32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 184900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 28402 |
| 3 | 20240813 | 184800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20240813 | 184700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20240813 | 184600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20240813 | 184500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20240813 | 184400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20240813 | 184300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20240813 | 184200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20240813 | 184100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20240813 | 184000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20240813 | 183900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20240813 | 183800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20240813 | 183700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20240813 | 183600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20240813 | 183500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20240813 | 183400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20240813 | 183300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20240813 | 183200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20240813 | 183100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20240813 | 183000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20240813 | 182900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20240813 | 182800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20240813 | 182700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20240813 | 182600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20240813 | 182500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20240813 | 182400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20240813 | 182300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20240813 | 182200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20240813 | 182100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20240813 | 182000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20240813 | 181900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 28402 |
| 33 | 20240813 | 181800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20240813 | 181700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20240813 | 181600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20240813 | 181500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20240813 | 181400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20240813 | 181300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20240813 | 181200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20240813 | 181100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20240813 | 181000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20240813 | 180900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20240813 | 180800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20240813 | 180700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20240813 | 180600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20240813 | 180500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20240813 | 180400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20240813 | 180300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20240813 | 180200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20240813 | 180100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20240813 | 180000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20240813 | 175900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20240813 | 175800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20240813 | 175700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20240813 | 175600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20240813 | 175500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20240813 | 175400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20240813 | 175300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20240813 | 175200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20240813 | 175100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20240813 | 175000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20240813 | 174900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 28402 |
| 63 | 20240813 | 174800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20240813 | 174700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20240813 | 174600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20240813 | 174500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20240813 | 174400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20240813 | 174300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20240813 | 174200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20240813 | 174100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20240813 | 174000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20240813 | 173900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20240813 | 173800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20240813 | 173700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20240813 | 173600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20240813 | 173500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20240813 | 173400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20240813 | 173300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20240813 | 173200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20240813 | 173100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20240813 | 173000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20240813 | 172900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20240813 | 172800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20240813 | 172700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20240813 | 172600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20240813 | 172500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20240813 | 172400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20240813 | 172300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20240813 | 172200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20240813 | 172100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20240813 | 172000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20240813 | 171900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 28402 |
| 93 | 20240813 | 171800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20240813 | 171700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20240813 | 171600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20240813 | 171500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20240813 | 171400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20240813 | 171300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20240813 | 171200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20240813 | 171100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20240813 | 171000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20240813 | 170900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20240813 | 170800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20240813 | 170700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20240813 | 170600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20240813 | 170500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20240813 | 170400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20240813 | 170300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20240813 | 170200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20240813 | 170100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20240813 | 170000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20240813 | 165900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20240813 | 165800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20240813 | 165700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20240813 | 165600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20240813 | 165500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20240813 | 165400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20240813 | 165300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20240813 | 165200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20240813 | 165100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20240813 | 165000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20240813 | 164900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 28402 |
| 123 | 20240813 | 164800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20240813 | 164700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20240813 | 164600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20240813 | 164500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20240813 | 164400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20240813 | 164300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20240813 | 164200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20240813 | 164100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20240813 | 164000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20240813 | 163900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20240813 | 163800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20240813 | 163700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20240813 | 163600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20240813 | 163500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20240813 | 163400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20240813 | 163300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20240813 | 163200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20240813 | 163100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20240813 | 163000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20240813 | 162900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20240813 | 162800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20240813 | 162700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20240813 | 162600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20240813 | 162500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20240813 | 162400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20240813 | 162300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20240813 | 162200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20240813 | 162100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20240813 | 162000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20240813 | 161900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 28402 |
| 153 | 20240813 | 161800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20240813 | 161700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20240813 | 161600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20240813 | 161500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20240813 | 161400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20240813 | 161300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20240813 | 161200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20240813 | 161100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20240813 | 161000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20240813 | 160900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20240813 | 160800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20240813 | 160700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20240813 | 160600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20240813 | 160500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20240813 | 160400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20240813 | 160300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20240813 | 160200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20240813 | 160100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20240813 | 160000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20240813 | 155900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20240813 | 155800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20240813 | 155700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20240813 | 155600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20240813 | 155500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20240813 | 155400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20240813 | 155300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20240813 | 155200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20240813 | 155100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20240813 | 155000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20240813 | 154900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 28402 |
| 183 | 20240813 | 154800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20240813 | 154700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20240813 | 154600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20240813 | 154500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20240813 | 154400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20240813 | 154300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20240813 | 154200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20240813 | 154100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20240813 | 154000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20240813 | 153900 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20240813 | 153800 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20240813 | 153700 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20240813 | 153600 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20240813 | 153500 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20240813 | 153400 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20240813 | 153300 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20240813 | 153200 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20240813 | 153100 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20240813 | 153000 | 56004773000 | 39300 | 39300 | 39300 | 39300 | 28402 |
| 202 | 20240813 | 152900 | 54888574400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20240813 | 152800 | 54888574400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20240813 | 152700 | 54888574400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20240813 | 152600 | 54888574400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20240813 | 152500 | 54888574400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20240813 | 152400 | 54888574400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20240813 | 152300 | 54888574400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20240813 | 152200 | 54888574400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20240813 | 152100 | 54888574400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20240813 | 152000 | 54888574400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20240813 | 151900 | 54888574400 | 39450 | 39450 | 39450 | 39300 | 8850 |
| 213 | 20240813 | 151800 | 54539976500 | 39450 | 39450 | 39500 | 39400 | 4092 |
| 214 | 20240813 | 151700 | 54378559900 | 39450 | 39450 | 39500 | 39400 | 4121 |
| 215 | 20240813 | 151600 | 54215979950 | 39400 | 39350 | 39450 | 39350 | 5609 |
| 216 | 20240813 | 151500 | 53995095000 | 39350 | 39250 | 39400 | 39250 | 10056 |
| 217 | 20240813 | 151400 | 53599745300 | 39250 | 39300 | 39300 | 39250 | 3231 |
| 218 | 20240813 | 151300 | 53472823850 | 39300 | 39350 | 39350 | 39300 | 1905 |
| 219 | 20240813 | 151200 | 53397947800 | 39350 | 39300 | 39350 | 39250 | 3900 |
| 220 | 20240813 | 151100 | 53244687900 | 39300 | 39350 | 39400 | 39250 | 7532 |
| 221 | 20240813 | 151000 | 52948602350 | 39350 | 39400 | 39400 | 39350 | 3152 |
| 222 | 20240813 | 150900 | 52824561950 | 39450 | 39450 | 39450 | 39400 | 3097 |
| 223 | 20240813 | 150800 | 52702526200 | 39450 | 39450 | 39450 | 39400 | 1000 |
| 224 | 20240813 | 150700 | 52663115600 | 39400 | 39500 | 39550 | 39400 | 7340 |
| 225 | 20240813 | 150600 | 52373350550 | 39500 | 39500 | 39550 | 39500 | 1387 |
| 226 | 20240813 | 150500 | 52318537000 | 39500 | 39550 | 39550 | 39500 | 4299 |
| 227 | 20240813 | 150400 | 52148608750 | 39550 | 39550 | 39600 | 39500 | 807 |
| 228 | 20240813 | 150300 | 52116669600 | 39550 | 39550 | 39600 | 39500 | 3960 |
| 229 | 20240813 | 150200 | 51960047750 | 39550 | 39350 | 39550 | 39350 | 8945 |
| 230 | 20240813 | 150100 | 51607330750 | 39350 | 39250 | 39350 | 39250 | 3166 |
| 231 | 20240813 | 150000 | 51482898250 | 39300 | 39250 | 39300 | 39200 | 3077 |
| 232 | 20240813 | 145900 | 51362115000 | 39200 | 39200 | 39250 | 39200 | 1054 |
| 233 | 20240813 | 145800 | 51320792400 | 39200 | 39200 | 39250 | 39150 | 2095 |
| 234 | 20240813 | 145700 | 51238601600 | 39200 | 39150 | 39250 | 39150 | 11608 |
| 235 | 20240813 | 145600 | 50783804250 | 39200 | 39200 | 39200 | 39150 | 1102 |
| 236 | 20240813 | 145500 | 50740640150 | 39150 | 39150 | 39200 | 39150 | 1161 |
| 237 | 20240813 | 145400 | 50695167450 | 39150 | 39200 | 39200 | 39150 | 2901 |
| 238 | 20240813 | 145300 | 50581541850 | 39150 | 39150 | 39200 | 39150 | 743 |
| 239 | 20240813 | 145200 | 50552445050 | 39150 | 39200 | 39250 | 39150 | 7166 |
| 240 | 20240813 | 145100 | 50271695500 | 39200 | 39300 | 39350 | 39200 | 4789 |
| 241 | 20240813 | 145000 | 50083708750 | 39300 | 39300 | 39350 | 39250 | 2252 |
| 242 | 20240813 | 144900 | 49995203150 | 39350 | 39300 | 39350 | 39300 | 433 |
| 243 | 20240813 | 144800 | 49978178400 | 39300 | 39300 | 39350 | 39250 | 5699 |
| 244 | 20240813 | 144700 | 49754093800 | 39300 | 39300 | 39300 | 39250 | 549 |
| 245 | 20240813 | 144600 | 49732529150 | 39300 | 39300 | 39350 | 39250 | 1147 |
| 246 | 20240813 | 144500 | 49687447850 | 39350 | 39300 | 39350 | 39250 | 782 |
| 247 | 20240813 | 144400 | 49656710750 | 39250 | 39300 | 39350 | 39250 | 1125 |
| 248 | 20240813 | 144300 | 49612497200 | 39300 | 39250 | 39300 | 39250 | 1342 |
| 249 | 20240813 | 144200 | 49559774650 | 39350 | 39300 | 39350 | 39250 | 1060 |
| 250 | 20240813 | 144100 | 49518115000 | 39300 | 39350 | 39350 | 39250 | 2017 |
| 251 | 20240813 | 144000 | 49438810150 | 39350 | 39300 | 39350 | 39250 | 2698 |
| 252 | 20240813 | 143900 | 49332742800 | 39300 | 39350 | 39350 | 39250 | 2073 |
| 253 | 20240813 | 143800 | 49251252450 | 39250 | 39300 | 39350 | 39250 | 928 |
| 254 | 20240813 | 143700 | 49214778700 | 39300 | 39300 | 39350 | 39200 | 11233 |
| 255 | 20240813 | 143600 | 48773552050 | 39300 | 39250 | 39300 | 39200 | 1065 |
| 256 | 20240813 | 143500 | 48731744100 | 39250 | 39300 | 39300 | 39200 | 3716 |
| 257 | 20240813 | 143400 | 48585970750 | 39250 | 39250 | 39300 | 39200 | 2252 |
| 258 | 20240813 | 143300 | 48497547750 | 39200 | 39250 | 39250 | 39200 | 3985 |
| 259 | 20240813 | 143200 | 48341157850 | 39200 | 39250 | 39250 | 39200 | 512 |
| 260 | 20240813 | 143100 | 48321063650 | 39200 | 39250 | 39250 | 39200 | 658 |
| 261 | 20240813 | 143000 | 48295246850 | 39250 | 39200 | 39250 | 39200 | 696 |
| 262 | 20240813 | 142900 | 48267943300 | 39200 | 39250 | 39250 | 39200 | 564 |
| 263 | 20240813 | 142800 | 48245830600 | 39250 | 39150 | 39250 | 39150 | 2909 |
| 264 | 20240813 | 142700 | 48131801400 | 39200 | 39200 | 39200 | 39150 | 931 |
| 265 | 20240813 | 142600 | 48095332750 | 39200 | 39200 | 39200 | 39150 | 836 |
| 266 | 20240813 | 142500 | 48062597800 | 39200 | 39250 | 39250 | 39150 | 4177 |
| 267 | 20240813 | 142400 | 47898848400 | 39250 | 39250 | 39250 | 39200 | 1229 |
| 268 | 20240813 | 142300 | 47850634850 | 39250 | 39200 | 39250 | 39150 | 2037 |
| 269 | 20240813 | 142200 | 47770771700 | 39100 | 39100 | 39150 | 39050 | 3748 |
| 270 | 20240813 | 142100 | 47624095750 | 39050 | 39100 | 39100 | 39050 | 3625 |
| 271 | 20240813 | 142000 | 47482397500 | 39100 | 39100 | 39100 | 39050 | 1899 |
| 272 | 20240813 | 141900 | 47408162650 | 39100 | 39050 | 39100 | 39050 | 1424 |
| 273 | 20240813 | 141800 | 47352528350 | 39100 | 39050 | 39100 | 39050 | 3425 |
| 274 | 20240813 | 141700 | 47218743100 | 39100 | 39100 | 39100 | 39050 | 3669 |
| 275 | 20240813 | 141600 | 47075383500 | 39050 | 39100 | 39150 | 39050 | 6141 |
| 276 | 20240813 | 141500 | 46835332900 | 39100 | 39150 | 39150 | 39100 | 2415 |
| 277 | 20240813 | 141400 | 46740894300 | 39150 | 39150 | 39200 | 39100 | 3732 |
| 278 | 20240813 | 141300 | 46594881900 | 39150 | 39200 | 39200 | 39150 | 2118 |
| 279 | 20240813 | 141200 | 46511951950 | 39150 | 39200 | 39200 | 39150 | 2418 |
| 280 | 20240813 | 141100 | 46417276550 | 39150 | 39200 | 39200 | 39150 | 1280 |
| 281 | 20240813 | 141000 | 46367151850 | 39150 | 39200 | 39200 | 39150 | 2377 |
| 282 | 20240813 | 140900 | 46274045650 | 39200 | 39250 | 39250 | 39200 | 2095 |
| 283 | 20240813 | 140800 | 46191913300 | 39200 | 39250 | 39250 | 39200 | 374 |
| 284 | 20240813 | 140700 | 46177244050 | 39300 | 39300 | 39300 | 39150 | 5163 |
| 285 | 20240813 | 140600 | 45974773500 | 39300 | 39300 | 39350 | 39250 | 2359 |
| 286 | 20240813 | 140500 | 45882093400 | 39300 | 39300 | 39350 | 39300 | 296 |
| 287 | 20240813 | 140400 | 45870456350 | 39350 | 39300 | 39350 | 39200 | 13466 |
| 288 | 20240813 | 140300 | 45341512000 | 39350 | 39300 | 39350 | 39300 | 1596 |
| 289 | 20240813 | 140200 | 45278749350 | 39300 | 39350 | 39350 | 39300 | 2360 |
| 290 | 20240813 | 140100 | 45185988350 | 39350 | 39400 | 39400 | 39300 | 4437 |
| 291 | 20240813 | 140000 | 45011367600 | 39400 | 39400 | 39400 | 39350 | 1423 |
| 292 | 20240813 | 135900 | 44955309650 | 39400 | 39350 | 39400 | 39350 | 2557 |
| 293 | 20240813 | 135800 | 44854632000 | 39350 | 39400 | 39450 | 39350 | 4305 |
| 294 | 20240813 | 135700 | 44685036700 | 39450 | 39400 | 39450 | 39400 | 1391 |
| 295 | 20240813 | 135600 | 44630224050 | 39450 | 39450 | 39500 | 39450 | 2148 |
| 296 | 20240813 | 135500 | 44545477600 | 39450 | 39500 | 39550 | 39450 | 2763 |
| 297 | 20240813 | 135400 | 44436383550 | 39500 | 39500 | 39550 | 39500 | 1035 |
| 298 | 20240813 | 135300 | 44395488900 | 39550 | 39500 | 39550 | 39500 | 1157 |
| 299 | 20240813 | 135200 | 44349756150 | 39500 | 39550 | 39600 | 39500 | 1026 |
| 300 | 20240813 | 135100 | 44309185300 | 39550 | 39600 | 39600 | 39500 | 1532 |
| 301 | 20240813 | 135000 | 44248631850 | 39550 | 39600 | 39600 | 39550 | 1608 |
| 302 | 20240813 | 134900 | 44185027850 | 39600 | 39550 | 39600 | 39500 | 1861 |
| 303 | 20240813 | 134800 | 44111394150 | 39550 | 39550 | 39550 | 39500 | 2211 |
| 304 | 20240813 | 134700 | 44024007050 | 39550 | 39600 | 39650 | 39500 | 4198 |
| 305 | 20240813 | 134600 | 43857893400 | 39650 | 39600 | 39650 | 39600 | 1346 |
| 306 | 20240813 | 134500 | 43804538600 | 39650 | 39650 | 39650 | 39600 | 527 |
| 307 | 20240813 | 134400 | 43783649700 | 39650 | 39600 | 39650 | 39600 | 805 |
| 308 | 20240813 | 134300 | 43751750250 | 39650 | 39600 | 39650 | 39600 | 217 |
| 309 | 20240813 | 134200 | 43743149700 | 39650 | 39600 | 39650 | 39550 | 366 |
| 310 | 20240813 | 134100 | 43728648450 | 39600 | 39600 | 39600 | 39550 | 1451 |
| 311 | 20240813 | 134000 | 43671190000 | 39600 | 39650 | 39700 | 39600 | 4651 |
| 312 | 20240813 | 133900 | 43486836450 | 39650 | 39650 | 39650 | 39600 | 421 |
| 313 | 20240813 | 133800 | 43470144300 | 39600 | 39550 | 39650 | 39550 | 2870 |
| 314 | 20240813 | 133700 | 43356493300 | 39600 | 39600 | 39600 | 39550 | 757 |
| 315 | 20240813 | 133600 | 43326534350 | 39600 | 39600 | 39600 | 39550 | 208 |
| 316 | 20240813 | 133500 | 43318301800 | 39600 | 39600 | 39600 | 39550 | 1040 |
| 317 | 20240813 | 133400 | 43277118300 | 39600 | 39550 | 39600 | 39550 | 426 |
| 318 | 20240813 | 133300 | 43260259650 | 39550 | 39600 | 39600 | 39550 | 161 |
| 319 | 20240813 | 133200 | 43253885050 | 39600 | 39600 | 39650 | 39600 | 971 |
| 320 | 20240813 | 133100 | 43215420450 | 39600 | 39600 | 39650 | 39600 | 2084 |
| 321 | 20240813 | 133000 | 43132880200 | 39600 | 39600 | 39600 | 39550 | 728 |
| 322 | 20240813 | 132900 | 43104054050 | 39550 | 39600 | 39600 | 39550 | 829 |
| 323 | 20240813 | 132800 | 43071255050 | 39600 | 39550 | 39600 | 39500 | 199 |
| 324 | 20240813 | 132700 | 43063384300 | 39550 | 39500 | 39600 | 39500 | 4322 |
| 325 | 20240813 | 132600 | 42892379900 | 39550 | 39450 | 39550 | 39450 | 1218 |
| 326 | 20240813 | 132500 | 42844266400 | 39450 | 39450 | 39550 | 39450 | 3204 |
| 327 | 20240813 | 132400 | 42717775250 | 39450 | 39500 | 39500 | 39450 | 536 |
| 328 | 20240813 | 132300 | 42696619700 | 39500 | 39500 | 39500 | 39450 | 325 |
| 329 | 20240813 | 132200 | 42683793600 | 39500 | 39500 | 39500 | 39450 | 237 |
| 330 | 20240813 | 132100 | 42674434850 | 39450 | 39450 | 39500 | 39400 | 1994 |
| 331 | 20240813 | 132000 | 42595763800 | 39400 | 39450 | 39500 | 39400 | 1781 |
| 332 | 20240813 | 131900 | 42525504700 | 39500 | 39550 | 39550 | 39450 | 345 |
| 333 | 20240813 | 131800 | 42511871050 | 39450 | 39500 | 39550 | 39450 | 2171 |
| 334 | 20240813 | 131700 | 42426123150 | 39500 | 39550 | 39550 | 39500 | 228 |
| 335 | 20240813 | 131600 | 42417109850 | 39550 | 39550 | 39550 | 39500 | 496 |
| 336 | 20240813 | 131500 | 42397509500 | 39550 | 39600 | 39600 | 39550 | 315 |
| 337 | 20240813 | 131400 | 42385048800 | 39600 | 39500 | 39600 | 39450 | 452 |
| 338 | 20240813 | 131300 | 42367171450 | 39600 | 39500 | 39600 | 39450 | 294 |
| 339 | 20240813 | 131200 | 42355560700 | 39450 | 39650 | 39650 | 39450 | 3453 |
| 340 | 20240813 | 131100 | 42219086600 | 39650 | 39500 | 39650 | 39450 | 3077 |
| 341 | 20240813 | 131000 | 42097371450 | 39450 | 39450 | 39500 | 39450 | 158 |
| 342 | 20240813 | 130900 | 42091137000 | 39450 | 39500 | 39550 | 39450 | 1006 |
| 343 | 20240813 | 130800 | 42051417000 | 39500 | 39500 | 39550 | 39500 | 407 |
| 344 | 20240813 | 130700 | 42035332600 | 39550 | 39500 | 39550 | 39500 | 117 |
| 345 | 20240813 | 130600 | 42030706500 | 39550 | 39500 | 39600 | 39500 | 231 |
| 346 | 20240813 | 130500 | 42021579100 | 39500 | 39600 | 39600 | 39500 | 1020 |
| 347 | 20240813 | 130400 | 41981220100 | 39600 | 39500 | 39600 | 39450 | 4132 |
| 348 | 20240813 | 130300 | 41817940300 | 39500 | 39450 | 39500 | 39450 | 435 |
| 349 | 20240813 | 130200 | 41800770100 | 39450 | 39450 | 39500 | 39450 | 831 |
| 350 | 20240813 | 130100 | 41767966300 | 39450 | 39550 | 39550 | 39450 | 982 |
| 351 | 20240813 | 130000 | 41729173700 | 39550 | 39500 | 39550 | 39450 | 1065 |
| 352 | 20240813 | 125900 | 41687109900 | 39500 | 39450 | 39500 | 39450 | 487 |
| 353 | 20240813 | 125800 | 41667879600 | 39450 | 39450 | 39500 | 39400 | 329 |
| 354 | 20240813 | 125700 | 41654899850 | 39450 | 39450 | 39450 | 39400 | 438 |
| 355 | 20240813 | 125600 | 41637621100 | 39400 | 39500 | 39550 | 39400 | 1310 |
| 356 | 20240813 | 125500 | 41585933150 | 39550 | 39500 | 39550 | 39450 | 2882 |
| 357 | 20240813 | 125400 | 41472098850 | 39500 | 39550 | 39600 | 39500 | 569 |
| 358 | 20240813 | 125300 | 41449607300 | 39550 | 39600 | 39600 | 39500 | 1567 |
| 359 | 20240813 | 125200 | 41387631250 | 39600 | 39600 | 39650 | 39550 | 369 |
| 360 | 20240813 | 125100 | 41373018600 | 39600 | 39600 | 39650 | 39550 | 1822 |
| 361 | 20240813 | 125000 | 41300871400 | 39600 | 39650 | 39650 | 39600 | 730 |
| 362 | 20240813 | 124900 | 41271949500 | 39600 | 39650 | 39650 | 39600 | 1048 |
| 363 | 20240813 | 124800 | 41230404050 | 39650 | 39650 | 39700 | 39600 | 985 |
| 364 | 20240813 | 124700 | 41191355350 | 39700 | 39650 | 39700 | 39650 | 1248 |
| 365 | 20240813 | 124600 | 41141862350 | 39650 | 39650 | 39700 | 39600 | 621 |
| 366 | 20240813 | 124500 | 41117240050 | 39650 | 39650 | 39650 | 39600 | 448 |
| 367 | 20240813 | 124400 | 41099480650 | 39650 | 39700 | 39700 | 39600 | 1310 |
| 368 | 20240813 | 124300 | 41047538000 | 39650 | 39700 | 39700 | 39650 | 586 |
| 369 | 20240813 | 124200 | 41024279050 | 39700 | 39650 | 39700 | 39650 | 518 |
| 370 | 20240813 | 124100 | 41003727800 | 39700 | 39700 | 39700 | 39650 | 728 |
| 371 | 20240813 | 124000 | 40974839300 | 39700 | 39600 | 39700 | 39550 | 5610 |
| 372 | 20240813 | 123900 | 40752493100 | 39600 | 39600 | 39600 | 39550 | 669 |
| 373 | 20240813 | 123800 | 40726027350 | 39600 | 39600 | 39600 | 39550 | 550 |
| 374 | 20240813 | 123700 | 40704264950 | 39600 | 39550 | 39600 | 39500 | 651 |
| 375 | 20240813 | 123600 | 40678504350 | 39550 | 39600 | 39600 | 39550 | 278 |
| 376 | 20240813 | 123500 | 40667501950 | 39600 | 39600 | 39650 | 39500 | 792 |
| 377 | 20240813 | 123400 | 40636137950 | 39650 | 39550 | 39650 | 39500 | 3186 |
| 378 | 20240813 | 123300 | 40510093250 | 39500 | 39500 | 39550 | 39400 | 2191 |
| 379 | 20240813 | 123200 | 40423602250 | 39500 | 39450 | 39500 | 39400 | 893 |
| 380 | 20240813 | 123100 | 40388372150 | 39450 | 39450 | 39450 | 39450 | 826 |
| 381 | 20240813 | 123000 | 40355786450 | 39400 | 39500 | 39500 | 39400 | 541 |
| 382 | 20240813 | 122900 | 40334446150 | 39500 | 39450 | 39500 | 39400 | 2858 |
| 383 | 20240813 | 122800 | 40221752400 | 39400 | 39400 | 39450 | 39400 | 250 |
| 384 | 20240813 | 122700 | 40211895000 | 39400 | 39400 | 39450 | 39350 | 1932 |
| 385 | 20240813 | 122600 | 40135778050 | 39400 | 39400 | 39450 | 39400 | 1018 |
| 386 | 20240813 | 122500 | 40095664250 | 39400 | 39500 | 39500 | 39400 | 2924 |
| 387 | 20240813 | 122400 | 39980353450 | 39500 | 39500 | 39500 | 39450 | 440 |
| 388 | 20240813 | 122300 | 39962985650 | 39500 | 39450 | 39550 | 39450 | 1626 |
| 389 | 20240813 | 122200 | 39898765050 | 39500 | 39500 | 39500 | 39450 | 1311 |
| 390 | 20240813 | 122100 | 39847002150 | 39450 | 39450 | 39500 | 39450 | 952 |
| 391 | 20240813 | 122000 | 39809412300 | 39450 | 39450 | 39500 | 39450 | 638 |
| 392 | 20240813 | 121900 | 39784223850 | 39450 | 39450 | 39500 | 39450 | 371 |
| 393 | 20240813 | 121800 | 39769581750 | 39500 | 39500 | 39550 | 39450 | 280 |
| 394 | 20240813 | 121700 | 39758527600 | 39500 | 39500 | 39550 | 39450 | 1010 |
| 395 | 20240813 | 121600 | 39718634400 | 39500 | 39500 | 39550 | 39450 | 3874 |
| 396 | 20240813 | 121500 | 39565619700 | 39500 | 39500 | 39500 | 39450 | 888 |
| 397 | 20240813 | 121400 | 39530553250 | 39500 | 39500 | 39500 | 39450 | 697 |
| 398 | 20240813 | 121300 | 39503049250 | 39500 | 39450 | 39500 | 39450 | 1612 |
| 399 | 20240813 | 121200 | 39439444150 | 39450 | 39450 | 39500 | 39450 | 519 |
| 400 | 20240813 | 121100 | 39418957250 | 39450 | 39450 | 39500 | 39400 | 1379 |
| 401 | 20240813 | 121000 | 39364565200 | 39450 | 39400 | 39450 | 39400 | 1956 |
| 402 | 20240813 | 120900 | 39287430700 | 39450 | 39450 | 39450 | 39400 | 423 |
| 403 | 20240813 | 120800 | 39270758900 | 39400 | 39350 | 39450 | 39350 | 1571 |
| 404 | 20240813 | 120700 | 39208848400 | 39350 | 39350 | 39400 | 39350 | 795 |
| 405 | 20240813 | 120600 | 39177562500 | 39350 | 39300 | 39400 | 39300 | 493 |
| 406 | 20240813 | 120500 | 39158162200 | 39300 | 39450 | 39450 | 39300 | 4515 |
| 407 | 20240813 | 120400 | 38980394650 | 39400 | 39350 | 39450 | 39300 | 2917 |
| 408 | 20240813 | 120300 | 38865534750 | 39350 | 39300 | 39350 | 39300 | 674 |
| 409 | 20240813 | 120200 | 38839041450 | 39300 | 39300 | 39350 | 39300 | 937 |
| 410 | 20240813 | 120100 | 38802204050 | 39350 | 39300 | 39350 | 39300 | 1544 |
| 411 | 20240813 | 120000 | 38741516250 | 39350 | 39350 | 39350 | 39300 | 1427 |
| 412 | 20240813 | 115900 | 38685393650 | 39300 | 39350 | 39350 | 39300 | 907 |
| 413 | 20240813 | 115800 | 38649737000 | 39350 | 39350 | 39350 | 39300 | 1337 |
| 414 | 20240813 | 115700 | 38597184850 | 39350 | 39300 | 39350 | 39300 | 519 |
| 415 | 20240813 | 115600 | 38576781250 | 39350 | 39350 | 39350 | 39300 | 1455 |
| 416 | 20240813 | 115500 | 38519560600 | 39350 | 39300 | 39350 | 39300 | 834 |
| 417 | 20240813 | 115400 | 38486764000 | 39300 | 39200 | 39350 | 39200 | 3133 |
| 418 | 20240813 | 115300 | 38363709800 | 39200 | 39250 | 39250 | 39200 | 2640 |
| 419 | 20240813 | 115200 | 38260180500 | 39250 | 39250 | 39300 | 39200 | 570 |
| 420 | 20240813 | 115100 | 38237812800 | 39200 | 39250 | 39300 | 39200 | 1394 |
| 421 | 20240813 | 115000 | 38183124000 | 39250 | 39300 | 39300 | 39200 | 224 |
| 422 | 20240813 | 114900 | 38174337100 | 39300 | 39250 | 39300 | 39200 | 2156 |
| 423 | 20240813 | 114800 | 38089725850 | 39250 | 39300 | 39300 | 39250 | 2180 |
| 424 | 20240813 | 114700 | 38004155750 | 39250 | 39250 | 39300 | 39250 | 850 |
| 425 | 20240813 | 114600 | 37970782950 | 39250 | 39250 | 39300 | 39250 | 1402 |
| 426 | 20240813 | 114500 | 37915743000 | 39300 | 39300 | 39300 | 39250 | 798 |
| 427 | 20240813 | 114400 | 37884405650 | 39250 | 39350 | 39350 | 39250 | 577 |
| 428 | 20240813 | 114300 | 37861735000 | 39350 | 39350 | 39400 | 39300 | 1303 |
| 429 | 20240813 | 114200 | 37810501700 | 39350 | 39350 | 39400 | 39300 | 1808 |
| 430 | 20240813 | 114100 | 37739357000 | 39400 | 39400 | 39400 | 39350 | 1050 |
| 431 | 20240813 | 114000 | 37698027400 | 39350 | 39350 | 39450 | 39350 | 2593 |
| 432 | 20240813 | 113900 | 37595882000 | 39350 | 39300 | 39400 | 39200 | 3187 |
| 433 | 20240813 | 113800 | 37470548250 | 39300 | 39200 | 39300 | 39150 | 2468 |
| 434 | 20240813 | 113700 | 37373776250 | 39200 | 39100 | 39200 | 39100 | 9729 |
| 435 | 20240813 | 113600 | 36992582250 | 39100 | 39100 | 39150 | 39050 | 3247 |
| 436 | 20240813 | 113500 | 36865645800 | 39100 | 39150 | 39150 | 39050 | 753 |
| 437 | 20240813 | 113400 | 36836204950 | 39100 | 39150 | 39150 | 39050 | 1965 |
| 438 | 20240813 | 113300 | 36759373650 | 39100 | 39250 | 39250 | 39100 | 2603 |
| 439 | 20240813 | 113200 | 36657426550 | 39250 | 39200 | 39250 | 39100 | 1402 |
| 440 | 20240813 | 113100 | 36602500450 | 39200 | 39150 | 39250 | 39100 | 5981 |
| 441 | 20240813 | 113000 | 36368289700 | 39150 | 39150 | 39200 | 39100 | 5252 |
| 442 | 20240813 | 112900 | 36162680700 | 39200 | 39150 | 39200 | 39150 | 1290 |
| 443 | 20240813 | 112800 | 36112158500 | 39200 | 39150 | 39200 | 39150 | 856 |
| 444 | 20240813 | 112700 | 36078633300 | 39150 | 39250 | 39250 | 39150 | 2769 |
| 445 | 20240813 | 112600 | 35970107650 | 39250 | 39200 | 39250 | 39200 | 890 |
| 446 | 20240813 | 112500 | 35935205650 | 39200 | 39250 | 39300 | 39200 | 1201 |
| 447 | 20240813 | 112400 | 35888065800 | 39250 | 39250 | 39250 | 39200 | 1335 |
| 448 | 20240813 | 112300 | 35835697600 | 39250 | 39250 | 39300 | 39200 | 2101 |
| 449 | 20240813 | 112200 | 35753250200 | 39250 | 39300 | 39300 | 39250 | 1406 |
| 450 | 20240813 | 112100 | 35698059200 | 39300 | 39350 | 39400 | 39250 | 3126 |
| 451 | 20240813 | 112000 | 35575231700 | 39350 | 39400 | 39400 | 39350 | 1872 |
| 452 | 20240813 | 111900 | 35501521350 | 39450 | 39400 | 39450 | 39350 | 4992 |
| 453 | 20240813 | 111800 | 35304838550 | 39400 | 39400 | 39400 | 39350 | 2018 |
| 454 | 20240813 | 111700 | 35225346600 | 39450 | 39400 | 39450 | 39350 | 1162 |
| 455 | 20240813 | 111600 | 35179584600 | 39400 | 39400 | 39450 | 39400 | 1294 |
| 456 | 20240813 | 111500 | 35128589450 | 39400 | 39500 | 39500 | 39400 | 2078 |
| 457 | 20240813 | 111400 | 35046615250 | 39450 | 39500 | 39500 | 39400 | 2219 |
| 458 | 20240813 | 111300 | 34959041700 | 39500 | 39450 | 39550 | 39350 | 4451 |
| 459 | 20240813 | 111200 | 34783357650 | 39450 | 39450 | 39450 | 39350 | 2443 |
| 460 | 20240813 | 111100 | 34687009650 | 39400 | 39200 | 39450 | 39200 | 3945 |
| 461 | 20240813 | 111000 | 34531764750 | 39300 | 39250 | 39300 | 39200 | 2020 |
| 462 | 20240813 | 110900 | 34452482700 | 39250 | 39300 | 39300 | 39200 | 2273 |
| 463 | 20240813 | 110800 | 34363340700 | 39300 | 39200 | 39300 | 39200 | 849 |
| 464 | 20240813 | 110700 | 34330015250 | 39200 | 39250 | 39300 | 39200 | 939 |
| 465 | 20240813 | 110600 | 34293168350 | 39250 | 39250 | 39250 | 39200 | 1508 |
| 466 | 20240813 | 110500 | 34234049700 | 39200 | 39200 | 39250 | 39150 | 1248 |
| 467 | 20240813 | 110400 | 34185141000 | 39200 | 39100 | 39200 | 39100 | 2872 |
| 468 | 20240813 | 110300 | 34072663900 | 39100 | 39050 | 39150 | 39000 | 17758 |
| 469 | 20240813 | 110200 | 33379624200 | 39100 | 39100 | 39100 | 39050 | 6391 |
| 470 | 20240813 | 110100 | 33129960050 | 39050 | 39050 | 39100 | 39050 | 4873 |
| 471 | 20240813 | 110000 | 32939643950 | 39050 | 39200 | 39200 | 39050 | 12138 |
| 472 | 20240813 | 105900 | 32464910300 | 39200 | 39200 | 39250 | 39150 | 1918 |
| 473 | 20240813 | 105800 | 32389747900 | 39200 | 39200 | 39250 | 39150 | 1480 |
| 474 | 20240813 | 105700 | 32331741750 | 39200 | 39200 | 39250 | 39150 | 6105 |
| 475 | 20240813 | 105600 | 32092403550 | 39200 | 39250 | 39300 | 39200 | 4726 |
| 476 | 20240813 | 105500 | 31906975000 | 39250 | 39300 | 39300 | 39250 | 6055 |
| 477 | 20240813 | 105400 | 31669281500 | 39300 | 39350 | 39350 | 39250 | 9427 |
| 478 | 20240813 | 105300 | 31298832250 | 39350 | 39350 | 39350 | 39300 | 1604 |
| 479 | 20240813 | 105200 | 31235766500 | 39350 | 39350 | 39400 | 39300 | 1199 |
| 480 | 20240813 | 105100 | 31188619050 | 39400 | 39350 | 39400 | 39300 | 4457 |
| 481 | 20240813 | 105000 | 31013333000 | 39350 | 39400 | 39400 | 39350 | 2888 |
| 482 | 20240813 | 104900 | 30899626650 | 39400 | 39450 | 39450 | 39350 | 3629 |
| 483 | 20240813 | 104800 | 30756661550 | 39450 | 39400 | 39500 | 39400 | 2742 |
| 484 | 20240813 | 104700 | 30648506150 | 39500 | 39400 | 39500 | 39400 | 1437 |
| 485 | 20240813 | 104600 | 30591868800 | 39400 | 39450 | 39500 | 39400 | 1069 |
| 486 | 20240813 | 104500 | 30549721550 | 39400 | 39400 | 39500 | 39350 | 3503 |
| 487 | 20240813 | 104400 | 30411681350 | 39350 | 39350 | 39400 | 39350 | 1151 |
| 488 | 20240813 | 104300 | 30366361150 | 39400 | 39350 | 39450 | 39350 | 1790 |
| 489 | 20240813 | 104200 | 30295838500 | 39350 | 39500 | 39500 | 39350 | 7460 |
| 490 | 20240813 | 104100 | 30001728100 | 39450 | 39550 | 39550 | 39450 | 2216 |
| 491 | 20240813 | 104000 | 29914208450 | 39500 | 39550 | 39550 | 39450 | 2074 |
| 492 | 20240813 | 103900 | 29832287000 | 39500 | 39500 | 39550 | 39450 | 1186 |
| 493 | 20240813 | 103800 | 29785444600 | 39500 | 39550 | 39550 | 39450 | 1281 |
| 494 | 20240813 | 103700 | 29734844200 | 39500 | 39450 | 39550 | 39400 | 6234 |
| 495 | 20240813 | 103600 | 29488672800 | 39400 | 39450 | 39450 | 39350 | 1070 |
| 496 | 20240813 | 103500 | 29446513900 | 39450 | 39350 | 39450 | 39300 | 3253 |
| 497 | 20240813 | 103400 | 29318336400 | 39350 | 39400 | 39400 | 39350 | 3321 |
| 498 | 20240813 | 103300 | 29187611250 | 39350 | 39350 | 39450 | 39350 | 3039 |
| 499 | 20240813 | 103200 | 29067997500 | 39350 | 39400 | 39450 | 39350 | 5220 |
| 500 | 20240813 | 103100 | 28862411200 | 39450 | 39450 | 39450 | 39400 | 2384 |
| 501 | 20240813 | 103000 | 28768433450 | 39450 | 39500 | 39500 | 39450 | 1344 |
| 502 | 20240813 | 102900 | 28715405600 | 39500 | 39500 | 39550 | 39450 | 1712 |
| 503 | 20240813 | 102800 | 28647802450 | 39500 | 39550 | 39600 | 39500 | 3154 |
| 504 | 20240813 | 102700 | 28523114900 | 39550 | 39550 | 39600 | 39550 | 2361 |
| 505 | 20240813 | 102600 | 28429656850 | 39550 | 39300 | 39600 | 39300 | 10521 |
| 506 | 20240813 | 102500 | 28014759250 | 39350 | 39400 | 39400 | 39300 | 6746 |
| 507 | 20240813 | 102400 | 27749361850 | 39350 | 39450 | 39450 | 39350 | 7541 |
| 508 | 20240813 | 102300 | 27452265350 | 39450 | 39450 | 39500 | 39400 | 3651 |
| 509 | 20240813 | 102200 | 27308237400 | 39450 | 39600 | 39650 | 39450 | 7352 |
| 510 | 20240813 | 102100 | 27017571150 | 39650 | 39650 | 39650 | 39600 | 870 |
| 511 | 20240813 | 102000 | 26983115200 | 39600 | 39600 | 39700 | 39550 | 3249 |
| 512 | 20240813 | 101900 | 26854395950 | 39650 | 39750 | 39750 | 39600 | 2330 |
| 513 | 20240813 | 101800 | 26762001700 | 39750 | 39700 | 39750 | 39650 | 2846 |
| 514 | 20240813 | 101700 | 26649075700 | 39700 | 39750 | 39750 | 39700 | 1981 |
| 515 | 20240813 | 101600 | 26570413900 | 39750 | 39700 | 39750 | 39650 | 1136 |
| 516 | 20240813 | 101500 | 26525312700 | 39700 | 39700 | 39750 | 39650 | 4196 |
| 517 | 20240813 | 101400 | 26358683300 | 39650 | 39650 | 39700 | 39600 | 1962 |
| 518 | 20240813 | 101300 | 26280869000 | 39650 | 39600 | 39650 | 39550 | 3191 |
| 519 | 20240813 | 101200 | 26154514750 | 39600 | 39450 | 39600 | 39400 | 7753 |
| 520 | 20240813 | 101100 | 25848086350 | 39450 | 39500 | 39550 | 39400 | 14397 |
| 521 | 20240813 | 101000 | 25279922700 | 39500 | 39600 | 39650 | 39500 | 14255 |
| 522 | 20240813 | 100900 | 24716250250 | 39600 | 39650 | 39650 | 39600 | 2691 |
| 523 | 20240813 | 100800 | 24609627800 | 39600 | 39700 | 39750 | 39600 | 8010 |
| 524 | 20240813 | 100700 | 24291915550 | 39750 | 39750 | 39750 | 39700 | 4106 |
| 525 | 20240813 | 100600 | 24128837200 | 39700 | 39800 | 39800 | 39700 | 5514 |
| 526 | 20240813 | 100500 | 23909746950 | 39800 | 39800 | 39800 | 39750 | 3320 |
| 527 | 20240813 | 100400 | 23777690200 | 39750 | 39800 | 39850 | 39750 | 2403 |
| 528 | 20240813 | 100300 | 23682068150 | 39850 | 39850 | 39900 | 39800 | 3652 |
| 529 | 20240813 | 100200 | 23536636750 | 39850 | 39850 | 39900 | 39850 | 1801 |
| 530 | 20240813 | 100100 | 23464858750 | 39900 | 39850 | 39900 | 39850 | 1592 |
| 531 | 20240813 | 100000 | 23401397350 | 39850 | 40000 | 40000 | 39850 | 8323 |
| 532 | 20240813 | 095900 | 23069081600 | 40000 | 39950 | 40000 | 39950 | 1764 |
| 533 | 20240813 | 095800 | 22998581750 | 39950 | 40000 | 40050 | 39950 | 3209 |
| 534 | 20240813 | 095700 | 22870271800 | 40000 | 40150 | 40150 | 40000 | 4097 |
| 535 | 20240813 | 095600 | 22706087800 | 40150 | 40150 | 40200 | 40150 | 1928 |
| 536 | 20240813 | 095500 | 22628664650 | 40150 | 40300 | 40350 | 40150 | 6723 |
| 537 | 20240813 | 095400 | 22358001750 | 40250 | 40250 | 40400 | 40250 | 4091 |
| 538 | 20240813 | 095300 | 22192940200 | 40300 | 40350 | 40400 | 40150 | 6277 |
| 539 | 20240813 | 095200 | 21940125350 | 40350 | 40400 | 40400 | 40300 | 3024 |
| 540 | 20240813 | 095100 | 21818118400 | 40350 | 40400 | 40400 | 40300 | 2235 |
| 541 | 20240813 | 095000 | 21727890100 | 40400 | 40400 | 40400 | 40300 | 7324 |
| 542 | 20240813 | 094900 | 21432257350 | 40400 | 40400 | 40450 | 40300 | 4971 |
| 543 | 20240813 | 094800 | 21231536000 | 40400 | 40350 | 40450 | 40300 | 6826 |
| 544 | 20240813 | 094700 | 20956003550 | 40350 | 40200 | 40350 | 40150 | 6934 |
| 545 | 20240813 | 094600 | 20677021050 | 40150 | 40150 | 40150 | 40050 | 3057 |
| 546 | 20240813 | 094500 | 20554343350 | 40100 | 40000 | 40150 | 39950 | 5151 |
| 547 | 20240813 | 094400 | 20348038700 | 40000 | 39900 | 40000 | 39900 | 4569 |
| 548 | 20240813 | 094300 | 20165421250 | 39900 | 39950 | 39950 | 39900 | 2576 |
| 549 | 20240813 | 094200 | 20062599150 | 39950 | 39750 | 39950 | 39700 | 8791 |
| 550 | 20240813 | 094100 | 19712249750 | 39750 | 39850 | 39850 | 39700 | 4748 |
| 551 | 20240813 | 094000 | 19523464700 | 39800 | 39800 | 39850 | 39750 | 4426 |
| 552 | 20240813 | 093900 | 19347332700 | 39800 | 40000 | 40050 | 39800 | 13888 |
| 553 | 20240813 | 093800 | 18793748450 | 40050 | 39800 | 40050 | 39750 | 9374 |
| 554 | 20240813 | 093700 | 18419744450 | 39800 | 39800 | 39850 | 39700 | 7989 |
| 555 | 20240813 | 093600 | 18102063850 | 39750 | 39800 | 39850 | 39700 | 10911 |
| 556 | 20240813 | 093500 | 17668191250 | 39800 | 39900 | 39950 | 39750 | 10062 |
| 557 | 20240813 | 093400 | 17267190500 | 39900 | 40000 | 40000 | 39900 | 7008 |
| 558 | 20240813 | 093300 | 16987237850 | 40000 | 40150 | 40150 | 39950 | 4692 |
| 559 | 20240813 | 093200 | 16799457900 | 40100 | 39950 | 40200 | 39950 | 7323 |
| 560 | 20240813 | 093100 | 16506116200 | 39950 | 40100 | 40100 | 39900 | 15163 |
| 561 | 20240813 | 093000 | 15899683250 | 40100 | 40150 | 40150 | 40000 | 12488 |
| 562 | 20240813 | 092900 | 15399055450 | 40150 | 40200 | 40250 | 40100 | 4894 |
| 563 | 20240813 | 092800 | 15202509450 | 40150 | 40400 | 40400 | 40100 | 14356 |
| 564 | 20240813 | 092700 | 14624144300 | 40400 | 40500 | 40500 | 40400 | 9307 |
| 565 | 20240813 | 092600 | 14247823400 | 40450 | 40600 | 40600 | 40450 | 11500 |
| 566 | 20240813 | 092500 | 13781754400 | 40600 | 40600 | 40650 | 40600 | 4158 |
| 567 | 20240813 | 092400 | 13612887750 | 40650 | 40700 | 40700 | 40650 | 1471 |
| 568 | 20240813 | 092300 | 13553088100 | 40700 | 40750 | 40800 | 40600 | 12178 |
| 569 | 20240813 | 092200 | 13057698100 | 40800 | 40800 | 40850 | 40750 | 2902 |
| 570 | 20240813 | 092100 | 12939375400 | 40800 | 40650 | 40800 | 40650 | 5255 |
| 571 | 20240813 | 092000 | 12725237200 | 40600 | 40550 | 40700 | 40550 | 5064 |
| 572 | 20240813 | 091900 | 12519580400 | 40600 | 40600 | 40650 | 40550 | 8957 |
| 573 | 20240813 | 091800 | 12156040600 | 40600 | 40550 | 40600 | 40550 | 8129 |
| 574 | 20240813 | 091700 | 11826163200 | 40600 | 40700 | 40700 | 40550 | 8450 |
| 575 | 20240813 | 091600 | 11482871700 | 40700 | 40800 | 40850 | 40700 | 11901 |
| 576 | 20240813 | 091500 | 10997842300 | 40800 | 40900 | 40950 | 40800 | 8457 |
| 577 | 20240813 | 091400 | 10652335600 | 40950 | 41050 | 41050 | 40900 | 12285 |
| 578 | 20240813 | 091300 | 10148570600 | 41050 | 40950 | 41050 | 40950 | 9198 |
| 579 | 20240813 | 091200 | 9771490050 | 41000 | 40900 | 41000 | 40850 | 7661 |
| 580 | 20240813 | 091100 | 9457897750 | 40950 | 40700 | 40950 | 40700 | 9704 |
| 581 | 20240813 | 091000 | 9061506200 | 40700 | 40700 | 40750 | 40650 | 6545 |
| 582 | 20240813 | 090900 | 8795290500 | 40700 | 40600 | 40700 | 40550 | 12403 |
| 583 | 20240813 | 090800 | 8291435050 | 40550 | 40600 | 40650 | 40550 | 8625 |
| 584 | 20240813 | 090700 | 7941546050 | 40600 | 40750 | 40750 | 40550 | 13761 |
| 585 | 20240813 | 090600 | 7382208700 | 40750 | 40950 | 41000 | 40750 | 25311 |
| 586 | 20240813 | 090500 | 6347672250 | 40950 | 41000 | 41050 | 40900 | 12669 |
| 587 | 20240813 | 090400 | 5828852700 | 41000 | 41100 | 41100 | 40900 | 16885 |
| 588 | 20240813 | 090300 | 5136565600 | 41100 | 40900 | 41150 | 40900 | 11073 |
| 589 | 20240813 | 090200 | 4682170950 | 40950 | 41000 | 41200 | 40900 | 20355 |
| 590 | 20240813 | 090100 | 3847039800 | 41050 | 41450 | 41450 | 41000 | 35700 |
| 591 | 20240813 | 090000 | 2375810950 | 41450 | 41400 | 41650 | 41200 | 57354 |