33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 191200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 3405 |
| 3 | 20240812 | 191100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240812 | 191000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240812 | 190900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240812 | 190800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240812 | 190700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240812 | 190600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240812 | 190500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240812 | 190400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240812 | 190300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240812 | 190200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240812 | 190100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240812 | 190000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240812 | 185900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240812 | 185800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240812 | 185700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240812 | 185600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240812 | 185500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240812 | 185400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240812 | 185300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240812 | 185200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240812 | 185100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240812 | 185000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240812 | 184900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240812 | 184800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240812 | 184700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240812 | 184600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240812 | 184500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240812 | 184400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240812 | 184300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240812 | 184200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 3405 |
| 33 | 20240812 | 184100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240812 | 184000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240812 | 183900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240812 | 183800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240812 | 183700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240812 | 183600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240812 | 183500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240812 | 183400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240812 | 183300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240812 | 183200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240812 | 183100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240812 | 183000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240812 | 182900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240812 | 182800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240812 | 182700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240812 | 182600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240812 | 182500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240812 | 182400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240812 | 182300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240812 | 182200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240812 | 182100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240812 | 182000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240812 | 181900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240812 | 181800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240812 | 181700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240812 | 181600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240812 | 181500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240812 | 181400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240812 | 181300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240812 | 181200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 3405 |
| 63 | 20240812 | 181100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240812 | 181000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240812 | 180900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240812 | 180800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240812 | 180700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240812 | 180600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240812 | 180500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240812 | 180400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240812 | 180300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240812 | 180200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240812 | 180100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240812 | 180000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240812 | 175900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240812 | 175800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240812 | 175700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240812 | 175600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240812 | 175500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240812 | 175400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240812 | 175300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240812 | 175200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240812 | 175100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240812 | 175000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240812 | 174900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240812 | 174800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240812 | 174700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240812 | 174600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240812 | 174500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240812 | 174400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240812 | 174300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240812 | 174200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 3405 |
| 93 | 20240812 | 174100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240812 | 174000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240812 | 173900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240812 | 173800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240812 | 173700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240812 | 173600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240812 | 173500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240812 | 173400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240812 | 173300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240812 | 173200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240812 | 173100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240812 | 173000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240812 | 172900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240812 | 172800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240812 | 172700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240812 | 172600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240812 | 172500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240812 | 172400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240812 | 172300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240812 | 172200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240812 | 172100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240812 | 172000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240812 | 171900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240812 | 171800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240812 | 171700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240812 | 171600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240812 | 171500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240812 | 171400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240812 | 171300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240812 | 171200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 3405 |
| 123 | 20240812 | 171100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240812 | 171000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240812 | 170900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240812 | 170800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240812 | 170700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240812 | 170600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240812 | 170500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240812 | 170400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240812 | 170300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240812 | 170200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240812 | 170100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240812 | 170000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240812 | 165900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240812 | 165800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240812 | 165700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240812 | 165600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240812 | 165500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240812 | 165400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240812 | 165300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240812 | 165200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240812 | 165100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240812 | 165000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240812 | 164900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240812 | 164800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240812 | 164700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240812 | 164600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240812 | 164500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240812 | 164400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240812 | 164300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240812 | 164200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 3405 |
| 153 | 20240812 | 164100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240812 | 164000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240812 | 163900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240812 | 163800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240812 | 163700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240812 | 163600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240812 | 163500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240812 | 163400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240812 | 163300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240812 | 163200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240812 | 163100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240812 | 163000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240812 | 162900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240812 | 162800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240812 | 162700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240812 | 162600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240812 | 162500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240812 | 162400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240812 | 162300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240812 | 162200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240812 | 162100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240812 | 162000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240812 | 161900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240812 | 161800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240812 | 161700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240812 | 161600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240812 | 161500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240812 | 161400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240812 | 161300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240812 | 161200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 3405 |
| 183 | 20240812 | 161100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240812 | 161000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240812 | 160900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240812 | 160800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240812 | 160700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240812 | 160600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240812 | 160500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240812 | 160400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240812 | 160300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20240812 | 160200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20240812 | 160100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20240812 | 160000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20240812 | 155900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20240812 | 155800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20240812 | 155700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20240812 | 155600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20240812 | 155500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20240812 | 155400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20240812 | 155300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20240812 | 155200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20240812 | 155100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20240812 | 155000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20240812 | 154900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20240812 | 154800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20240812 | 154700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20240812 | 154600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20240812 | 154500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20240812 | 154400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20240812 | 154300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20240812 | 154200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 3405 |
| 213 | 20240812 | 154100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20240812 | 154000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20240812 | 153900 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20240812 | 153800 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20240812 | 153700 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20240812 | 153600 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20240812 | 153500 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20240812 | 153400 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20240812 | 153300 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20240812 | 153200 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20240812 | 153100 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20240812 | 153000 | 28848438850 | 46050 | 46050 | 46050 | 46050 | 3405 |
| 225 | 20240812 | 152900 | 28691638600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240812 | 152800 | 28691638600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240812 | 152700 | 28691638600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240812 | 152600 | 28691638600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20240812 | 152500 | 28691638600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20240812 | 152400 | 28691638600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20240812 | 152300 | 28691638600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20240812 | 152200 | 28691638600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20240812 | 152100 | 28691638600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20240812 | 152000 | 28691638600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20240812 | 151900 | 28691638600 | 46000 | 45950 | 46000 | 45950 | 225 |
| 236 | 20240812 | 151800 | 28681291350 | 45950 | 45950 | 45950 | 45900 | 611 |
| 237 | 20240812 | 151700 | 28653245400 | 45950 | 46000 | 46050 | 45900 | 2029 |
| 238 | 20240812 | 151600 | 28559964450 | 46050 | 46050 | 46050 | 46000 | 346 |
| 239 | 20240812 | 151500 | 28544033000 | 46000 | 46050 | 46050 | 45950 | 1490 |
| 240 | 20240812 | 151400 | 28475500850 | 46050 | 46000 | 46050 | 46000 | 381 |
| 241 | 20240812 | 151300 | 28457971000 | 46050 | 46150 | 46150 | 46000 | 667 |
| 242 | 20240812 | 151200 | 28427252400 | 46150 | 46150 | 46150 | 46050 | 482 |
| 243 | 20240812 | 151100 | 28405028400 | 46100 | 46100 | 46150 | 46050 | 245 |
| 244 | 20240812 | 151000 | 28393738950 | 46150 | 46150 | 46150 | 46050 | 632 |
| 245 | 20240812 | 150900 | 28364601350 | 46150 | 46100 | 46150 | 46100 | 352 |
| 246 | 20240812 | 150800 | 28348370600 | 46100 | 46200 | 46250 | 46100 | 2073 |
| 247 | 20240812 | 150700 | 28252656950 | 46150 | 46100 | 46150 | 46100 | 192 |
| 248 | 20240812 | 150600 | 28243796950 | 46100 | 46150 | 46200 | 46100 | 671 |
| 249 | 20240812 | 150500 | 28212831450 | 46150 | 46250 | 46250 | 46150 | 926 |
| 250 | 20240812 | 150400 | 28170059350 | 46200 | 46150 | 46350 | 46150 | 1224 |
| 251 | 20240812 | 150300 | 28113494000 | 46200 | 46100 | 46200 | 46050 | 500 |
| 252 | 20240812 | 150200 | 28090427550 | 46100 | 46050 | 46300 | 46050 | 1097 |
| 253 | 20240812 | 150100 | 28039794250 | 46050 | 46200 | 46200 | 46050 | 1165 |
| 254 | 20240812 | 150000 | 27986066150 | 46200 | 46250 | 46300 | 46150 | 1008 |
| 255 | 20240812 | 145900 | 27939475150 | 46250 | 46200 | 46300 | 46150 | 1127 |
| 256 | 20240812 | 145800 | 27887372400 | 46200 | 46250 | 46300 | 46200 | 386 |
| 257 | 20240812 | 145700 | 27869526000 | 46250 | 46300 | 46300 | 46200 | 406 |
| 258 | 20240812 | 145600 | 27850739950 | 46250 | 46150 | 46250 | 46150 | 2318 |
| 259 | 20240812 | 145500 | 27743544550 | 46150 | 46200 | 46250 | 46150 | 1117 |
| 260 | 20240812 | 145400 | 27691929600 | 46200 | 46050 | 46250 | 46000 | 5368 |
| 261 | 20240812 | 145300 | 27444073050 | 46050 | 45950 | 46050 | 45900 | 726 |
| 262 | 20240812 | 145200 | 27410672100 | 45950 | 45950 | 46050 | 45900 | 451 |
| 263 | 20240812 | 145100 | 27389935150 | 45950 | 46000 | 46000 | 45900 | 773 |
| 264 | 20240812 | 145000 | 27354429150 | 46000 | 45850 | 46000 | 45800 | 409 |
| 265 | 20240812 | 144900 | 27335659350 | 45750 | 45850 | 45850 | 45750 | 798 |
| 266 | 20240812 | 144800 | 27299117150 | 45900 | 45850 | 45900 | 45800 | 1988 |
| 267 | 20240812 | 144700 | 27207977600 | 45850 | 45950 | 46100 | 45800 | 1854 |
| 268 | 20240812 | 144600 | 27122730750 | 45950 | 45850 | 46100 | 45850 | 1187 |
| 269 | 20240812 | 144500 | 27068191000 | 45850 | 46000 | 46050 | 45850 | 2103 |
| 270 | 20240812 | 144400 | 26971573300 | 46050 | 46050 | 46150 | 46000 | 1495 |
| 271 | 20240812 | 144300 | 26902719400 | 46000 | 45950 | 46000 | 45850 | 580 |
| 272 | 20240812 | 144200 | 26876079400 | 45950 | 45950 | 46200 | 45850 | 1563 |
| 273 | 20240812 | 144100 | 26804177000 | 45900 | 45850 | 45950 | 45800 | 1119 |
| 274 | 20240812 | 144000 | 26752833750 | 45850 | 45750 | 46250 | 45750 | 4397 |
| 275 | 20240812 | 143900 | 26550275000 | 45750 | 45750 | 45950 | 45700 | 2321 |
| 276 | 20240812 | 143800 | 26443980950 | 45800 | 45750 | 45850 | 45700 | 996 |
| 277 | 20240812 | 143700 | 26398385550 | 45750 | 45750 | 45850 | 45650 | 681 |
| 278 | 20240812 | 143600 | 26367231750 | 45750 | 45800 | 45850 | 45700 | 619 |
| 279 | 20240812 | 143500 | 26338918600 | 45800 | 45850 | 45850 | 45650 | 669 |
| 280 | 20240812 | 143400 | 26308310550 | 45800 | 45750 | 45800 | 45650 | 1083 |
| 281 | 20240812 | 143300 | 26258833400 | 45750 | 45700 | 45800 | 45700 | 955 |
| 282 | 20240812 | 143200 | 26215156000 | 45700 | 45750 | 45800 | 45650 | 509 |
| 283 | 20240812 | 143100 | 26191882550 | 45800 | 45650 | 45800 | 45650 | 838 |
| 284 | 20240812 | 143000 | 26153573750 | 45650 | 45600 | 45700 | 45600 | 501 |
| 285 | 20240812 | 142900 | 26130703250 | 45650 | 45650 | 45700 | 45600 | 377 |
| 286 | 20240812 | 142800 | 26113490150 | 45650 | 45600 | 45650 | 45600 | 365 |
| 287 | 20240812 | 142700 | 26096840300 | 45600 | 45650 | 45650 | 45600 | 1141 |
| 288 | 20240812 | 142600 | 26044776200 | 45600 | 45700 | 45700 | 45600 | 356 |
| 289 | 20240812 | 142500 | 26028518100 | 45700 | 45600 | 45700 | 45600 | 551 |
| 290 | 20240812 | 142400 | 26003383250 | 45600 | 45600 | 45600 | 45500 | 379 |
| 291 | 20240812 | 142300 | 25986119000 | 45600 | 45600 | 45650 | 45500 | 1281 |
| 292 | 20240812 | 142200 | 25927754900 | 45600 | 45650 | 45700 | 45450 | 3237 |
| 293 | 20240812 | 142100 | 25780249000 | 45650 | 45650 | 45700 | 45600 | 1303 |
| 294 | 20240812 | 142000 | 25720771700 | 45600 | 45550 | 45600 | 45550 | 996 |
| 295 | 20240812 | 141900 | 25675371700 | 45550 | 45650 | 45650 | 45550 | 736 |
| 296 | 20240812 | 141800 | 25641811100 | 45650 | 45650 | 45650 | 45600 | 583 |
| 297 | 20240812 | 141700 | 25615218650 | 45650 | 45650 | 45700 | 45600 | 327 |
| 298 | 20240812 | 141600 | 25600290500 | 45650 | 45750 | 45750 | 45600 | 3171 |
| 299 | 20240812 | 141500 | 25455452600 | 45700 | 45800 | 45800 | 45700 | 1606 |
| 300 | 20240812 | 141400 | 25382045650 | 45800 | 45800 | 45850 | 45700 | 2029 |
| 301 | 20240812 | 141300 | 25289215800 | 45800 | 45750 | 45800 | 45750 | 207 |
| 302 | 20240812 | 141200 | 25279736250 | 45750 | 45850 | 45850 | 45750 | 704 |
| 303 | 20240812 | 141100 | 25247491050 | 45800 | 45850 | 45850 | 45750 | 810 |
| 304 | 20240812 | 141000 | 25210393450 | 45850 | 45800 | 45850 | 45800 | 810 |
| 305 | 20240812 | 140900 | 25173286350 | 45800 | 45850 | 45950 | 45800 | 312 |
| 306 | 20240812 | 140800 | 25158982100 | 45850 | 45900 | 45950 | 45850 | 508 |
| 307 | 20240812 | 140700 | 25135673400 | 45900 | 45850 | 45900 | 45850 | 485 |
| 308 | 20240812 | 140600 | 25113429800 | 45850 | 45950 | 45950 | 45850 | 1346 |
| 309 | 20240812 | 140500 | 25051630850 | 45950 | 46000 | 46000 | 45950 | 288 |
| 310 | 20240812 | 140400 | 25038389900 | 46000 | 46050 | 46050 | 45950 | 1335 |
| 311 | 20240812 | 140300 | 24976977650 | 46050 | 46050 | 46050 | 46000 | 1362 |
| 312 | 20240812 | 140200 | 24914260600 | 46050 | 46300 | 46350 | 46050 | 5918 |
| 313 | 20240812 | 140100 | 24641002000 | 46350 | 46300 | 46350 | 46250 | 940 |
| 314 | 20240812 | 140000 | 24597456000 | 46300 | 46350 | 46400 | 46250 | 483 |
| 315 | 20240812 | 135900 | 24575072350 | 46350 | 46350 | 46350 | 46300 | 94 |
| 316 | 20240812 | 135800 | 24570716400 | 46400 | 46200 | 46400 | 46200 | 343 |
| 317 | 20240812 | 135700 | 24554836750 | 46250 | 46300 | 46350 | 46200 | 195 |
| 318 | 20240812 | 135600 | 24545817050 | 46300 | 46200 | 46300 | 46200 | 478 |
| 319 | 20240812 | 135500 | 24523698300 | 46250 | 46250 | 46300 | 46250 | 384 |
| 320 | 20240812 | 135400 | 24505932450 | 46250 | 46300 | 46300 | 46200 | 698 |
| 321 | 20240812 | 135300 | 24473636950 | 46350 | 46350 | 46350 | 46300 | 174 |
| 322 | 20240812 | 135200 | 24465573250 | 46350 | 46300 | 46350 | 46250 | 4498 |
| 323 | 20240812 | 135100 | 24257122750 | 46350 | 46350 | 46400 | 46250 | 396 |
| 324 | 20240812 | 135000 | 24238779150 | 46350 | 46300 | 46350 | 46300 | 274 |
| 325 | 20240812 | 134900 | 24226082400 | 46350 | 46350 | 46400 | 46300 | 589 |
| 326 | 20240812 | 134800 | 24198766250 | 46350 | 46350 | 46400 | 46350 | 481 |
| 327 | 20240812 | 134700 | 24176459550 | 46400 | 46400 | 46400 | 46350 | 422 |
| 328 | 20240812 | 134600 | 24156880000 | 46400 | 46250 | 46400 | 46250 | 327 |
| 329 | 20240812 | 134500 | 24141719200 | 46300 | 46350 | 46400 | 46250 | 536 |
| 330 | 20240812 | 134400 | 24116895650 | 46400 | 46350 | 46450 | 46350 | 314 |
| 331 | 20240812 | 134300 | 24102331800 | 46350 | 46450 | 46450 | 46350 | 873 |
| 332 | 20240812 | 134200 | 24061819750 | 46500 | 46500 | 46600 | 46450 | 692 |
| 333 | 20240812 | 134100 | 24029625400 | 46550 | 46450 | 46550 | 46450 | 231 |
| 334 | 20240812 | 134000 | 24018889150 | 46450 | 46450 | 46450 | 46350 | 533 |
| 335 | 20240812 | 133900 | 23994149300 | 46500 | 46550 | 46600 | 46450 | 311 |
| 336 | 20240812 | 133800 | 23979680500 | 46550 | 46450 | 46600 | 46450 | 593 |
| 337 | 20240812 | 133700 | 23952098100 | 46500 | 46350 | 46550 | 46350 | 261 |
| 338 | 20240812 | 133600 | 23939971400 | 46400 | 46450 | 46450 | 46350 | 788 |
| 339 | 20240812 | 133500 | 23903414050 | 46450 | 46400 | 46550 | 46350 | 594 |
| 340 | 20240812 | 133400 | 23875816600 | 46400 | 46350 | 46400 | 46350 | 360 |
| 341 | 20240812 | 133300 | 23859116750 | 46400 | 46400 | 46400 | 46350 | 618 |
| 342 | 20240812 | 133200 | 23830448500 | 46400 | 46300 | 46400 | 46300 | 155 |
| 343 | 20240812 | 133100 | 23823267450 | 46300 | 46200 | 46350 | 46200 | 362 |
| 344 | 20240812 | 133000 | 23806508200 | 46200 | 46250 | 46300 | 46200 | 218 |
| 345 | 20240812 | 132900 | 23796430550 | 46350 | 46300 | 46400 | 46250 | 1565 |
| 346 | 20240812 | 132800 | 23723880400 | 46300 | 46200 | 46350 | 46200 | 684 |
| 347 | 20240812 | 132700 | 23692228100 | 46150 | 46250 | 46250 | 46150 | 732 |
| 348 | 20240812 | 132600 | 23658418800 | 46250 | 46250 | 46300 | 46200 | 544 |
| 349 | 20240812 | 132500 | 23633263050 | 46200 | 46400 | 46400 | 46200 | 486 |
| 350 | 20240812 | 132400 | 23610777350 | 46350 | 46350 | 46350 | 46200 | 726 |
| 351 | 20240812 | 132300 | 23577189500 | 46350 | 46450 | 46450 | 46350 | 419 |
| 352 | 20240812 | 132200 | 23557737950 | 46450 | 46300 | 46450 | 46300 | 638 |
| 353 | 20240812 | 132100 | 23528138100 | 46250 | 46350 | 46350 | 46200 | 1042 |
| 354 | 20240812 | 132000 | 23479909800 | 46300 | 46250 | 46350 | 46150 | 702 |
| 355 | 20240812 | 131900 | 23447450200 | 46300 | 46250 | 46300 | 46150 | 2176 |
| 356 | 20240812 | 131800 | 23346880600 | 46250 | 46250 | 46350 | 46200 | 1656 |
| 357 | 20240812 | 131700 | 23270293250 | 46350 | 46350 | 46350 | 46250 | 1084 |
| 358 | 20240812 | 131600 | 23220120100 | 46400 | 46350 | 46550 | 46350 | 906 |
| 359 | 20240812 | 131500 | 23178057800 | 46350 | 46350 | 46350 | 46250 | 1101 |
| 360 | 20240812 | 131400 | 23127081600 | 46350 | 46350 | 46450 | 46300 | 832 |
| 361 | 20240812 | 131300 | 23088514650 | 46350 | 46400 | 46400 | 46350 | 361 |
| 362 | 20240812 | 131200 | 23071770600 | 46400 | 46500 | 46500 | 46350 | 253 |
| 363 | 20240812 | 131100 | 23060026500 | 46500 | 46550 | 46600 | 46450 | 631 |
| 364 | 20240812 | 131000 | 23030664950 | 46650 | 46450 | 46650 | 46450 | 377 |
| 365 | 20240812 | 130900 | 23013116650 | 46450 | 46450 | 46450 | 46350 | 385 |
| 366 | 20240812 | 130800 | 22995237400 | 46450 | 46400 | 46450 | 46350 | 218 |
| 367 | 20240812 | 130700 | 22985118900 | 46300 | 46350 | 46350 | 46300 | 594 |
| 368 | 20240812 | 130600 | 22957592700 | 46350 | 46450 | 46450 | 46300 | 1024 |
| 369 | 20240812 | 130500 | 22910114850 | 46450 | 46400 | 46500 | 46350 | 293 |
| 370 | 20240812 | 130400 | 22896515500 | 46350 | 46450 | 46450 | 46350 | 378 |
| 371 | 20240812 | 130300 | 22878980650 | 46350 | 46550 | 46600 | 46350 | 1479 |
| 372 | 20240812 | 130200 | 22810271300 | 46500 | 46550 | 46550 | 46450 | 188 |
| 373 | 20240812 | 130100 | 22801528150 | 46450 | 46550 | 46600 | 46450 | 749 |
| 374 | 20240812 | 130000 | 22766685650 | 46550 | 46400 | 46550 | 46300 | 1483 |
| 375 | 20240812 | 125900 | 22697860500 | 46350 | 46400 | 46450 | 46350 | 1159 |
| 376 | 20240812 | 125800 | 22644111350 | 46450 | 46550 | 46550 | 46400 | 1905 |
| 377 | 20240812 | 125700 | 22555591200 | 46500 | 46550 | 46600 | 46500 | 890 |
| 378 | 20240812 | 125600 | 22514160650 | 46550 | 46750 | 46750 | 46550 | 4097 |
| 379 | 20240812 | 125500 | 22323092850 | 46750 | 46800 | 46800 | 46750 | 470 |
| 380 | 20240812 | 125400 | 22301112250 | 46750 | 46800 | 46800 | 46700 | 307 |
| 381 | 20240812 | 125300 | 22286753400 | 46750 | 46750 | 46800 | 46750 | 257 |
| 382 | 20240812 | 125200 | 22274735750 | 46800 | 46750 | 46800 | 46750 | 189 |
| 383 | 20240812 | 125100 | 22265897500 | 46700 | 46800 | 46800 | 46700 | 543 |
| 384 | 20240812 | 125000 | 22240519200 | 46800 | 46750 | 46800 | 46700 | 502 |
| 385 | 20240812 | 124900 | 22217047300 | 46750 | 46750 | 46800 | 46700 | 216 |
| 386 | 20240812 | 124800 | 22206948700 | 46750 | 46750 | 46800 | 46700 | 402 |
| 387 | 20240812 | 124700 | 22188157900 | 46750 | 46750 | 46800 | 46700 | 329 |
| 388 | 20240812 | 124600 | 22172769850 | 46750 | 46750 | 46750 | 46700 | 475 |
| 389 | 20240812 | 124500 | 22150575200 | 46700 | 46850 | 46850 | 46700 | 547 |
| 390 | 20240812 | 124400 | 22125000550 | 46800 | 46750 | 46800 | 46700 | 156 |
| 391 | 20240812 | 124300 | 22117703300 | 46750 | 46800 | 46850 | 46700 | 495 |
| 392 | 20240812 | 124200 | 22094548950 | 46850 | 46850 | 46900 | 46800 | 315 |
| 393 | 20240812 | 124100 | 22079795350 | 46800 | 46850 | 46850 | 46800 | 224 |
| 394 | 20240812 | 124000 | 22069307650 | 46750 | 46800 | 46850 | 46750 | 328 |
| 395 | 20240812 | 123900 | 22053953300 | 46800 | 46800 | 46900 | 46750 | 480 |
| 396 | 20240812 | 123800 | 22031480850 | 46800 | 46750 | 46800 | 46700 | 160 |
| 397 | 20240812 | 123700 | 22023997200 | 46750 | 46850 | 46900 | 46750 | 472 |
| 398 | 20240812 | 123600 | 22001889000 | 46850 | 46850 | 46900 | 46800 | 246 |
| 399 | 20240812 | 123500 | 21990364000 | 46800 | 46800 | 46850 | 46750 | 239 |
| 400 | 20240812 | 123400 | 21979178550 | 46800 | 46700 | 46850 | 46700 | 185 |
| 401 | 20240812 | 123300 | 21970522750 | 46750 | 46800 | 46800 | 46750 | 175 |
| 402 | 20240812 | 123200 | 21962337850 | 46800 | 46750 | 46850 | 46750 | 367 |
| 403 | 20240812 | 123100 | 21945164950 | 46750 | 46750 | 46800 | 46700 | 183 |
| 404 | 20240812 | 123000 | 21936608650 | 46750 | 46800 | 46850 | 46700 | 819 |
| 405 | 20240812 | 122900 | 21898309150 | 46800 | 46850 | 46850 | 46800 | 326 |
| 406 | 20240812 | 122800 | 21883038300 | 46850 | 46850 | 46850 | 46800 | 334 |
| 407 | 20240812 | 122700 | 21867391900 | 46850 | 46800 | 46850 | 46750 | 371 |
| 408 | 20240812 | 122600 | 21850037850 | 46850 | 46750 | 46850 | 46750 | 406 |
| 409 | 20240812 | 122500 | 21831033950 | 46800 | 46800 | 46850 | 46750 | 929 |
| 410 | 20240812 | 122400 | 21787583900 | 46800 | 46700 | 46800 | 46700 | 438 |
| 411 | 20240812 | 122300 | 21767102000 | 46700 | 46700 | 46800 | 46700 | 254 |
| 412 | 20240812 | 122200 | 21755229750 | 46800 | 46750 | 46800 | 46750 | 264 |
| 413 | 20240812 | 122100 | 21742876950 | 46750 | 46700 | 46850 | 46650 | 1266 |
| 414 | 20240812 | 122000 | 21683734350 | 46700 | 46850 | 46850 | 46700 | 7601 |
| 415 | 20240812 | 121900 | 21328692050 | 46800 | 46900 | 46900 | 46700 | 1133 |
| 416 | 20240812 | 121800 | 21275661500 | 46850 | 46900 | 46950 | 46800 | 767 |
| 417 | 20240812 | 121700 | 21239707300 | 46900 | 46900 | 46950 | 46850 | 265 |
| 418 | 20240812 | 121600 | 21227284800 | 46950 | 46850 | 46950 | 46850 | 182 |
| 419 | 20240812 | 121500 | 21218749000 | 46850 | 46900 | 46900 | 46850 | 235 |
| 420 | 20240812 | 121400 | 21207729400 | 46900 | 46950 | 46950 | 46900 | 1127 |
| 421 | 20240812 | 121300 | 21154858000 | 46950 | 46900 | 47000 | 46850 | 199 |
| 422 | 20240812 | 121200 | 21145519400 | 46850 | 46900 | 46950 | 46850 | 304 |
| 423 | 20240812 | 121100 | 21131272050 | 46900 | 46750 | 46950 | 46750 | 506 |
| 424 | 20240812 | 121000 | 21107562850 | 46750 | 46850 | 46850 | 46750 | 1165 |
| 425 | 20240812 | 120900 | 21053067400 | 46900 | 46900 | 46900 | 46850 | 461 |
| 426 | 20240812 | 120800 | 21031465150 | 46900 | 46950 | 46950 | 46900 | 463 |
| 427 | 20240812 | 120700 | 21009749550 | 46900 | 47050 | 47100 | 46900 | 603 |
| 428 | 20240812 | 120600 | 20981411850 | 47050 | 47050 | 47050 | 46900 | 154 |
| 429 | 20240812 | 120500 | 20974178100 | 46950 | 47050 | 47100 | 46900 | 474 |
| 430 | 20240812 | 120400 | 20951875700 | 47050 | 47000 | 47050 | 46950 | 547 |
| 431 | 20240812 | 120300 | 20926169950 | 47050 | 47000 | 47100 | 46900 | 192 |
| 432 | 20240812 | 120200 | 20917136200 | 46950 | 47000 | 47050 | 46950 | 172 |
| 433 | 20240812 | 120100 | 20909051400 | 47000 | 47050 | 47100 | 47000 | 399 |
| 434 | 20240812 | 120000 | 20890293300 | 47050 | 47000 | 47100 | 46950 | 626 |
| 435 | 20240812 | 115900 | 20860850100 | 47050 | 46950 | 47100 | 46950 | 382 |
| 436 | 20240812 | 115800 | 20842884250 | 46950 | 46900 | 46950 | 46900 | 265 |
| 437 | 20240812 | 115700 | 20830443000 | 46950 | 47000 | 47150 | 46950 | 877 |
| 438 | 20240812 | 115600 | 20789191000 | 46950 | 47000 | 47000 | 46900 | 279 |
| 439 | 20240812 | 115500 | 20776093700 | 47000 | 47050 | 47050 | 46950 | 346 |
| 440 | 20240812 | 115400 | 20759833650 | 47050 | 47050 | 47100 | 47000 | 240 |
| 441 | 20240812 | 115300 | 20748540450 | 47050 | 47000 | 47100 | 47000 | 425 |
| 442 | 20240812 | 115200 | 20728538850 | 47050 | 47050 | 47100 | 47000 | 275 |
| 443 | 20240812 | 115100 | 20715597200 | 47050 | 47050 | 47100 | 47000 | 616 |
| 444 | 20240812 | 115000 | 20686615100 | 47050 | 46900 | 47050 | 46900 | 188 |
| 445 | 20240812 | 114900 | 20677787150 | 46900 | 46900 | 46950 | 46850 | 275 |
| 446 | 20240812 | 114800 | 20664883550 | 46900 | 46950 | 46950 | 46850 | 205 |
| 447 | 20240812 | 114700 | 20655270900 | 46950 | 46900 | 47000 | 46850 | 587 |
| 448 | 20240812 | 114600 | 20627719400 | 46900 | 46900 | 46900 | 46850 | 253 |
| 449 | 20240812 | 114500 | 20615853800 | 46850 | 46900 | 46900 | 46850 | 426 |
| 450 | 20240812 | 114400 | 20595877950 | 46900 | 46900 | 47000 | 46850 | 3721 |
| 451 | 20240812 | 114300 | 20421205850 | 46850 | 46900 | 46900 | 46850 | 573 |
| 452 | 20240812 | 114200 | 20394337450 | 46900 | 46950 | 47000 | 46850 | 2964 |
| 453 | 20240812 | 114100 | 20255187900 | 46950 | 47000 | 47050 | 46950 | 239 |
| 454 | 20240812 | 114000 | 20243963050 | 47000 | 47000 | 47050 | 46950 | 332 |
| 455 | 20240812 | 113900 | 20228358650 | 47050 | 46950 | 47100 | 46950 | 955 |
| 456 | 20240812 | 113800 | 20183471100 | 46950 | 46950 | 47000 | 46900 | 371 |
| 457 | 20240812 | 113700 | 20166051600 | 46900 | 47050 | 47100 | 46900 | 1126 |
| 458 | 20240812 | 113600 | 20113157500 | 47050 | 47100 | 47150 | 47050 | 557 |
| 459 | 20240812 | 113500 | 20086926350 | 47050 | 47150 | 47150 | 47050 | 193 |
| 460 | 20240812 | 113400 | 20077837300 | 47100 | 47150 | 47200 | 47100 | 542 |
| 461 | 20240812 | 113300 | 20052291600 | 47150 | 47250 | 47250 | 47150 | 824 |
| 462 | 20240812 | 113200 | 20013409900 | 47250 | 47250 | 47300 | 47200 | 814 |
| 463 | 20240812 | 113100 | 19974945000 | 47250 | 47250 | 47300 | 47200 | 668 |
| 464 | 20240812 | 113000 | 19943381300 | 47250 | 47250 | 47300 | 47200 | 779 |
| 465 | 20240812 | 112900 | 19906571400 | 47300 | 47300 | 47300 | 47250 | 1165 |
| 466 | 20240812 | 112800 | 19851489700 | 47250 | 47200 | 47250 | 47200 | 1546 |
| 467 | 20240812 | 112700 | 19778449550 | 47250 | 47250 | 47250 | 47200 | 740 |
| 468 | 20240812 | 112600 | 19743511050 | 47250 | 47150 | 47250 | 47100 | 1151 |
| 469 | 20240812 | 112500 | 19689188500 | 47100 | 47000 | 47150 | 47000 | 3523 |
| 470 | 20240812 | 112400 | 19523296650 | 47050 | 47000 | 47050 | 46950 | 1154 |
| 471 | 20240812 | 112300 | 19469058800 | 47000 | 47000 | 47000 | 46950 | 338 |
| 472 | 20240812 | 112200 | 19453175850 | 46950 | 46950 | 47000 | 46900 | 1158 |
| 473 | 20240812 | 112100 | 19398832300 | 46950 | 46900 | 47000 | 46900 | 1126 |
| 474 | 20240812 | 112000 | 19345970400 | 46950 | 46900 | 46950 | 46900 | 479 |
| 475 | 20240812 | 111900 | 19323491350 | 46900 | 47000 | 47000 | 46900 | 882 |
| 476 | 20240812 | 111800 | 19282059300 | 47000 | 46950 | 47050 | 46900 | 1111 |
| 477 | 20240812 | 111700 | 19229885900 | 46950 | 47050 | 47050 | 46900 | 1746 |
| 478 | 20240812 | 111600 | 19147841700 | 47050 | 47050 | 47050 | 47000 | 361 |
| 479 | 20240812 | 111500 | 19130861250 | 47050 | 47050 | 47100 | 47000 | 529 |
| 480 | 20240812 | 111400 | 19105964800 | 47050 | 47000 | 47050 | 47000 | 448 |
| 481 | 20240812 | 111300 | 19084889800 | 47000 | 47050 | 47100 | 46950 | 910 |
| 482 | 20240812 | 111200 | 19042122550 | 47050 | 46950 | 47050 | 46900 | 2138 |
| 483 | 20240812 | 111100 | 18941569700 | 46950 | 46850 | 47000 | 46850 | 2280 |
| 484 | 20240812 | 111000 | 18834510600 | 46850 | 46850 | 46850 | 46800 | 715 |
| 485 | 20240812 | 110900 | 18801014300 | 46850 | 46950 | 46950 | 46850 | 611 |
| 486 | 20240812 | 110800 | 18772363450 | 46950 | 46950 | 47000 | 46900 | 737 |
| 487 | 20240812 | 110700 | 18737753650 | 46950 | 46900 | 46950 | 46800 | 432 |
| 488 | 20240812 | 110600 | 18717484200 | 46950 | 46950 | 47000 | 46800 | 802 |
| 489 | 20240812 | 110500 | 18679871750 | 46950 | 46850 | 46950 | 46850 | 829 |
| 490 | 20240812 | 110400 | 18640979600 | 46850 | 46750 | 46850 | 46700 | 143 |
| 491 | 20240812 | 110300 | 18634290150 | 46700 | 46600 | 46850 | 46600 | 796 |
| 492 | 20240812 | 110200 | 18597092800 | 46600 | 46600 | 46650 | 46550 | 558 |
| 493 | 20240812 | 110100 | 18571092000 | 46600 | 46650 | 46650 | 46550 | 471 |
| 494 | 20240812 | 110000 | 18549145150 | 46600 | 46900 | 46900 | 46550 | 2223 |
| 495 | 20240812 | 105900 | 18445288300 | 46850 | 46800 | 46850 | 46750 | 399 |
| 496 | 20240812 | 105800 | 18426608950 | 46750 | 46700 | 46850 | 46700 | 801 |
| 497 | 20240812 | 105700 | 18389158000 | 46700 | 46800 | 46850 | 46650 | 1821 |
| 498 | 20240812 | 105600 | 18304025700 | 46800 | 46900 | 46900 | 46800 | 488 |
| 499 | 20240812 | 105500 | 18281158200 | 46900 | 46950 | 47000 | 46850 | 908 |
| 500 | 20240812 | 105400 | 18238563050 | 46900 | 46950 | 46950 | 46800 | 492 |
| 501 | 20240812 | 105300 | 18215494200 | 46850 | 46850 | 46950 | 46850 | 1597 |
| 502 | 20240812 | 105200 | 18140630150 | 46850 | 46800 | 46900 | 46800 | 509 |
| 503 | 20240812 | 105100 | 18116792550 | 46750 | 46750 | 46800 | 46700 | 517 |
| 504 | 20240812 | 105000 | 18092622000 | 46750 | 46600 | 46750 | 46550 | 358 |
| 505 | 20240812 | 104900 | 18075948050 | 46600 | 46600 | 46600 | 46550 | 613 |
| 506 | 20240812 | 104800 | 18047390950 | 46600 | 46750 | 46750 | 46550 | 2405 |
| 507 | 20240812 | 104700 | 17935180800 | 46750 | 46650 | 46750 | 46600 | 651 |
| 508 | 20240812 | 104600 | 17904783250 | 46650 | 46400 | 46650 | 46350 | 458 |
| 509 | 20240812 | 104500 | 17883481900 | 46350 | 46400 | 46550 | 46350 | 768 |
| 510 | 20240812 | 104400 | 17847869900 | 46350 | 46500 | 46550 | 46350 | 1222 |
| 511 | 20240812 | 104300 | 17791109350 | 46500 | 46450 | 46500 | 46400 | 488 |
| 512 | 20240812 | 104200 | 17768441850 | 46450 | 46550 | 46550 | 46400 | 1106 |
| 513 | 20240812 | 104100 | 17717053300 | 46550 | 46550 | 46650 | 46450 | 364 |
| 514 | 20240812 | 104000 | 17700117800 | 46450 | 46450 | 46550 | 46400 | 841 |
| 515 | 20240812 | 103900 | 17661032000 | 46450 | 46650 | 46700 | 46350 | 3212 |
| 516 | 20240812 | 103800 | 17511860800 | 46700 | 46700 | 46700 | 46600 | 444 |
| 517 | 20240812 | 103700 | 17491148150 | 46700 | 46650 | 46750 | 46650 | 299 |
| 518 | 20240812 | 103600 | 17477194550 | 46650 | 46500 | 46800 | 46450 | 886 |
| 519 | 20240812 | 103500 | 17435961900 | 46500 | 46550 | 46550 | 46450 | 1710 |
| 520 | 20240812 | 103400 | 17356409350 | 46550 | 46750 | 46750 | 46550 | 2943 |
| 521 | 20240812 | 103300 | 17219217150 | 46750 | 46800 | 46850 | 46700 | 1541 |
| 522 | 20240812 | 103200 | 17147116100 | 46750 | 46750 | 46800 | 46700 | 273 |
| 523 | 20240812 | 103100 | 17134348550 | 46800 | 46850 | 46950 | 46750 | 1173 |
| 524 | 20240812 | 103000 | 17079420800 | 46850 | 46800 | 46950 | 46750 | 1847 |
| 525 | 20240812 | 102900 | 16992821400 | 46750 | 46850 | 46900 | 46750 | 2502 |
| 526 | 20240812 | 102800 | 16875699500 | 46850 | 47000 | 47050 | 46850 | 1581 |
| 527 | 20240812 | 102700 | 16801510300 | 47000 | 47450 | 47450 | 46950 | 4563 |
| 528 | 20240812 | 102600 | 16586018950 | 47450 | 47500 | 47500 | 47400 | 1451 |
| 529 | 20240812 | 102500 | 16517161650 | 47500 | 47450 | 47500 | 47400 | 3561 |
| 530 | 20240812 | 102400 | 16348177900 | 47450 | 47350 | 47450 | 47350 | 1414 |
| 531 | 20240812 | 102300 | 16281156000 | 47350 | 47400 | 47450 | 47300 | 1942 |
| 532 | 20240812 | 102200 | 16189107050 | 47400 | 47350 | 47400 | 47300 | 629 |
| 533 | 20240812 | 102100 | 16159309400 | 47350 | 47200 | 47400 | 47200 | 1451 |
| 534 | 20240812 | 102000 | 16090700800 | 47250 | 47400 | 47400 | 47200 | 1642 |
| 535 | 20240812 | 101900 | 16013077300 | 47400 | 47400 | 47500 | 47350 | 2234 |
| 536 | 20240812 | 101800 | 15907120200 | 47400 | 47500 | 47500 | 47350 | 2321 |
| 537 | 20240812 | 101700 | 15797066800 | 47450 | 47400 | 47500 | 47400 | 1423 |
| 538 | 20240812 | 101600 | 15729493400 | 47450 | 47450 | 47500 | 47400 | 1055 |
| 539 | 20240812 | 101500 | 15679433700 | 47450 | 47350 | 47500 | 47350 | 4718 |
| 540 | 20240812 | 101400 | 15455559400 | 47350 | 47150 | 47350 | 47100 | 2139 |
| 541 | 20240812 | 101300 | 15354573800 | 47150 | 47400 | 47400 | 47150 | 2626 |
| 542 | 20240812 | 101200 | 15230475850 | 47400 | 47250 | 47500 | 47250 | 7382 |
| 543 | 20240812 | 101100 | 14880604850 | 47250 | 47050 | 47250 | 47050 | 2614 |
| 544 | 20240812 | 101000 | 14757252300 | 47050 | 47000 | 47050 | 46900 | 1171 |
| 545 | 20240812 | 100900 | 14702276500 | 47000 | 47000 | 47000 | 46800 | 1011 |
| 546 | 20240812 | 100800 | 14654830600 | 47000 | 47050 | 47100 | 47000 | 4635 |
| 547 | 20240812 | 100700 | 14436661850 | 47000 | 47000 | 47050 | 46800 | 2495 |
| 548 | 20240812 | 100600 | 14319514000 | 47050 | 46900 | 47050 | 46800 | 4202 |
| 549 | 20240812 | 100500 | 14122385000 | 46900 | 46700 | 46900 | 46650 | 2813 |
| 550 | 20240812 | 100400 | 13990911800 | 46700 | 46550 | 46700 | 46450 | 3900 |
| 551 | 20240812 | 100300 | 13809192300 | 46500 | 46350 | 46550 | 46300 | 1736 |
| 552 | 20240812 | 100200 | 13728602600 | 46300 | 46350 | 46400 | 46100 | 2951 |
| 553 | 20240812 | 100100 | 13592218100 | 46300 | 46500 | 46500 | 46250 | 5982 |
| 554 | 20240812 | 100000 | 13314855000 | 46550 | 46800 | 46900 | 46500 | 2783 |
| 555 | 20240812 | 095900 | 13185012000 | 46700 | 47050 | 47050 | 46600 | 4301 |
| 556 | 20240812 | 095800 | 12983654600 | 47050 | 47100 | 47150 | 47000 | 1929 |
| 557 | 20240812 | 095700 | 12892832150 | 47100 | 46800 | 47150 | 46800 | 3613 |
| 558 | 20240812 | 095600 | 12723368200 | 46800 | 47150 | 47200 | 46800 | 4906 |
| 559 | 20240812 | 095500 | 12492951200 | 47050 | 47150 | 47250 | 47050 | 4109 |
| 560 | 20240812 | 095400 | 12299156750 | 47150 | 46950 | 47200 | 46950 | 3339 |
| 561 | 20240812 | 095300 | 12141929150 | 46950 | 47350 | 47350 | 46900 | 5939 |
| 562 | 20240812 | 095200 | 11862186350 | 47350 | 47300 | 47450 | 47250 | 3596 |
| 563 | 20240812 | 095100 | 11691864200 | 47300 | 47450 | 47500 | 47200 | 3528 |
| 564 | 20240812 | 095000 | 11524887850 | 47450 | 47000 | 47500 | 47000 | 8784 |
| 565 | 20240812 | 094900 | 11109624800 | 47050 | 46950 | 47050 | 46900 | 4028 |
| 566 | 20240812 | 094800 | 10920220400 | 46950 | 46850 | 46950 | 46700 | 5266 |
| 567 | 20240812 | 094700 | 10673425750 | 46850 | 47050 | 47150 | 46800 | 5244 |
| 568 | 20240812 | 094600 | 10426939950 | 47050 | 46750 | 47150 | 46750 | 5951 |
| 569 | 20240812 | 094500 | 10147386300 | 46750 | 46950 | 47000 | 46700 | 6729 |
| 570 | 20240812 | 094400 | 9831811100 | 46950 | 46650 | 47000 | 46650 | 6591 |
| 571 | 20240812 | 094300 | 9523324200 | 46650 | 46250 | 46750 | 46200 | 6962 |
| 572 | 20240812 | 094200 | 9199898700 | 46250 | 46450 | 46500 | 46250 | 2239 |
| 573 | 20240812 | 094100 | 9096056700 | 46450 | 46550 | 46800 | 46350 | 6040 |
| 574 | 20240812 | 094000 | 8814531100 | 46550 | 46550 | 46600 | 46250 | 8939 |
| 575 | 20240812 | 093900 | 8399468250 | 46550 | 46450 | 46550 | 46350 | 6543 |
| 576 | 20240812 | 093800 | 8095246600 | 46500 | 46200 | 46500 | 46150 | 11505 |
| 577 | 20240812 | 093700 | 7562320600 | 46150 | 46150 | 46250 | 46050 | 9623 |
| 578 | 20240812 | 093600 | 7117814800 | 46200 | 45850 | 46200 | 45700 | 16809 |
| 579 | 20240812 | 093500 | 6345026600 | 45800 | 45800 | 45900 | 45600 | 13330 |
| 580 | 20240812 | 093400 | 5734292300 | 45800 | 45450 | 45800 | 45400 | 17340 |
| 581 | 20240812 | 093300 | 4943541150 | 45400 | 45200 | 45500 | 45200 | 5650 |
| 582 | 20240812 | 093200 | 4686929600 | 45150 | 45250 | 45450 | 45150 | 4396 |
| 583 | 20240812 | 093100 | 4487977550 | 45300 | 45500 | 45500 | 45250 | 4848 |
| 584 | 20240812 | 093000 | 4268234650 | 45500 | 45300 | 45550 | 45250 | 4667 |
| 585 | 20240812 | 092900 | 4056096300 | 45350 | 45500 | 45550 | 45200 | 4278 |
| 586 | 20240812 | 092800 | 3861967000 | 45500 | 45200 | 45550 | 45150 | 5963 |
| 587 | 20240812 | 092700 | 3591204350 | 45200 | 45450 | 45450 | 45150 | 2075 |
| 588 | 20240812 | 092600 | 3497252700 | 45400 | 45200 | 45450 | 45150 | 4735 |
| 589 | 20240812 | 092500 | 3282862000 | 45200 | 45050 | 45250 | 45000 | 5468 |
| 590 | 20240812 | 092400 | 3036293750 | 45000 | 45000 | 45050 | 44700 | 3043 |
| 591 | 20240812 | 092300 | 2899593500 | 45050 | 45000 | 45100 | 44900 | 2965 |
| 592 | 20240812 | 092200 | 2766066900 | 45000 | 44800 | 45000 | 44750 | 5767 |
| 593 | 20240812 | 092100 | 2507038150 | 44850 | 44600 | 44900 | 44550 | 4200 |
| 594 | 20240812 | 092000 | 2318969850 | 44600 | 44250 | 44700 | 44200 | 3069 |
| 595 | 20240812 | 091900 | 2182453700 | 44250 | 44400 | 44450 | 44150 | 3678 |
| 596 | 20240812 | 091800 | 2019470100 | 44400 | 44350 | 44500 | 44350 | 2399 |
| 597 | 20240812 | 091700 | 1912929700 | 44350 | 44200 | 44400 | 44150 | 4619 |
| 598 | 20240812 | 091600 | 1708417900 | 44200 | 44000 | 44200 | 44000 | 3460 |
| 599 | 20240812 | 091500 | 1555695450 | 43900 | 43900 | 44050 | 43850 | 2605 |
| 600 | 20240812 | 091400 | 1441151300 | 43850 | 44000 | 44050 | 43800 | 1092 |
| 601 | 20240812 | 091300 | 1393158500 | 44050 | 44000 | 44050 | 43900 | 1200 |
| 602 | 20240812 | 091200 | 1340403850 | 44050 | 43750 | 44050 | 43700 | 2115 |
| 603 | 20240812 | 091100 | 1247499750 | 43700 | 43600 | 43750 | 43550 | 2732 |
| 604 | 20240812 | 091000 | 1128198150 | 43600 | 43300 | 43700 | 43300 | 3062 |
| 605 | 20240812 | 090900 | 994931950 | 43250 | 43400 | 43400 | 43100 | 3779 |
| 606 | 20240812 | 090800 | 831727050 | 43400 | 43300 | 43450 | 43300 | 174 |
| 607 | 20240812 | 090700 | 824177850 | 43300 | 43400 | 43400 | 43150 | 807 |
| 608 | 20240812 | 090600 | 789265350 | 43300 | 43200 | 43350 | 43200 | 272 |
| 609 | 20240812 | 090500 | 777500600 | 43200 | 43450 | 43500 | 43200 | 1103 |
| 610 | 20240812 | 090400 | 729684850 | 43450 | 43150 | 43550 | 43150 | 1382 |
| 611 | 20240812 | 090300 | 669696450 | 43200 | 42900 | 43200 | 42800 | 2237 |
| 612 | 20240812 | 090200 | 573479850 | 42850 | 42800 | 43050 | 42750 | 2527 |
| 613 | 20240812 | 090100 | 465205800 | 42750 | 43200 | 43200 | 42650 | 3887 |
| 614 | 20240812 | 090000 | 298132650 | 43200 | 43500 | 43500 | 43100 | 6649 |