33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 190300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 18642 |
| 3 | 20240812 | 190200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20240812 | 190100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20240812 | 190000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20240812 | 185900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20240812 | 185800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20240812 | 185700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20240812 | 185600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20240812 | 185500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20240812 | 185400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20240812 | 185300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20240812 | 185200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20240812 | 185100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20240812 | 185000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20240812 | 184900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20240812 | 184800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20240812 | 184700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20240812 | 184600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20240812 | 184500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20240812 | 184400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20240812 | 184300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20240812 | 184200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20240812 | 184100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20240812 | 184000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20240812 | 183900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20240812 | 183800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20240812 | 183700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20240812 | 183600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20240812 | 183500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20240812 | 183400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20240812 | 183300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 18642 |
| 33 | 20240812 | 183200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20240812 | 183100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20240812 | 183000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20240812 | 182900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20240812 | 182800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20240812 | 182700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20240812 | 182600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20240812 | 182500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20240812 | 182400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20240812 | 182300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20240812 | 182200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20240812 | 182100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20240812 | 182000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20240812 | 181900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20240812 | 181800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20240812 | 181700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20240812 | 181600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20240812 | 181500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20240812 | 181400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20240812 | 181300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20240812 | 181200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20240812 | 181100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20240812 | 181000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20240812 | 180900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20240812 | 180800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20240812 | 180700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20240812 | 180600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20240812 | 180500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20240812 | 180400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20240812 | 180300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 18642 |
| 63 | 20240812 | 180200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20240812 | 180100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20240812 | 180000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20240812 | 175900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20240812 | 175800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20240812 | 175700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20240812 | 175600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20240812 | 175500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20240812 | 175400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20240812 | 175300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20240812 | 175200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20240812 | 175100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20240812 | 175000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20240812 | 174900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20240812 | 174800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20240812 | 174700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20240812 | 174600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20240812 | 174500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20240812 | 174400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20240812 | 174300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20240812 | 174200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20240812 | 174100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20240812 | 174000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20240812 | 173900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20240812 | 173800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20240812 | 173700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20240812 | 173600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20240812 | 173500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20240812 | 173400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20240812 | 173300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 18642 |
| 93 | 20240812 | 173200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20240812 | 173100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20240812 | 173000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20240812 | 172900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20240812 | 172800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20240812 | 172700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20240812 | 172600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20240812 | 172500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20240812 | 172400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20240812 | 172300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20240812 | 172200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20240812 | 172100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20240812 | 172000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20240812 | 171900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20240812 | 171800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20240812 | 171700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20240812 | 171600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20240812 | 171500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20240812 | 171400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20240812 | 171300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20240812 | 171200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20240812 | 171100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20240812 | 171000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20240812 | 170900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20240812 | 170800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20240812 | 170700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20240812 | 170600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20240812 | 170500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20240812 | 170400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20240812 | 170300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 18642 |
| 123 | 20240812 | 170200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20240812 | 170100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20240812 | 170000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20240812 | 165900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20240812 | 165800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20240812 | 165700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20240812 | 165600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20240812 | 165500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20240812 | 165400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20240812 | 165300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20240812 | 165200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20240812 | 165100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20240812 | 165000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20240812 | 164900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20240812 | 164800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20240812 | 164700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20240812 | 164600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20240812 | 164500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20240812 | 164400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20240812 | 164300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20240812 | 164200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20240812 | 164100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20240812 | 164000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20240812 | 163900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20240812 | 163800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20240812 | 163700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20240812 | 163600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20240812 | 163500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20240812 | 163400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20240812 | 163300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 18642 |
| 153 | 20240812 | 163200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20240812 | 163100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20240812 | 163000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20240812 | 162900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20240812 | 162800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20240812 | 162700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20240812 | 162600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20240812 | 162500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20240812 | 162400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20240812 | 162300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20240812 | 162200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20240812 | 162100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20240812 | 162000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20240812 | 161900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20240812 | 161800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20240812 | 161700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20240812 | 161600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20240812 | 161500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20240812 | 161400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20240812 | 161300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20240812 | 161200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20240812 | 161100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20240812 | 161000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20240812 | 160900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20240812 | 160800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20240812 | 160700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20240812 | 160600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20240812 | 160500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20240812 | 160400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20240812 | 160300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 18642 |
| 183 | 20240812 | 160200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20240812 | 160100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20240812 | 160000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20240812 | 155900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20240812 | 155800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20240812 | 155700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20240812 | 155600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20240812 | 155500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20240812 | 155400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20240812 | 155300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20240812 | 155200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20240812 | 155100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20240812 | 155000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20240812 | 154900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20240812 | 154800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20240812 | 154700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20240812 | 154600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20240812 | 154500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20240812 | 154400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20240812 | 154300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20240812 | 154200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20240812 | 154100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 205 | 20240812 | 154000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 206 | 20240812 | 153900 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 207 | 20240812 | 153800 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 208 | 20240812 | 153700 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 209 | 20240812 | 153600 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 210 | 20240812 | 153500 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 211 | 20240812 | 153400 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 212 | 20240812 | 153300 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 18642 |
| 213 | 20240812 | 153200 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 214 | 20240812 | 153100 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 215 | 20240812 | 153000 | 50581251500 | 35150 | 35150 | 35150 | 35150 | 18642 |
| 216 | 20240812 | 152900 | 49925985200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 217 | 20240812 | 152800 | 49925985200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 218 | 20240812 | 152700 | 49925985200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 219 | 20240812 | 152600 | 49925985200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 220 | 20240812 | 152500 | 49925985200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 221 | 20240812 | 152400 | 49925985200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 222 | 20240812 | 152300 | 49925985200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 223 | 20240812 | 152200 | 49925985200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 224 | 20240812 | 152100 | 49925985200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 225 | 20240812 | 152000 | 49925985200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 226 | 20240812 | 151900 | 49925985200 | 35150 | 34950 | 35150 | 34900 | 6120 |
| 227 | 20240812 | 151800 | 49711638750 | 34950 | 34900 | 34950 | 34800 | 1363 |
| 228 | 20240812 | 151700 | 49664102600 | 34850 | 34750 | 34850 | 34700 | 4104 |
| 229 | 20240812 | 151600 | 49521431900 | 34750 | 34750 | 34800 | 34700 | 2013 |
| 230 | 20240812 | 151500 | 49451487950 | 34750 | 34800 | 34800 | 34750 | 2903 |
| 231 | 20240812 | 151400 | 49350587100 | 34750 | 34950 | 35000 | 34750 | 16823 |
| 232 | 20240812 | 151300 | 48764800350 | 34950 | 34850 | 35000 | 34850 | 1675 |
| 233 | 20240812 | 151200 | 48706336350 | 34900 | 34900 | 34950 | 34850 | 2030 |
| 234 | 20240812 | 151100 | 48635547250 | 34850 | 34850 | 34950 | 34850 | 2063 |
| 235 | 20240812 | 151000 | 48563588600 | 34850 | 34900 | 34900 | 34800 | 5148 |
| 236 | 20240812 | 150900 | 48384166950 | 34900 | 35000 | 35000 | 34850 | 6159 |
| 237 | 20240812 | 150800 | 48169231350 | 35000 | 34950 | 35050 | 34950 | 2710 |
| 238 | 20240812 | 150700 | 48074459550 | 34950 | 35050 | 35100 | 34950 | 3986 |
| 239 | 20240812 | 150600 | 47934854500 | 35050 | 35050 | 35100 | 35000 | 1042 |
| 240 | 20240812 | 150500 | 47898353900 | 35050 | 35000 | 35100 | 34950 | 3377 |
| 241 | 20240812 | 150400 | 47780039450 | 35000 | 35050 | 35050 | 34950 | 4851 |
| 242 | 20240812 | 150300 | 47610297900 | 35000 | 35050 | 35050 | 35000 | 1729 |
| 243 | 20240812 | 150200 | 47549756850 | 35000 | 35000 | 35050 | 35000 | 1555 |
| 244 | 20240812 | 150100 | 47495306700 | 35000 | 35050 | 35100 | 35000 | 1336 |
| 245 | 20240812 | 150000 | 47448501800 | 35050 | 35150 | 35200 | 34950 | 7197 |
| 246 | 20240812 | 145900 | 47196380400 | 35200 | 35150 | 35250 | 35150 | 3715 |
| 247 | 20240812 | 145800 | 47065601650 | 35150 | 35100 | 35200 | 35100 | 1404 |
| 248 | 20240812 | 145700 | 47016223100 | 35100 | 35100 | 35150 | 35050 | 2150 |
| 249 | 20240812 | 145600 | 46940793000 | 35100 | 35050 | 35150 | 35000 | 1917 |
| 250 | 20240812 | 145500 | 46873562250 | 35050 | 35100 | 35150 | 35000 | 5349 |
| 251 | 20240812 | 145400 | 46686118150 | 35100 | 35100 | 35150 | 35050 | 2209 |
| 252 | 20240812 | 145300 | 46608579850 | 35050 | 35100 | 35200 | 35050 | 4314 |
| 253 | 20240812 | 145200 | 46457155700 | 35200 | 35200 | 35250 | 35100 | 1608 |
| 254 | 20240812 | 145100 | 46400611650 | 35200 | 35300 | 35300 | 35150 | 2944 |
| 255 | 20240812 | 145000 | 46296871200 | 35250 | 35300 | 35300 | 35200 | 1753 |
| 256 | 20240812 | 144900 | 46235083450 | 35250 | 35300 | 35350 | 35250 | 2574 |
| 257 | 20240812 | 144800 | 46144281450 | 35250 | 35350 | 35350 | 35250 | 1424 |
| 258 | 20240812 | 144700 | 46094031750 | 35300 | 35300 | 35400 | 35300 | 3376 |
| 259 | 20240812 | 144600 | 45974760900 | 35350 | 35350 | 35400 | 35300 | 1715 |
| 260 | 20240812 | 144500 | 45914158700 | 35350 | 35350 | 35350 | 35300 | 1962 |
| 261 | 20240812 | 144400 | 45844833150 | 35350 | 35450 | 35450 | 35250 | 3145 |
| 262 | 20240812 | 144300 | 45733627650 | 35400 | 35400 | 35450 | 35350 | 1386 |
| 263 | 20240812 | 144200 | 45684574200 | 35400 | 35350 | 35400 | 35250 | 7320 |
| 264 | 20240812 | 144100 | 45425983900 | 35300 | 35300 | 35350 | 35250 | 2432 |
| 265 | 20240812 | 144000 | 45340147900 | 35300 | 35450 | 35500 | 35300 | 3219 |
| 266 | 20240812 | 143900 | 45226201050 | 35500 | 35500 | 35550 | 35450 | 4079 |
| 267 | 20240812 | 143800 | 45081434700 | 35450 | 35350 | 35550 | 35350 | 7464 |
| 268 | 20240812 | 143700 | 44816824350 | 35400 | 35350 | 35400 | 35250 | 1378 |
| 269 | 20240812 | 143600 | 44768138900 | 35350 | 35150 | 35350 | 35100 | 5762 |
| 270 | 20240812 | 143500 | 44564830550 | 35150 | 35100 | 35250 | 35100 | 1497 |
| 271 | 20240812 | 143400 | 44512164500 | 35100 | 35100 | 35150 | 35000 | 3943 |
| 272 | 20240812 | 143300 | 44373904600 | 35050 | 35300 | 35300 | 35050 | 6148 |
| 273 | 20240812 | 143200 | 44157758700 | 35250 | 35350 | 35350 | 35250 | 1962 |
| 274 | 20240812 | 143100 | 44088504750 | 35350 | 35400 | 35450 | 35350 | 4605 |
| 275 | 20240812 | 143000 | 43925531350 | 35350 | 35300 | 35450 | 35300 | 5854 |
| 276 | 20240812 | 142900 | 43718486850 | 35350 | 35350 | 35350 | 35200 | 5871 |
| 277 | 20240812 | 142800 | 43511333750 | 35350 | 35250 | 35400 | 35200 | 9908 |
| 278 | 20240812 | 142700 | 43161319300 | 35300 | 35200 | 35300 | 35100 | 6339 |
| 279 | 20240812 | 142600 | 42938265900 | 35200 | 35000 | 35350 | 35000 | 11483 |
| 280 | 20240812 | 142500 | 42534331700 | 35050 | 34950 | 35050 | 34950 | 3278 |
| 281 | 20240812 | 142400 | 42419632400 | 34950 | 34900 | 35000 | 34800 | 6130 |
| 282 | 20240812 | 142300 | 42205471400 | 34850 | 34700 | 34900 | 34700 | 3964 |
| 283 | 20240812 | 142200 | 42067506950 | 34700 | 34550 | 34850 | 34550 | 3801 |
| 284 | 20240812 | 142100 | 41935414650 | 34550 | 34400 | 34550 | 34350 | 2747 |
| 285 | 20240812 | 142000 | 41840721750 | 34400 | 34500 | 34550 | 34400 | 9009 |
| 286 | 20240812 | 141900 | 41530393550 | 34500 | 34700 | 34750 | 34500 | 7246 |
| 287 | 20240812 | 141800 | 41279605350 | 34650 | 34700 | 34750 | 34650 | 1929 |
| 288 | 20240812 | 141700 | 41212681600 | 34700 | 34650 | 34750 | 34650 | 1561 |
| 289 | 20240812 | 141600 | 41158529550 | 34700 | 34650 | 34750 | 34650 | 1993 |
| 290 | 20240812 | 141500 | 41089369250 | 34700 | 34700 | 34800 | 34700 | 3475 |
| 291 | 20240812 | 141400 | 40968715800 | 34750 | 34800 | 34850 | 34700 | 3546 |
| 292 | 20240812 | 141300 | 40845339300 | 34800 | 34800 | 34850 | 34800 | 1987 |
| 293 | 20240812 | 141200 | 40776143900 | 34800 | 34800 | 34850 | 34700 | 4916 |
| 294 | 20240812 | 141100 | 40605214450 | 34800 | 34700 | 34800 | 34700 | 3479 |
| 295 | 20240812 | 141000 | 40484254950 | 34700 | 34600 | 34750 | 34550 | 2686 |
| 296 | 20240812 | 140900 | 40391120800 | 34600 | 34550 | 34600 | 34500 | 3952 |
| 297 | 20240812 | 140800 | 40254453300 | 34550 | 34450 | 34550 | 34400 | 2379 |
| 298 | 20240812 | 140700 | 40172385650 | 34400 | 34400 | 34500 | 34350 | 2856 |
| 299 | 20240812 | 140600 | 40074063350 | 34400 | 34350 | 34450 | 34350 | 2504 |
| 300 | 20240812 | 140500 | 39987962650 | 34350 | 34300 | 34400 | 34300 | 2534 |
| 301 | 20240812 | 140400 | 39900882700 | 34350 | 34400 | 34400 | 34300 | 10319 |
| 302 | 20240812 | 140300 | 39546414800 | 34350 | 34350 | 34400 | 34300 | 5107 |
| 303 | 20240812 | 140200 | 39371000950 | 34350 | 34450 | 34500 | 34350 | 10246 |
| 304 | 20240812 | 140100 | 39018484800 | 34450 | 34500 | 34550 | 34450 | 8470 |
| 305 | 20240812 | 140000 | 38726448100 | 34500 | 34550 | 34600 | 34500 | 3313 |
| 306 | 20240812 | 135900 | 38612026850 | 34550 | 34600 | 34600 | 34550 | 2242 |
| 307 | 20240812 | 135800 | 38534537750 | 34600 | 34650 | 34700 | 34600 | 2874 |
| 308 | 20240812 | 135700 | 38435071550 | 34600 | 34700 | 34750 | 34600 | 6993 |
| 309 | 20240812 | 135600 | 38192639350 | 34750 | 34750 | 34750 | 34650 | 2455 |
| 310 | 20240812 | 135500 | 38107441250 | 34700 | 34750 | 34850 | 34700 | 4152 |
| 311 | 20240812 | 135400 | 37963072400 | 34750 | 34750 | 34800 | 34750 | 1347 |
| 312 | 20240812 | 135300 | 37916219200 | 34750 | 34700 | 34750 | 34700 | 4169 |
| 313 | 20240812 | 135200 | 37771426750 | 34750 | 34700 | 34750 | 34700 | 1560 |
| 314 | 20240812 | 135100 | 37717258300 | 34700 | 34650 | 34750 | 34650 | 2293 |
| 315 | 20240812 | 135000 | 37637624650 | 34700 | 34700 | 34750 | 34650 | 1458 |
| 316 | 20240812 | 134900 | 37587034800 | 34650 | 34650 | 34700 | 34650 | 2174 |
| 317 | 20240812 | 134800 | 37511649050 | 34700 | 34650 | 34700 | 34600 | 1432 |
| 318 | 20240812 | 134700 | 37462028200 | 34650 | 34700 | 34700 | 34600 | 1820 |
| 319 | 20240812 | 134600 | 37398946550 | 34700 | 34550 | 34700 | 34500 | 3748 |
| 320 | 20240812 | 134500 | 37269252350 | 34550 | 34500 | 34600 | 34450 | 8858 |
| 321 | 20240812 | 134400 | 36963550000 | 34550 | 34700 | 34700 | 34500 | 15880 |
| 322 | 20240812 | 134300 | 36414323400 | 34700 | 34750 | 34800 | 34700 | 4374 |
| 323 | 20240812 | 134200 | 36262440400 | 34800 | 34850 | 34900 | 34750 | 12697 |
| 324 | 20240812 | 134100 | 35820448200 | 34850 | 34900 | 34950 | 34850 | 1851 |
| 325 | 20240812 | 134000 | 35755861750 | 34850 | 34900 | 34900 | 34850 | 3912 |
| 326 | 20240812 | 133900 | 35619490500 | 34900 | 35000 | 35000 | 34900 | 2458 |
| 327 | 20240812 | 133800 | 35533685200 | 34950 | 34950 | 35000 | 34950 | 851 |
| 328 | 20240812 | 133700 | 35503933500 | 34950 | 35050 | 35050 | 34950 | 2222 |
| 329 | 20240812 | 133600 | 35426203150 | 35050 | 35000 | 35100 | 35000 | 965 |
| 330 | 20240812 | 133500 | 35392402450 | 35000 | 34900 | 35050 | 34900 | 1139 |
| 331 | 20240812 | 133400 | 35352575100 | 34900 | 34950 | 34950 | 34900 | 1273 |
| 332 | 20240812 | 133300 | 35308141800 | 34950 | 34900 | 34950 | 34900 | 5638 |
| 333 | 20240812 | 133200 | 35111359600 | 34900 | 34950 | 35000 | 34900 | 2951 |
| 334 | 20240812 | 133100 | 35008281300 | 35000 | 35050 | 35050 | 34950 | 958 |
| 335 | 20240812 | 133000 | 34974767900 | 35000 | 35050 | 35100 | 35000 | 2952 |
| 336 | 20240812 | 132900 | 34871301500 | 35050 | 35050 | 35100 | 35000 | 2393 |
| 337 | 20240812 | 132800 | 34787508700 | 35050 | 35000 | 35100 | 35000 | 1175 |
| 338 | 20240812 | 132700 | 34746343750 | 35000 | 35000 | 35050 | 35000 | 1126 |
| 339 | 20240812 | 132600 | 34706928300 | 35000 | 35100 | 35100 | 35000 | 1291 |
| 340 | 20240812 | 132500 | 34661677500 | 35050 | 35100 | 35100 | 35000 | 3198 |
| 341 | 20240812 | 132400 | 34549468000 | 35150 | 35050 | 35150 | 35050 | 1359 |
| 342 | 20240812 | 132300 | 34501771700 | 35050 | 35000 | 35150 | 35000 | 1972 |
| 343 | 20240812 | 132200 | 34432623550 | 35000 | 35000 | 35100 | 35000 | 2602 |
| 344 | 20240812 | 132100 | 34341488150 | 35000 | 34950 | 35050 | 34950 | 1543 |
| 345 | 20240812 | 132000 | 34287496100 | 34950 | 35000 | 35000 | 34950 | 1952 |
| 346 | 20240812 | 131900 | 34219240900 | 35000 | 35050 | 35050 | 34950 | 6384 |
| 347 | 20240812 | 131800 | 33995788850 | 35050 | 35050 | 35100 | 35050 | 1578 |
| 348 | 20240812 | 131700 | 33940463850 | 35100 | 35050 | 35100 | 35000 | 1905 |
| 349 | 20240812 | 131600 | 33873705550 | 35050 | 35050 | 35050 | 35000 | 689 |
| 350 | 20240812 | 131500 | 33849575450 | 35050 | 35100 | 35100 | 35000 | 1572 |
| 351 | 20240812 | 131400 | 33794468500 | 35100 | 35050 | 35150 | 35000 | 1763 |
| 352 | 20240812 | 131300 | 33732654350 | 35050 | 35000 | 35050 | 35000 | 951 |
| 353 | 20240812 | 131200 | 33699337750 | 35050 | 35050 | 35100 | 35000 | 3217 |
| 354 | 20240812 | 131100 | 33586531600 | 35100 | 35100 | 35100 | 35000 | 3612 |
| 355 | 20240812 | 131000 | 33459835550 | 35100 | 35000 | 35100 | 35000 | 1366 |
| 356 | 20240812 | 130900 | 33411982000 | 35050 | 34950 | 35050 | 34950 | 1587 |
| 357 | 20240812 | 130800 | 33356464550 | 34950 | 34950 | 35000 | 34950 | 4111 |
| 358 | 20240812 | 130700 | 33212738500 | 35000 | 34950 | 35000 | 34900 | 4380 |
| 359 | 20240812 | 130600 | 33059819300 | 34900 | 35100 | 35100 | 34900 | 17346 |
| 360 | 20240812 | 130500 | 32452682050 | 35100 | 35100 | 35150 | 35100 | 1005 |
| 361 | 20240812 | 130400 | 32417404350 | 35100 | 35200 | 35200 | 35050 | 6675 |
| 362 | 20240812 | 130300 | 32182947700 | 35150 | 35200 | 35250 | 35150 | 1848 |
| 363 | 20240812 | 130200 | 32117906100 | 35200 | 35200 | 35250 | 35150 | 2020 |
| 364 | 20240812 | 130100 | 32046812550 | 35250 | 35200 | 35250 | 35200 | 1044 |
| 365 | 20240812 | 130000 | 32010061500 | 35200 | 35250 | 35300 | 35200 | 801 |
| 366 | 20240812 | 125900 | 31981834350 | 35250 | 35200 | 35300 | 35200 | 2023 |
| 367 | 20240812 | 125800 | 31910536900 | 35200 | 35200 | 35250 | 35200 | 981 |
| 368 | 20240812 | 125700 | 31876000000 | 35200 | 35300 | 35300 | 35150 | 8424 |
| 369 | 20240812 | 125600 | 31579280250 | 35300 | 35300 | 35300 | 35250 | 4084 |
| 370 | 20240812 | 125500 | 31435150950 | 35300 | 35300 | 35350 | 35300 | 1482 |
| 371 | 20240812 | 125400 | 31382802350 | 35300 | 35350 | 35400 | 35300 | 4355 |
| 372 | 20240812 | 125300 | 31228740800 | 35350 | 35350 | 35450 | 35300 | 1630 |
| 373 | 20240812 | 125200 | 31171112350 | 35350 | 35400 | 35400 | 35350 | 1033 |
| 374 | 20240812 | 125100 | 31134559000 | 35400 | 35350 | 35400 | 35300 | 3325 |
| 375 | 20240812 | 125000 | 31017090100 | 35350 | 35450 | 35500 | 35350 | 9065 |
| 376 | 20240812 | 124900 | 30696268500 | 35450 | 35450 | 35500 | 35400 | 1016 |
| 377 | 20240812 | 124800 | 30660288900 | 35450 | 35450 | 35500 | 35450 | 1021 |
| 378 | 20240812 | 124700 | 30624085550 | 35450 | 35450 | 35500 | 35450 | 501 |
| 379 | 20240812 | 124600 | 30606324700 | 35450 | 35400 | 35500 | 35400 | 827 |
| 380 | 20240812 | 124500 | 30577002650 | 35450 | 35450 | 35500 | 35400 | 2776 |
| 381 | 20240812 | 124400 | 30478610000 | 35450 | 35500 | 35500 | 35450 | 814 |
| 382 | 20240812 | 124300 | 30449732800 | 35450 | 35600 | 35650 | 35450 | 5203 |
| 383 | 20240812 | 124200 | 30264881350 | 35550 | 35550 | 35600 | 35550 | 787 |
| 384 | 20240812 | 124100 | 30236896950 | 35600 | 35550 | 35600 | 35550 | 890 |
| 385 | 20240812 | 124000 | 30205239400 | 35550 | 35550 | 35650 | 35550 | 525 |
| 386 | 20240812 | 123900 | 30186552350 | 35550 | 35600 | 35750 | 35550 | 1249 |
| 387 | 20240812 | 123800 | 30142080200 | 35600 | 35500 | 35600 | 35500 | 952 |
| 388 | 20240812 | 123700 | 30108253350 | 35500 | 35600 | 35650 | 35500 | 1816 |
| 389 | 20240812 | 123600 | 30043686400 | 35600 | 35700 | 35750 | 35600 | 2917 |
| 390 | 20240812 | 123500 | 29939631700 | 35700 | 35750 | 35800 | 35700 | 820 |
| 391 | 20240812 | 123400 | 29910320100 | 35750 | 35850 | 35850 | 35750 | 2017 |
| 392 | 20240812 | 123300 | 29838147400 | 35850 | 35800 | 35850 | 35750 | 1171 |
| 393 | 20240812 | 123200 | 29796241300 | 35800 | 35750 | 35800 | 35750 | 2113 |
| 394 | 20240812 | 123100 | 29720616700 | 35750 | 35850 | 35950 | 35750 | 8590 |
| 395 | 20240812 | 123000 | 29412593950 | 35850 | 35850 | 35950 | 35850 | 3402 |
| 396 | 20240812 | 122900 | 29290465500 | 35900 | 35850 | 35900 | 35800 | 4202 |
| 397 | 20240812 | 122800 | 29139683050 | 35850 | 35800 | 35850 | 35750 | 3189 |
| 398 | 20240812 | 122700 | 29025478100 | 35800 | 35700 | 35800 | 35700 | 4639 |
| 399 | 20240812 | 122600 | 28859671650 | 35700 | 35600 | 35700 | 35550 | 2763 |
| 400 | 20240812 | 122500 | 28761120600 | 35550 | 35500 | 35650 | 35450 | 5671 |
| 401 | 20240812 | 122400 | 28559901900 | 35500 | 35450 | 35550 | 35450 | 2356 |
| 402 | 20240812 | 122300 | 28476272300 | 35450 | 35500 | 35500 | 35450 | 1038 |
| 403 | 20240812 | 122200 | 28439456150 | 35450 | 35500 | 35500 | 35450 | 674 |
| 404 | 20240812 | 122100 | 28415560500 | 35450 | 35550 | 35550 | 35450 | 2702 |
| 405 | 20240812 | 122000 | 28319657750 | 35500 | 35500 | 35650 | 35500 | 4799 |
| 406 | 20240812 | 121900 | 28149013900 | 35550 | 35450 | 35550 | 35450 | 1724 |
| 407 | 20240812 | 121800 | 28087823350 | 35450 | 35450 | 35500 | 35450 | 1010 |
| 408 | 20240812 | 121700 | 28052009550 | 35450 | 35450 | 35500 | 35450 | 724 |
| 409 | 20240812 | 121600 | 28026331950 | 35450 | 35500 | 35550 | 35450 | 718 |
| 410 | 20240812 | 121500 | 28000843500 | 35550 | 35500 | 35550 | 35450 | 2088 |
| 411 | 20240812 | 121400 | 27926731700 | 35450 | 35450 | 35500 | 35450 | 492 |
| 412 | 20240812 | 121300 | 27909285500 | 35450 | 35500 | 35550 | 35450 | 1685 |
| 413 | 20240812 | 121200 | 27849505400 | 35550 | 35500 | 35550 | 35500 | 352 |
| 414 | 20240812 | 121100 | 27837008550 | 35500 | 35500 | 35550 | 35500 | 1178 |
| 415 | 20240812 | 121000 | 27795183300 | 35550 | 35500 | 35550 | 35450 | 926 |
| 416 | 20240812 | 120900 | 27762306750 | 35500 | 35450 | 35500 | 35400 | 1145 |
| 417 | 20240812 | 120800 | 27721712850 | 35450 | 35500 | 35550 | 35450 | 899 |
| 418 | 20240812 | 120700 | 27689826900 | 35500 | 35450 | 35500 | 35400 | 899 |
| 419 | 20240812 | 120600 | 27657972150 | 35450 | 35400 | 35450 | 35350 | 1072 |
| 420 | 20240812 | 120500 | 27620018050 | 35400 | 35350 | 35450 | 35350 | 584 |
| 421 | 20240812 | 120400 | 27599349300 | 35350 | 35350 | 35400 | 35300 | 1160 |
| 422 | 20240812 | 120300 | 27558344650 | 35350 | 35350 | 35400 | 35350 | 1003 |
| 423 | 20240812 | 120200 | 27522886000 | 35350 | 35300 | 35350 | 35300 | 957 |
| 424 | 20240812 | 120100 | 27489070250 | 35300 | 35400 | 35400 | 35300 | 1916 |
| 425 | 20240812 | 120000 | 27421392600 | 35350 | 35400 | 35400 | 35350 | 1587 |
| 426 | 20240812 | 115900 | 27365291350 | 35400 | 35350 | 35400 | 35350 | 1072 |
| 427 | 20240812 | 115800 | 27327395300 | 35350 | 35400 | 35450 | 35350 | 1207 |
| 428 | 20240812 | 115700 | 27284679250 | 35400 | 35350 | 35500 | 35350 | 941 |
| 429 | 20240812 | 115600 | 27251360700 | 35350 | 35450 | 35450 | 35350 | 3617 |
| 430 | 20240812 | 115500 | 27123384950 | 35400 | 35450 | 35450 | 35400 | 937 |
| 431 | 20240812 | 115400 | 27090199900 | 35450 | 35450 | 35450 | 35400 | 896 |
| 432 | 20240812 | 115300 | 27058455400 | 35450 | 35550 | 35550 | 35450 | 4489 |
| 433 | 20240812 | 115200 | 26899196650 | 35500 | 35500 | 35550 | 35500 | 799 |
| 434 | 20240812 | 115100 | 26870828750 | 35500 | 35500 | 35550 | 35500 | 418 |
| 435 | 20240812 | 115000 | 26855983950 | 35600 | 35500 | 35600 | 35450 | 804 |
| 436 | 20240812 | 114900 | 26827440600 | 35500 | 35550 | 35550 | 35500 | 964 |
| 437 | 20240812 | 114800 | 26793212500 | 35500 | 35550 | 35600 | 35500 | 2025 |
| 438 | 20240812 | 114700 | 26721159600 | 35550 | 35550 | 35600 | 35500 | 843 |
| 439 | 20240812 | 114600 | 26691194700 | 35550 | 35550 | 35600 | 35500 | 1029 |
| 440 | 20240812 | 114500 | 26654623700 | 35550 | 35500 | 35550 | 35500 | 1394 |
| 441 | 20240812 | 114400 | 26605125300 | 35550 | 35600 | 35600 | 35500 | 2183 |
| 442 | 20240812 | 114300 | 26527520550 | 35550 | 35550 | 35600 | 35550 | 813 |
| 443 | 20240812 | 114200 | 26498594050 | 35550 | 35600 | 35650 | 35550 | 1236 |
| 444 | 20240812 | 114100 | 26454621800 | 35650 | 35700 | 35750 | 35650 | 5177 |
| 445 | 20240812 | 114000 | 26269917600 | 35750 | 35700 | 35750 | 35650 | 1982 |
| 446 | 20240812 | 113900 | 26199140400 | 35700 | 35700 | 35700 | 35650 | 2456 |
| 447 | 20240812 | 113800 | 26111481250 | 35700 | 35650 | 35700 | 35600 | 2173 |
| 448 | 20240812 | 113700 | 26033955900 | 35600 | 35500 | 35700 | 35500 | 2933 |
| 449 | 20240812 | 113600 | 25929382500 | 35550 | 35600 | 35650 | 35500 | 2799 |
| 450 | 20240812 | 113500 | 25829865500 | 35550 | 35350 | 35550 | 35350 | 3671 |
| 451 | 20240812 | 113400 | 25699758550 | 35350 | 35350 | 35400 | 35350 | 1018 |
| 452 | 20240812 | 113300 | 25663738650 | 35350 | 35350 | 35400 | 35350 | 1003 |
| 453 | 20240812 | 113200 | 25628276050 | 35400 | 35400 | 35450 | 35350 | 700 |
| 454 | 20240812 | 113100 | 25603494900 | 35400 | 35400 | 35450 | 35400 | 2272 |
| 455 | 20240812 | 113000 | 25523030250 | 35400 | 35450 | 35500 | 35400 | 1519 |
| 456 | 20240812 | 112900 | 25469193850 | 35450 | 35450 | 35500 | 35450 | 463 |
| 457 | 20240812 | 112800 | 25452770650 | 35450 | 35500 | 35500 | 35450 | 1225 |
| 458 | 20240812 | 112700 | 25409324600 | 35500 | 35450 | 35500 | 35450 | 1247 |
| 459 | 20240812 | 112600 | 25365101850 | 35450 | 35400 | 35500 | 35400 | 929 |
| 460 | 20240812 | 112500 | 25332195150 | 35400 | 35450 | 35450 | 35400 | 829 |
| 461 | 20240812 | 112400 | 25302810450 | 35450 | 35450 | 35500 | 35450 | 651 |
| 462 | 20240812 | 112300 | 25279721650 | 35450 | 35500 | 35500 | 35400 | 1107 |
| 463 | 20240812 | 112200 | 25240508350 | 35500 | 35500 | 35550 | 35400 | 3583 |
| 464 | 20240812 | 112100 | 25113420600 | 35500 | 35450 | 35500 | 35450 | 942 |
| 465 | 20240812 | 112000 | 25080020550 | 35450 | 35550 | 35600 | 35450 | 5543 |
| 466 | 20240812 | 111900 | 24883110750 | 35600 | 35600 | 35700 | 35550 | 5225 |
| 467 | 20240812 | 111800 | 24696910050 | 35650 | 35600 | 35650 | 35550 | 1489 |
| 468 | 20240812 | 111700 | 24643907900 | 35550 | 35550 | 35650 | 35550 | 1434 |
| 469 | 20240812 | 111600 | 24592880900 | 35550 | 35500 | 35600 | 35500 | 2892 |
| 470 | 20240812 | 111500 | 24490022600 | 35550 | 35600 | 35650 | 35500 | 7464 |
| 471 | 20240812 | 111400 | 24224396450 | 35650 | 35550 | 35700 | 35550 | 4892 |
| 472 | 20240812 | 111300 | 24050168200 | 35550 | 35450 | 35550 | 35400 | 2243 |
| 473 | 20240812 | 111200 | 23970580650 | 35450 | 35400 | 35450 | 35350 | 2271 |
| 474 | 20240812 | 111100 | 23890113200 | 35400 | 35350 | 35400 | 35300 | 1339 |
| 475 | 20240812 | 111000 | 23842766350 | 35350 | 35300 | 35400 | 35250 | 2187 |
| 476 | 20240812 | 110900 | 23765486000 | 35300 | 35250 | 35300 | 35200 | 1431 |
| 477 | 20240812 | 110800 | 23715038550 | 35250 | 35100 | 35300 | 35050 | 3670 |
| 478 | 20240812 | 110700 | 23585876650 | 35100 | 35100 | 35200 | 35100 | 4150 |
| 479 | 20240812 | 110600 | 23440087300 | 35150 | 35050 | 35150 | 35000 | 2052 |
| 480 | 20240812 | 110500 | 23368030600 | 35050 | 35000 | 35050 | 34950 | 6174 |
| 481 | 20240812 | 110400 | 23151697550 | 35000 | 34950 | 35000 | 34950 | 1380 |
| 482 | 20240812 | 110300 | 23103448750 | 35000 | 34850 | 35000 | 34850 | 1925 |
| 483 | 20240812 | 110200 | 23036250800 | 34850 | 34900 | 34900 | 34850 | 2961 |
| 484 | 20240812 | 110100 | 22933016800 | 34900 | 34950 | 34950 | 34850 | 6725 |
| 485 | 20240812 | 110000 | 22698380150 | 34900 | 34950 | 35050 | 34900 | 7521 |
| 486 | 20240812 | 105900 | 22435349250 | 34950 | 35000 | 35000 | 34950 | 2415 |
| 487 | 20240812 | 105800 | 22350913800 | 35000 | 35050 | 35050 | 34950 | 7731 |
| 488 | 20240812 | 105700 | 22080352050 | 35100 | 35050 | 35100 | 35000 | 2201 |
| 489 | 20240812 | 105600 | 22003230650 | 35000 | 35150 | 35150 | 35000 | 16989 |
| 490 | 20240812 | 105500 | 21407911950 | 35150 | 35150 | 35200 | 35100 | 1629 |
| 491 | 20240812 | 105400 | 21350668250 | 35200 | 35200 | 35300 | 35150 | 1210 |
| 492 | 20240812 | 105300 | 21308049400 | 35200 | 35100 | 35200 | 35100 | 773 |
| 493 | 20240812 | 105200 | 21280886650 | 35100 | 35050 | 35300 | 35050 | 3504 |
| 494 | 20240812 | 105100 | 21157818350 | 35050 | 35150 | 35200 | 35050 | 12285 |
| 495 | 20240812 | 105000 | 20726530100 | 35150 | 35150 | 35200 | 35150 | 1796 |
| 496 | 20240812 | 104900 | 20663378250 | 35150 | 35300 | 35300 | 35100 | 13257 |
| 497 | 20240812 | 104800 | 20196864550 | 35250 | 35350 | 35400 | 35250 | 1838 |
| 498 | 20240812 | 104700 | 20132029100 | 35350 | 35300 | 35350 | 35250 | 960 |
| 499 | 20240812 | 104600 | 20098133250 | 35300 | 35300 | 35350 | 35250 | 2204 |
| 500 | 20240812 | 104500 | 20020321450 | 35350 | 35400 | 35450 | 35300 | 8662 |
| 501 | 20240812 | 104400 | 19714207050 | 35400 | 35400 | 35450 | 35350 | 1057 |
| 502 | 20240812 | 104300 | 19676789900 | 35400 | 35400 | 35550 | 35350 | 3366 |
| 503 | 20240812 | 104200 | 19557526550 | 35450 | 35400 | 35450 | 35400 | 1212 |
| 504 | 20240812 | 104100 | 19514582500 | 35400 | 35400 | 35450 | 35400 | 2371 |
| 505 | 20240812 | 104000 | 19430555500 | 35400 | 35450 | 35450 | 35400 | 655 |
| 506 | 20240812 | 103900 | 19407354550 | 35450 | 35400 | 35500 | 35400 | 1085 |
| 507 | 20240812 | 103800 | 19368918300 | 35450 | 35500 | 35500 | 35350 | 1781 |
| 508 | 20240812 | 103700 | 19305822000 | 35500 | 35400 | 35500 | 35350 | 1950 |
| 509 | 20240812 | 103600 | 19236739900 | 35350 | 35400 | 35400 | 35350 | 774 |
| 510 | 20240812 | 103500 | 19209369550 | 35350 | 35350 | 35400 | 35350 | 745 |
| 511 | 20240812 | 103400 | 19183018950 | 35350 | 35350 | 35450 | 35350 | 977 |
| 512 | 20240812 | 103300 | 19148445700 | 35350 | 35350 | 35400 | 35350 | 1800 |
| 513 | 20240812 | 103200 | 19084803900 | 35350 | 35400 | 35450 | 35350 | 2281 |
| 514 | 20240812 | 103100 | 19004099000 | 35400 | 35350 | 35400 | 35350 | 3102 |
| 515 | 20240812 | 103000 | 18894406500 | 35400 | 35400 | 35450 | 35350 | 3625 |
| 516 | 20240812 | 102900 | 18766131550 | 35400 | 35400 | 35450 | 35400 | 879 |
| 517 | 20240812 | 102800 | 18735012050 | 35400 | 35400 | 35450 | 35400 | 3321 |
| 518 | 20240812 | 102700 | 18617351250 | 35450 | 35350 | 35450 | 35350 | 1269 |
| 519 | 20240812 | 102600 | 18572429100 | 35350 | 35450 | 35450 | 35350 | 6346 |
| 520 | 20240812 | 102500 | 18347817300 | 35400 | 35400 | 35450 | 35400 | 826 |
| 521 | 20240812 | 102400 | 18318574300 | 35400 | 35400 | 35450 | 35400 | 971 |
| 522 | 20240812 | 102300 | 18284195350 | 35400 | 35500 | 35500 | 35400 | 999 |
| 523 | 20240812 | 102200 | 18248772700 | 35450 | 35450 | 35500 | 35450 | 567 |
| 524 | 20240812 | 102100 | 18228667000 | 35650 | 35550 | 35650 | 35450 | 4478 |
| 525 | 20240812 | 102000 | 18069397900 | 35500 | 35550 | 35550 | 35400 | 1151 |
| 526 | 20240812 | 101900 | 18028596600 | 35550 | 35450 | 35700 | 35400 | 1545 |
| 527 | 20240812 | 101800 | 17973702350 | 35450 | 35500 | 35550 | 35350 | 5781 |
| 528 | 20240812 | 101700 | 17768944850 | 35500 | 35550 | 35550 | 35500 | 1033 |
| 529 | 20240812 | 101600 | 17732258100 | 35550 | 35400 | 35700 | 35400 | 4177 |
| 530 | 20240812 | 101500 | 17583692750 | 35450 | 35350 | 35500 | 35350 | 2770 |
| 531 | 20240812 | 101400 | 17485614150 | 35400 | 35350 | 35400 | 35300 | 2688 |
| 532 | 20240812 | 101300 | 17390625250 | 35300 | 35300 | 35350 | 35300 | 1385 |
| 533 | 20240812 | 101200 | 17341715400 | 35300 | 35350 | 35450 | 35300 | 2590 |
| 534 | 20240812 | 101100 | 17250233250 | 35350 | 35250 | 35350 | 35250 | 2405 |
| 535 | 20240812 | 101000 | 17165359950 | 35250 | 35350 | 35350 | 35250 | 1520 |
| 536 | 20240812 | 100900 | 17111713550 | 35300 | 35400 | 35400 | 35300 | 2413 |
| 537 | 20240812 | 100800 | 17026407600 | 35400 | 35400 | 35400 | 35300 | 1248 |
| 538 | 20240812 | 100700 | 16982268550 | 35400 | 35200 | 35400 | 35200 | 3401 |
| 539 | 20240812 | 100600 | 16862115450 | 35200 | 35250 | 35250 | 35100 | 8763 |
| 540 | 20240812 | 100500 | 16553837550 | 35250 | 35300 | 35400 | 35250 | 7721 |
| 541 | 20240812 | 100400 | 16281243950 | 35350 | 35450 | 35450 | 35300 | 3857 |
| 542 | 20240812 | 100300 | 16144832800 | 35450 | 35500 | 35550 | 35450 | 2128 |
| 543 | 20240812 | 100200 | 16069348700 | 35500 | 35400 | 35500 | 35400 | 722 |
| 544 | 20240812 | 100100 | 16043754350 | 35400 | 35400 | 35550 | 35400 | 1482 |
| 545 | 20240812 | 100000 | 15991202550 | 35400 | 35350 | 35550 | 35300 | 3220 |
| 546 | 20240812 | 095900 | 15877418150 | 35300 | 35450 | 35450 | 35300 | 12168 |
| 547 | 20240812 | 095800 | 15447249850 | 35400 | 35650 | 35700 | 35400 | 16576 |
| 548 | 20240812 | 095700 | 14858112700 | 35650 | 35700 | 35750 | 35650 | 2803 |
| 549 | 20240812 | 095600 | 14758160300 | 35700 | 35750 | 35800 | 35650 | 3060 |
| 550 | 20240812 | 095500 | 14648796000 | 35750 | 35750 | 35800 | 35750 | 615 |
| 551 | 20240812 | 095400 | 14626804050 | 35750 | 36000 | 36000 | 35750 | 2445 |
| 552 | 20240812 | 095300 | 14539124100 | 35950 | 36100 | 36150 | 35950 | 4794 |
| 553 | 20240812 | 095200 | 14366321600 | 36100 | 35850 | 36300 | 35850 | 6463 |
| 554 | 20240812 | 095100 | 14132903150 | 36050 | 35500 | 36050 | 35500 | 9694 |
| 555 | 20240812 | 095000 | 13786415650 | 35500 | 35650 | 35650 | 35500 | 9742 |
| 556 | 20240812 | 094900 | 13440008900 | 35650 | 35550 | 35700 | 35550 | 4689 |
| 557 | 20240812 | 094800 | 13272965950 | 35550 | 35600 | 35650 | 35550 | 3127 |
| 558 | 20240812 | 094700 | 13161622250 | 35600 | 35750 | 35800 | 35600 | 11511 |
| 559 | 20240812 | 094600 | 12750639400 | 35750 | 35750 | 35750 | 35700 | 1924 |
| 560 | 20240812 | 094500 | 12681881400 | 35700 | 35700 | 35800 | 35650 | 3626 |
| 561 | 20240812 | 094400 | 12552390600 | 35650 | 35500 | 35650 | 35500 | 8928 |
| 562 | 20240812 | 094300 | 12234711150 | 35500 | 35600 | 35650 | 35500 | 7382 |
| 563 | 20240812 | 094200 | 11972100400 | 35600 | 35900 | 35950 | 35500 | 23708 |
| 564 | 20240812 | 094100 | 11126188850 | 35950 | 35950 | 35950 | 35800 | 8554 |
| 565 | 20240812 | 094000 | 10819443100 | 36000 | 35950 | 36000 | 35950 | 1368 |
| 566 | 20240812 | 093900 | 10770252200 | 36000 | 36000 | 36100 | 35950 | 1636 |
| 567 | 20240812 | 093800 | 10711396400 | 36000 | 36000 | 36050 | 35950 | 283 |
| 568 | 20240812 | 093700 | 10701209150 | 36000 | 36200 | 36250 | 36000 | 3229 |
| 569 | 20240812 | 093600 | 10584752450 | 36200 | 36250 | 36250 | 36150 | 2945 |
| 570 | 20240812 | 093500 | 10478150200 | 36300 | 36100 | 36350 | 36100 | 6270 |
| 571 | 20240812 | 093400 | 10251185050 | 36100 | 35950 | 36150 | 35850 | 6359 |
| 572 | 20240812 | 093300 | 10022525300 | 35950 | 36100 | 36100 | 35900 | 5647 |
| 573 | 20240812 | 093200 | 9819088000 | 36100 | 35900 | 36150 | 35850 | 3347 |
| 574 | 20240812 | 093100 | 9698763500 | 35850 | 35750 | 35900 | 35750 | 1681 |
| 575 | 20240812 | 093000 | 9638496400 | 35800 | 35800 | 35850 | 35750 | 9568 |
| 576 | 20240812 | 092900 | 9295873150 | 35800 | 35850 | 35850 | 35750 | 7909 |
| 577 | 20240812 | 092800 | 9012747200 | 35850 | 35950 | 35950 | 35800 | 3247 |
| 578 | 20240812 | 092700 | 8896179950 | 36000 | 35750 | 36000 | 35750 | 4091 |
| 579 | 20240812 | 092600 | 8749577850 | 35750 | 36050 | 36100 | 35650 | 21098 |
| 580 | 20240812 | 092500 | 7992381700 | 36100 | 36300 | 36350 | 36050 | 14100 |
| 581 | 20240812 | 092400 | 7481860850 | 36300 | 36600 | 36600 | 36300 | 12158 |
| 582 | 20240812 | 092300 | 7038934750 | 36600 | 36550 | 36600 | 36500 | 2546 |
| 583 | 20240812 | 092200 | 6945855050 | 36550 | 36600 | 36700 | 36550 | 1492 |
| 584 | 20240812 | 092100 | 6891283800 | 36700 | 36750 | 36800 | 36600 | 8182 |
| 585 | 20240812 | 092000 | 6591085300 | 36800 | 36700 | 36800 | 36700 | 1014 |
| 586 | 20240812 | 091900 | 6553859650 | 36700 | 36750 | 36750 | 36600 | 3577 |
| 587 | 20240812 | 091800 | 6422633100 | 36700 | 36850 | 36900 | 36700 | 5403 |
| 588 | 20240812 | 091700 | 6223830800 | 36850 | 36750 | 36900 | 36750 | 2522 |
| 589 | 20240812 | 091600 | 6130912850 | 36750 | 36700 | 36950 | 36600 | 4672 |
| 590 | 20240812 | 091500 | 5959109150 | 36700 | 36500 | 36750 | 36450 | 7057 |
| 591 | 20240812 | 091400 | 5701192350 | 36500 | 37000 | 37000 | 36450 | 31814 |
| 592 | 20240812 | 091300 | 4533845200 | 36950 | 36950 | 37300 | 36900 | 5575 |
| 593 | 20240812 | 091200 | 4327404000 | 36950 | 37100 | 37100 | 36850 | 12852 |
| 594 | 20240812 | 091100 | 3852116400 | 37250 | 37250 | 37300 | 37100 | 3229 |
| 595 | 20240812 | 091000 | 3732059400 | 37250 | 37350 | 37400 | 37100 | 7334 |
| 596 | 20240812 | 090900 | 3458554950 | 37350 | 37250 | 37400 | 37250 | 3676 |
| 597 | 20240812 | 090800 | 3321193400 | 37250 | 37400 | 37450 | 37200 | 4075 |
| 598 | 20240812 | 090700 | 3169030000 | 37400 | 37150 | 37400 | 36950 | 14846 |
| 599 | 20240812 | 090600 | 2617444950 | 37150 | 37000 | 37150 | 36950 | 6806 |
| 600 | 20240812 | 090500 | 2365000350 | 37000 | 37100 | 37150 | 36950 | 5751 |
| 601 | 20240812 | 090400 | 2151834450 | 37100 | 36800 | 37100 | 36750 | 6419 |
| 602 | 20240812 | 090300 | 1914960700 | 36750 | 36850 | 36850 | 36650 | 2723 |
| 603 | 20240812 | 090200 | 1814759750 | 36600 | 37000 | 37000 | 36550 | 10671 |
| 604 | 20240812 | 090100 | 1421968900 | 37050 | 37200 | 37250 | 37000 | 14605 |
| 605 | 20240812 | 090000 | 879316100 | 37200 | 36850 | 37250 | 36850 | 17550 |