34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 192300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 21681 |
| 3 | 20240812 | 192200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20240812 | 192100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20240812 | 192000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20240812 | 191900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20240812 | 191800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20240812 | 191700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20240812 | 191600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20240812 | 191500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20240812 | 191400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20240812 | 191300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20240812 | 191200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20240812 | 191100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20240812 | 191000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20240812 | 190900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20240812 | 190800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20240812 | 190700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20240812 | 190600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20240812 | 190500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20240812 | 190400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20240812 | 190300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20240812 | 190200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20240812 | 190100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20240812 | 190000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20240812 | 185900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20240812 | 185800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20240812 | 185700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20240812 | 185600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20240812 | 185500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20240812 | 185400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20240812 | 185300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 21681 |
| 33 | 20240812 | 185200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20240812 | 185100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20240812 | 185000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20240812 | 184900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20240812 | 184800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20240812 | 184700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20240812 | 184600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20240812 | 184500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20240812 | 184400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20240812 | 184300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20240812 | 184200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20240812 | 184100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20240812 | 184000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20240812 | 183900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20240812 | 183800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20240812 | 183700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20240812 | 183600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20240812 | 183500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20240812 | 183400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20240812 | 183300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20240812 | 183200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20240812 | 183100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20240812 | 183000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20240812 | 182900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20240812 | 182800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20240812 | 182700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20240812 | 182600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20240812 | 182500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20240812 | 182400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20240812 | 182300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 21681 |
| 63 | 20240812 | 182200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20240812 | 182100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20240812 | 182000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20240812 | 181900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20240812 | 181800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20240812 | 181700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20240812 | 181600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20240812 | 181500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20240812 | 181400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20240812 | 181300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20240812 | 181200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20240812 | 181100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20240812 | 181000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20240812 | 180900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20240812 | 180800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20240812 | 180700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20240812 | 180600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20240812 | 180500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20240812 | 180400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20240812 | 180300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20240812 | 180200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20240812 | 180100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20240812 | 180000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20240812 | 175900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20240812 | 175800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20240812 | 175700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20240812 | 175600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20240812 | 175500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20240812 | 175400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20240812 | 175300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 21681 |
| 93 | 20240812 | 175200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20240812 | 175100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20240812 | 175000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20240812 | 174900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20240812 | 174800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20240812 | 174700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20240812 | 174600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20240812 | 174500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20240812 | 174400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20240812 | 174300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20240812 | 174200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20240812 | 174100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20240812 | 174000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20240812 | 173900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20240812 | 173800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20240812 | 173700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20240812 | 173600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20240812 | 173500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20240812 | 173400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20240812 | 173300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20240812 | 173200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20240812 | 173100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20240812 | 173000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20240812 | 172900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20240812 | 172800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20240812 | 172700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20240812 | 172600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20240812 | 172500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20240812 | 172400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20240812 | 172300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 21681 |
| 123 | 20240812 | 172200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20240812 | 172100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20240812 | 172000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20240812 | 171900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20240812 | 171800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20240812 | 171700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20240812 | 171600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20240812 | 171500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20240812 | 171400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20240812 | 171300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20240812 | 171200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20240812 | 171100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20240812 | 171000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20240812 | 170900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20240812 | 170800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20240812 | 170700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20240812 | 170600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20240812 | 170500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20240812 | 170400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20240812 | 170300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20240812 | 170200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20240812 | 170100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20240812 | 170000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20240812 | 165900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20240812 | 165800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20240812 | 165700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20240812 | 165600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20240812 | 165500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20240812 | 165400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20240812 | 165300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 21681 |
| 153 | 20240812 | 165200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20240812 | 165100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20240812 | 165000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20240812 | 164900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20240812 | 164800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20240812 | 164700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20240812 | 164600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20240812 | 164500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20240812 | 164400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20240812 | 164300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20240812 | 164200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20240812 | 164100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20240812 | 164000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20240812 | 163900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20240812 | 163800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20240812 | 163700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20240812 | 163600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20240812 | 163500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20240812 | 163400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20240812 | 163300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20240812 | 163200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20240812 | 163100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20240812 | 163000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20240812 | 162900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20240812 | 162800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20240812 | 162700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20240812 | 162600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20240812 | 162500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20240812 | 162400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20240812 | 162300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 21681 |
| 183 | 20240812 | 162200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20240812 | 162100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20240812 | 162000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20240812 | 161900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20240812 | 161800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20240812 | 161700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20240812 | 161600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20240812 | 161500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20240812 | 161400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20240812 | 161300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20240812 | 161200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20240812 | 161100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20240812 | 161000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20240812 | 160900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20240812 | 160800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20240812 | 160700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20240812 | 160600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20240812 | 160500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20240812 | 160400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20240812 | 160300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20240812 | 160200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20240812 | 160100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20240812 | 160000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20240812 | 155900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20240812 | 155800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20240812 | 155700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20240812 | 155600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20240812 | 155500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20240812 | 155400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20240812 | 155300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 21681 |
| 213 | 20240812 | 155200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20240812 | 155100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20240812 | 155000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20240812 | 154900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20240812 | 154800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20240812 | 154700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20240812 | 154600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20240812 | 154500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20240812 | 154400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20240812 | 154300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20240812 | 154200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20240812 | 154100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20240812 | 154000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20240812 | 153900 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20240812 | 153800 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20240812 | 153700 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20240812 | 153600 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20240812 | 153500 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20240812 | 153400 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20240812 | 153300 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20240812 | 153200 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20240812 | 153100 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20240812 | 153000 | 50149238400 | 35350 | 35350 | 35350 | 35350 | 21681 |
| 236 | 20240812 | 152900 | 49382815050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20240812 | 152800 | 49382815050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20240812 | 152700 | 49382815050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 239 | 20240812 | 152600 | 49382815050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 240 | 20240812 | 152500 | 49382815050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 241 | 20240812 | 152400 | 49382815050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 242 | 20240812 | 152300 | 49382815050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 243 | 20240812 | 152200 | 49382815050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 244 | 20240812 | 152100 | 49382815050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 245 | 20240812 | 152000 | 49382815050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 246 | 20240812 | 151900 | 49382815050 | 35350 | 35500 | 35500 | 35250 | 4153 |
| 247 | 20240812 | 151800 | 49236210750 | 35500 | 35300 | 35500 | 35250 | 3938 |
| 248 | 20240812 | 151700 | 49096787700 | 35300 | 35300 | 35350 | 35250 | 3669 |
| 249 | 20240812 | 151600 | 48967217400 | 35300 | 35350 | 35400 | 35300 | 2886 |
| 250 | 20240812 | 151500 | 48865227950 | 35400 | 35400 | 35450 | 35350 | 388 |
| 251 | 20240812 | 151400 | 48851501900 | 35400 | 35400 | 35450 | 35400 | 110 |
| 252 | 20240812 | 151300 | 48847607750 | 35400 | 35350 | 35400 | 35350 | 631 |
| 253 | 20240812 | 151200 | 48825274450 | 35350 | 35400 | 35450 | 35350 | 948 |
| 254 | 20240812 | 151100 | 48791756600 | 35350 | 35400 | 35450 | 35350 | 1808 |
| 255 | 20240812 | 151000 | 48727753050 | 35400 | 35500 | 35500 | 35400 | 940 |
| 256 | 20240812 | 150900 | 48694448000 | 35450 | 35400 | 35500 | 35400 | 828 |
| 257 | 20240812 | 150800 | 48665094650 | 35400 | 35400 | 35400 | 35350 | 1191 |
| 258 | 20240812 | 150700 | 48622947200 | 35350 | 35350 | 35400 | 35350 | 257 |
| 259 | 20240812 | 150600 | 48613861950 | 35400 | 35400 | 35450 | 35350 | 689 |
| 260 | 20240812 | 150500 | 48589484150 | 35450 | 35450 | 35500 | 35400 | 938 |
| 261 | 20240812 | 150400 | 48556258550 | 35450 | 35400 | 35450 | 35400 | 326 |
| 262 | 20240812 | 150300 | 48544716250 | 35450 | 35450 | 35450 | 35400 | 279 |
| 263 | 20240812 | 150200 | 48534835100 | 35400 | 35400 | 35400 | 35350 | 1079 |
| 264 | 20240812 | 150100 | 48496643550 | 35400 | 35500 | 35500 | 35400 | 1205 |
| 265 | 20240812 | 150000 | 48453939200 | 35500 | 35500 | 35550 | 35500 | 771 |
| 266 | 20240812 | 145900 | 48426565600 | 35500 | 35650 | 35650 | 35500 | 1752 |
| 267 | 20240812 | 145800 | 48364221100 | 35650 | 35650 | 35700 | 35600 | 953 |
| 268 | 20240812 | 145700 | 48330247300 | 35650 | 35600 | 35650 | 35600 | 2536 |
| 269 | 20240812 | 145600 | 48239862800 | 35600 | 35450 | 35600 | 35450 | 1242 |
| 270 | 20240812 | 145500 | 48195675150 | 35500 | 35550 | 35550 | 35500 | 1079 |
| 271 | 20240812 | 145400 | 48157348750 | 35600 | 35550 | 35600 | 35500 | 2191 |
| 272 | 20240812 | 145300 | 48079430100 | 35550 | 35450 | 35550 | 35450 | 1909 |
| 273 | 20240812 | 145200 | 48011638100 | 35450 | 35350 | 35500 | 35350 | 1210 |
| 274 | 20240812 | 145100 | 47968760950 | 35350 | 35350 | 35400 | 35350 | 1038 |
| 275 | 20240812 | 145000 | 47932024950 | 35350 | 35300 | 35400 | 35250 | 720 |
| 276 | 20240812 | 144900 | 47906600900 | 35400 | 35300 | 35400 | 35250 | 1491 |
| 277 | 20240812 | 144800 | 47853921000 | 35300 | 35350 | 35400 | 35300 | 2642 |
| 278 | 20240812 | 144700 | 47760575950 | 35350 | 35450 | 35450 | 35350 | 2867 |
| 279 | 20240812 | 144600 | 47659084550 | 35450 | 35400 | 35500 | 35350 | 1786 |
| 280 | 20240812 | 144500 | 47595864600 | 35400 | 35400 | 35500 | 35400 | 467 |
| 281 | 20240812 | 144400 | 47579307100 | 35400 | 35350 | 35500 | 35350 | 126 |
| 282 | 20240812 | 144300 | 47574846650 | 35350 | 35450 | 35500 | 35350 | 824 |
| 283 | 20240812 | 144200 | 47545641750 | 35450 | 35450 | 35500 | 35450 | 512 |
| 284 | 20240812 | 144100 | 47527477200 | 35500 | 35450 | 35500 | 35400 | 1643 |
| 285 | 20240812 | 144000 | 47469190000 | 35450 | 35300 | 35450 | 35300 | 2394 |
| 286 | 20240812 | 143900 | 47384557750 | 35300 | 35300 | 35350 | 35300 | 408 |
| 287 | 20240812 | 143800 | 47370145600 | 35350 | 35350 | 35350 | 35250 | 267 |
| 288 | 20240812 | 143700 | 47360719000 | 35300 | 35300 | 35300 | 35300 | 375 |
| 289 | 20240812 | 143600 | 47347481500 | 35300 | 35300 | 35350 | 35250 | 1156 |
| 290 | 20240812 | 143500 | 47306674300 | 35300 | 35250 | 35300 | 35250 | 169 |
| 291 | 20240812 | 143400 | 47300715150 | 35250 | 35300 | 35300 | 35250 | 298 |
| 292 | 20240812 | 143300 | 47290202850 | 35300 | 35300 | 35350 | 35300 | 622 |
| 293 | 20240812 | 143200 | 47268244700 | 35350 | 35350 | 35400 | 35300 | 1864 |
| 294 | 20240812 | 143100 | 47202418900 | 35350 | 35300 | 35350 | 35300 | 177 |
| 295 | 20240812 | 143000 | 47196170650 | 35350 | 35350 | 35350 | 35300 | 1064 |
| 296 | 20240812 | 142900 | 47158602150 | 35350 | 35350 | 35350 | 35250 | 837 |
| 297 | 20240812 | 142800 | 47129033850 | 35350 | 35250 | 35350 | 35250 | 379 |
| 298 | 20240812 | 142700 | 47115659700 | 35300 | 35300 | 35300 | 35250 | 432 |
| 299 | 20240812 | 142600 | 47100431450 | 35300 | 35250 | 35300 | 35200 | 364 |
| 300 | 20240812 | 142500 | 47087601550 | 35200 | 35200 | 35300 | 35200 | 1580 |
| 301 | 20240812 | 142400 | 47031931200 | 35200 | 35200 | 35250 | 35200 | 1560 |
| 302 | 20240812 | 142300 | 46977015700 | 35250 | 35250 | 35250 | 35200 | 968 |
| 303 | 20240812 | 142200 | 46942919950 | 35250 | 35250 | 35300 | 35250 | 868 |
| 304 | 20240812 | 142100 | 46912320050 | 35300 | 35300 | 35300 | 35250 | 319 |
| 305 | 20240812 | 142000 | 46901066050 | 35300 | 35200 | 35300 | 35200 | 572 |
| 306 | 20240812 | 141900 | 46880915200 | 35200 | 35200 | 35300 | 35200 | 1608 |
| 307 | 20240812 | 141800 | 46824253100 | 35200 | 35300 | 35300 | 35200 | 4308 |
| 308 | 20240812 | 141700 | 46672319200 | 35350 | 35400 | 35400 | 35350 | 800 |
| 309 | 20240812 | 141600 | 46644039100 | 35400 | 35350 | 35400 | 35350 | 54 |
| 310 | 20240812 | 141500 | 46642128300 | 35350 | 35400 | 35400 | 35350 | 395 |
| 311 | 20240812 | 141400 | 46628153600 | 35350 | 35450 | 35450 | 35300 | 4010 |
| 312 | 20240812 | 141300 | 46486328000 | 35450 | 35550 | 35550 | 35450 | 528 |
| 313 | 20240812 | 141200 | 46467608750 | 35550 | 35450 | 35550 | 35450 | 265 |
| 314 | 20240812 | 141100 | 46458201500 | 35450 | 35450 | 35500 | 35450 | 504 |
| 315 | 20240812 | 141000 | 46440325850 | 35450 | 35500 | 35500 | 35450 | 118 |
| 316 | 20240812 | 140900 | 46436140200 | 35500 | 35550 | 35600 | 35500 | 406 |
| 317 | 20240812 | 140800 | 46421713650 | 35500 | 35500 | 35550 | 35450 | 243 |
| 318 | 20240812 | 140700 | 46413092950 | 35500 | 35450 | 35500 | 35450 | 310 |
| 319 | 20240812 | 140600 | 46402095900 | 35450 | 35500 | 35600 | 35450 | 747 |
| 320 | 20240812 | 140500 | 46375578300 | 35450 | 35400 | 35500 | 35400 | 1786 |
| 321 | 20240812 | 140400 | 46312338600 | 35400 | 35350 | 35400 | 35350 | 522 |
| 322 | 20240812 | 140300 | 46293864000 | 35350 | 35350 | 35400 | 35350 | 302 |
| 323 | 20240812 | 140200 | 46283183500 | 35400 | 35400 | 35400 | 35350 | 815 |
| 324 | 20240812 | 140100 | 46254335500 | 35400 | 35350 | 35400 | 35350 | 495 |
| 325 | 20240812 | 140000 | 46236836600 | 35400 | 35350 | 35400 | 35350 | 218 |
| 326 | 20240812 | 135900 | 46229123900 | 35350 | 35350 | 35400 | 35350 | 566 |
| 327 | 20240812 | 135800 | 46209101100 | 35350 | 35400 | 35400 | 35350 | 889 |
| 328 | 20240812 | 135700 | 46177653950 | 35400 | 35400 | 35450 | 35400 | 210 |
| 329 | 20240812 | 135600 | 46170218600 | 35400 | 35400 | 35450 | 35350 | 1462 |
| 330 | 20240812 | 135500 | 46118474400 | 35400 | 35500 | 35500 | 35400 | 3818 |
| 331 | 20240812 | 135400 | 45983264750 | 35500 | 35550 | 35550 | 35450 | 611 |
| 332 | 20240812 | 135300 | 45961578250 | 35500 | 35500 | 35600 | 35500 | 181 |
| 333 | 20240812 | 135200 | 45955151350 | 35550 | 35600 | 35600 | 35500 | 954 |
| 334 | 20240812 | 135100 | 45921226850 | 35600 | 35650 | 35700 | 35600 | 1158 |
| 335 | 20240812 | 135000 | 45879963550 | 35600 | 35650 | 35650 | 35600 | 1258 |
| 336 | 20240812 | 134900 | 45835161300 | 35650 | 35500 | 35650 | 35450 | 1940 |
| 337 | 20240812 | 134800 | 45766229800 | 35500 | 35450 | 35500 | 35450 | 569 |
| 338 | 20240812 | 134700 | 45746041600 | 35450 | 35400 | 35450 | 35400 | 240 |
| 339 | 20240812 | 134600 | 45737534200 | 35400 | 35400 | 35450 | 35400 | 853 |
| 340 | 20240812 | 134500 | 45707330900 | 35400 | 35550 | 35550 | 35400 | 684 |
| 341 | 20240812 | 134400 | 45683070700 | 35500 | 35450 | 35500 | 35400 | 807 |
| 342 | 20240812 | 134300 | 45654466950 | 35450 | 35450 | 35450 | 35400 | 56 |
| 343 | 20240812 | 134200 | 45652484100 | 35450 | 35400 | 35450 | 35400 | 356 |
| 344 | 20240812 | 134100 | 45639877400 | 35400 | 35350 | 35450 | 35350 | 595 |
| 345 | 20240812 | 134000 | 45618828850 | 35350 | 35400 | 35450 | 35350 | 1844 |
| 346 | 20240812 | 133900 | 45553623600 | 35400 | 35500 | 35500 | 35400 | 1265 |
| 347 | 20240812 | 133800 | 45508838300 | 35400 | 35400 | 35500 | 35400 | 1259 |
| 348 | 20240812 | 133700 | 45464249900 | 35400 | 35450 | 35450 | 35350 | 5999 |
| 349 | 20240812 | 133600 | 45251927500 | 35450 | 35650 | 35650 | 35450 | 6524 |
| 350 | 20240812 | 133500 | 45020073750 | 35650 | 35600 | 35650 | 35600 | 1421 |
| 351 | 20240812 | 133400 | 44969472950 | 35600 | 35650 | 35650 | 35600 | 495 |
| 352 | 20240812 | 133300 | 44951844450 | 35650 | 35650 | 35700 | 35650 | 498 |
| 353 | 20240812 | 133200 | 44934090600 | 35600 | 35650 | 35650 | 35600 | 738 |
| 354 | 20240812 | 133100 | 44907781000 | 35650 | 35650 | 35700 | 35650 | 1135 |
| 355 | 20240812 | 133000 | 44867311650 | 35650 | 35700 | 35700 | 35650 | 313 |
| 356 | 20240812 | 132900 | 44856150000 | 35700 | 35650 | 35750 | 35650 | 1057 |
| 357 | 20240812 | 132800 | 44818444550 | 35650 | 35750 | 35750 | 35650 | 179 |
| 358 | 20240812 | 132700 | 44812058850 | 35750 | 35700 | 35750 | 35600 | 2188 |
| 359 | 20240812 | 132600 | 44734061550 | 35700 | 35750 | 35750 | 35650 | 1195 |
| 360 | 20240812 | 132500 | 44691402700 | 35750 | 35800 | 35800 | 35750 | 467 |
| 361 | 20240812 | 132400 | 44674707150 | 35750 | 35850 | 35850 | 35750 | 1394 |
| 362 | 20240812 | 132300 | 44624815750 | 35850 | 35950 | 35950 | 35850 | 1733 |
| 363 | 20240812 | 132200 | 44562588650 | 35950 | 36000 | 36000 | 35950 | 363 |
| 364 | 20240812 | 132100 | 44549528050 | 36000 | 36000 | 36000 | 35950 | 1423 |
| 365 | 20240812 | 132000 | 44498307200 | 36000 | 36050 | 36050 | 35950 | 797 |
| 366 | 20240812 | 131900 | 44469615050 | 36050 | 36000 | 36050 | 35950 | 1776 |
| 367 | 20240812 | 131800 | 44405652300 | 36050 | 35900 | 36050 | 35900 | 3875 |
| 368 | 20240812 | 131700 | 44266167750 | 35900 | 35900 | 35950 | 35900 | 3091 |
| 369 | 20240812 | 131600 | 44155054850 | 35900 | 35850 | 35950 | 35850 | 567 |
| 370 | 20240812 | 131500 | 44134697650 | 35850 | 35850 | 35900 | 35850 | 1948 |
| 371 | 20240812 | 131400 | 44064825600 | 35850 | 35900 | 35900 | 35850 | 451 |
| 372 | 20240812 | 131300 | 44048651850 | 35900 | 35900 | 35900 | 35850 | 407 |
| 373 | 20240812 | 131200 | 44034040650 | 35850 | 35850 | 35900 | 35850 | 1324 |
| 374 | 20240812 | 131100 | 43986518050 | 35850 | 35800 | 35850 | 35800 | 349 |
| 375 | 20240812 | 131000 | 43974008600 | 35850 | 35800 | 35850 | 35800 | 1181 |
| 376 | 20240812 | 130900 | 43931675650 | 35800 | 35850 | 35850 | 35800 | 697 |
| 377 | 20240812 | 130800 | 43906691900 | 35850 | 35850 | 35850 | 35800 | 366 |
| 378 | 20240812 | 130700 | 43893573300 | 35800 | 35750 | 35800 | 35700 | 1134 |
| 379 | 20240812 | 130600 | 43853016350 | 35700 | 35700 | 35750 | 35700 | 531 |
| 380 | 20240812 | 130500 | 43834059600 | 35700 | 35650 | 35750 | 35600 | 1725 |
| 381 | 20240812 | 130400 | 43772482300 | 35600 | 35800 | 35800 | 35600 | 5772 |
| 382 | 20240812 | 130300 | 43566438600 | 35750 | 35750 | 35750 | 35750 | 619 |
| 383 | 20240812 | 130200 | 43544309350 | 35750 | 35750 | 35800 | 35750 | 222 |
| 384 | 20240812 | 130100 | 43536369900 | 35750 | 35750 | 35800 | 35700 | 326 |
| 385 | 20240812 | 130000 | 43524719300 | 35750 | 35800 | 35800 | 35700 | 434 |
| 386 | 20240812 | 125900 | 43509207350 | 35750 | 35750 | 35750 | 35700 | 3309 |
| 387 | 20240812 | 125800 | 43391063800 | 35750 | 35750 | 35800 | 35700 | 1043 |
| 388 | 20240812 | 125700 | 43353778300 | 35750 | 35700 | 35750 | 35700 | 196 |
| 389 | 20240812 | 125600 | 43346778700 | 35800 | 35750 | 35800 | 35700 | 3135 |
| 390 | 20240812 | 125500 | 43234760600 | 35800 | 35800 | 35850 | 35800 | 975 |
| 391 | 20240812 | 125400 | 43199855550 | 35800 | 35850 | 35900 | 35800 | 599 |
| 392 | 20240812 | 125300 | 43178377450 | 35850 | 35900 | 35900 | 35850 | 93 |
| 393 | 20240812 | 125200 | 43175043100 | 35900 | 35850 | 35900 | 35850 | 202 |
| 394 | 20240812 | 125100 | 43167795650 | 35850 | 35850 | 35900 | 35850 | 595 |
| 395 | 20240812 | 125000 | 43146458900 | 35850 | 35900 | 35900 | 35850 | 159 |
| 396 | 20240812 | 124900 | 43140756200 | 35900 | 35850 | 35900 | 35800 | 283 |
| 397 | 20240812 | 124800 | 43130608050 | 35900 | 35850 | 35900 | 35850 | 414 |
| 398 | 20240812 | 124700 | 43115753050 | 35850 | 35900 | 35950 | 35850 | 298 |
| 399 | 20240812 | 124600 | 43105055300 | 35850 | 35850 | 35900 | 35800 | 1015 |
| 400 | 20240812 | 124500 | 43068707400 | 35850 | 35900 | 35900 | 35850 | 1032 |
| 401 | 20240812 | 124400 | 43031699300 | 35950 | 35900 | 35950 | 35850 | 828 |
| 402 | 20240812 | 124300 | 43001942650 | 35900 | 36000 | 36000 | 35900 | 3838 |
| 403 | 20240812 | 124200 | 42864017900 | 36000 | 35900 | 36000 | 35900 | 1628 |
| 404 | 20240812 | 124100 | 42805485000 | 35900 | 35900 | 35950 | 35850 | 1031 |
| 405 | 20240812 | 124000 | 42768472100 | 35900 | 35850 | 35900 | 35850 | 1489 |
| 406 | 20240812 | 123900 | 42715019550 | 35900 | 35900 | 35900 | 35850 | 684 |
| 407 | 20240812 | 123800 | 42690473400 | 35900 | 35850 | 35900 | 35850 | 1239 |
| 408 | 20240812 | 123700 | 42646001200 | 35800 | 35800 | 35900 | 35800 | 977 |
| 409 | 20240812 | 123600 | 42610986150 | 35800 | 35850 | 35850 | 35800 | 973 |
| 410 | 20240812 | 123500 | 42576125050 | 35800 | 35850 | 35850 | 35800 | 182 |
| 411 | 20240812 | 123400 | 42569605500 | 35850 | 35850 | 35900 | 35800 | 1878 |
| 412 | 20240812 | 123300 | 42502238800 | 35850 | 35800 | 35900 | 35750 | 4469 |
| 413 | 20240812 | 123200 | 42342129700 | 35800 | 35750 | 35800 | 35700 | 270 |
| 414 | 20240812 | 123100 | 42332476150 | 35750 | 35700 | 35750 | 35700 | 498 |
| 415 | 20240812 | 123000 | 42314678400 | 35650 | 35650 | 35700 | 35650 | 553 |
| 416 | 20240812 | 122900 | 42294942350 | 35650 | 35600 | 35650 | 35600 | 1886 |
| 417 | 20240812 | 122800 | 42227718100 | 35650 | 35650 | 35650 | 35550 | 677 |
| 418 | 20240812 | 122700 | 42203608350 | 35600 | 35650 | 35650 | 35500 | 2643 |
| 419 | 20240812 | 122600 | 42109696150 | 35600 | 35600 | 35650 | 35550 | 327 |
| 420 | 20240812 | 122500 | 42098051600 | 35650 | 35650 | 35650 | 35600 | 298 |
| 421 | 20240812 | 122400 | 42087441100 | 35650 | 35600 | 35650 | 35600 | 395 |
| 422 | 20240812 | 122300 | 42073374400 | 35650 | 35600 | 35650 | 35600 | 697 |
| 423 | 20240812 | 122200 | 42048553350 | 35600 | 35600 | 35650 | 35600 | 334 |
| 424 | 20240812 | 122100 | 42036655500 | 35600 | 35650 | 35700 | 35600 | 642 |
| 425 | 20240812 | 122000 | 42013765350 | 35700 | 35700 | 35700 | 35650 | 284 |
| 426 | 20240812 | 121900 | 42003631150 | 35700 | 35700 | 35700 | 35650 | 184 |
| 427 | 20240812 | 121800 | 41997065650 | 35650 | 35750 | 35750 | 35650 | 1094 |
| 428 | 20240812 | 121700 | 41958007950 | 35750 | 35800 | 35800 | 35750 | 712 |
| 429 | 20240812 | 121600 | 41932537800 | 35800 | 35750 | 35800 | 35700 | 1613 |
| 430 | 20240812 | 121500 | 41874832900 | 35700 | 35800 | 35800 | 35700 | 1668 |
| 431 | 20240812 | 121400 | 41815197550 | 35750 | 35750 | 35800 | 35700 | 3341 |
| 432 | 20240812 | 121300 | 41695689500 | 35750 | 35700 | 35750 | 35650 | 2694 |
| 433 | 20240812 | 121200 | 41599516550 | 35650 | 35600 | 35650 | 35550 | 1802 |
| 434 | 20240812 | 121100 | 41535350650 | 35600 | 35550 | 35600 | 35500 | 613 |
| 435 | 20240812 | 121000 | 41513555250 | 35550 | 35400 | 35600 | 35300 | 3879 |
| 436 | 20240812 | 120900 | 41376046450 | 35300 | 35550 | 35550 | 35300 | 6604 |
| 437 | 20240812 | 120800 | 41142443650 | 35550 | 35500 | 35550 | 35450 | 1151 |
| 438 | 20240812 | 120700 | 41101569300 | 35550 | 35350 | 35550 | 35350 | 3410 |
| 439 | 20240812 | 120600 | 40980673750 | 35350 | 35400 | 35450 | 35250 | 5530 |
| 440 | 20240812 | 120500 | 40785176150 | 35400 | 35600 | 35600 | 35150 | 16469 |
| 441 | 20240812 | 120400 | 40202557350 | 35600 | 35550 | 35600 | 35550 | 1101 |
| 442 | 20240812 | 120300 | 40163375050 | 35600 | 35550 | 35600 | 35500 | 3536 |
| 443 | 20240812 | 120200 | 40037757400 | 35550 | 35600 | 35650 | 35550 | 5099 |
| 444 | 20240812 | 120100 | 39856406850 | 35650 | 35650 | 35650 | 35600 | 2045 |
| 445 | 20240812 | 120000 | 39783577550 | 35600 | 35650 | 35750 | 35600 | 4722 |
| 446 | 20240812 | 115900 | 39615300050 | 35700 | 35800 | 35800 | 35700 | 2885 |
| 447 | 20240812 | 115800 | 39512227350 | 35800 | 35800 | 35850 | 35750 | 1195 |
| 448 | 20240812 | 115700 | 39469435100 | 35800 | 35800 | 35800 | 35750 | 637 |
| 449 | 20240812 | 115600 | 39446637500 | 35800 | 35750 | 35800 | 35750 | 473 |
| 450 | 20240812 | 115500 | 39429716250 | 35750 | 35800 | 35800 | 35750 | 198 |
| 451 | 20240812 | 115400 | 39422637450 | 35750 | 35800 | 35800 | 35750 | 185 |
| 452 | 20240812 | 115300 | 39416020750 | 35800 | 35750 | 35800 | 35750 | 443 |
| 453 | 20240812 | 115200 | 39400177300 | 35750 | 35750 | 35800 | 35750 | 329 |
| 454 | 20240812 | 115100 | 39388411800 | 35800 | 35750 | 35800 | 35750 | 417 |
| 455 | 20240812 | 115000 | 39373490150 | 35800 | 35700 | 35800 | 35700 | 1134 |
| 456 | 20240812 | 114900 | 39332977200 | 35700 | 35700 | 35750 | 35700 | 714 |
| 457 | 20240812 | 114800 | 39307478300 | 35700 | 35700 | 35750 | 35700 | 668 |
| 458 | 20240812 | 114700 | 39283630650 | 35700 | 35700 | 35750 | 35700 | 1155 |
| 459 | 20240812 | 114600 | 39242394100 | 35750 | 35700 | 35750 | 35700 | 1396 |
| 460 | 20240812 | 114500 | 39192530250 | 35700 | 35700 | 35750 | 35650 | 1856 |
| 461 | 20240812 | 114400 | 39126284100 | 35700 | 35800 | 35850 | 35700 | 5100 |
| 462 | 20240812 | 114300 | 38943931400 | 35800 | 35900 | 35900 | 35800 | 1532 |
| 463 | 20240812 | 114200 | 38889040950 | 35900 | 35950 | 35950 | 35900 | 620 |
| 464 | 20240812 | 114100 | 38866779000 | 35900 | 35950 | 35950 | 35900 | 461 |
| 465 | 20240812 | 114000 | 38850226550 | 35950 | 35900 | 35950 | 35900 | 997 |
| 466 | 20240812 | 113900 | 38814431450 | 35900 | 35900 | 35950 | 35850 | 969 |
| 467 | 20240812 | 113800 | 38779669950 | 35900 | 35850 | 35900 | 35850 | 1422 |
| 468 | 20240812 | 113700 | 38728668150 | 35850 | 35950 | 35950 | 35850 | 3106 |
| 469 | 20240812 | 113600 | 38617261450 | 35900 | 35950 | 35950 | 35900 | 697 |
| 470 | 20240812 | 113500 | 38592221450 | 35950 | 35900 | 35950 | 35850 | 1428 |
| 471 | 20240812 | 113400 | 38540958850 | 35950 | 35850 | 35950 | 35850 | 1699 |
| 472 | 20240812 | 113300 | 38479980500 | 35850 | 35750 | 35950 | 35750 | 3094 |
| 473 | 20240812 | 113200 | 38369147150 | 35800 | 35900 | 35900 | 35750 | 7824 |
| 474 | 20240812 | 113100 | 38088739800 | 35900 | 36100 | 36150 | 35900 | 23632 |
| 475 | 20240812 | 113000 | 37237757200 | 36150 | 36150 | 36150 | 36100 | 608 |
| 476 | 20240812 | 112900 | 37215793900 | 36150 | 36250 | 36250 | 36100 | 770 |
| 477 | 20240812 | 112800 | 37187962300 | 36200 | 36100 | 36200 | 36100 | 734 |
| 478 | 20240812 | 112700 | 37161407800 | 36100 | 36100 | 36150 | 36100 | 626 |
| 479 | 20240812 | 112600 | 37138803750 | 36150 | 36150 | 36200 | 36150 | 658 |
| 480 | 20240812 | 112500 | 37115008100 | 36150 | 36100 | 36150 | 36100 | 333 |
| 481 | 20240812 | 112400 | 37102971200 | 36150 | 36100 | 36200 | 36100 | 249 |
| 482 | 20240812 | 112300 | 37093969800 | 36100 | 36150 | 36150 | 36050 | 785 |
| 483 | 20240812 | 112200 | 37065623400 | 36100 | 36100 | 36100 | 36050 | 842 |
| 484 | 20240812 | 112100 | 37035232550 | 36100 | 36150 | 36150 | 36050 | 1863 |
| 485 | 20240812 | 112000 | 36967981100 | 36150 | 36150 | 36200 | 36100 | 668 |
| 486 | 20240812 | 111900 | 36943852550 | 36150 | 36150 | 36150 | 36100 | 1207 |
| 487 | 20240812 | 111800 | 36900248850 | 36150 | 36150 | 36150 | 36100 | 6887 |
| 488 | 20240812 | 111700 | 36651513350 | 36150 | 36300 | 36300 | 36150 | 2158 |
| 489 | 20240812 | 111600 | 36573390650 | 36300 | 36250 | 36300 | 36250 | 608 |
| 490 | 20240812 | 111500 | 36551329050 | 36300 | 36250 | 36300 | 36200 | 831 |
| 491 | 20240812 | 111400 | 36521223700 | 36300 | 36300 | 36350 | 36250 | 1169 |
| 492 | 20240812 | 111300 | 36478822800 | 36300 | 36250 | 36300 | 36250 | 676 |
| 493 | 20240812 | 111200 | 36454290300 | 36250 | 36250 | 36300 | 36250 | 372 |
| 494 | 20240812 | 111100 | 36440800250 | 36300 | 36250 | 36300 | 36250 | 156 |
| 495 | 20240812 | 111000 | 36435140700 | 36300 | 36250 | 36300 | 36250 | 863 |
| 496 | 20240812 | 110900 | 36403856650 | 36200 | 36250 | 36250 | 36200 | 693 |
| 497 | 20240812 | 110800 | 36378763100 | 36250 | 36250 | 36250 | 36200 | 328 |
| 498 | 20240812 | 110700 | 36366886400 | 36200 | 36250 | 36300 | 36150 | 1027 |
| 499 | 20240812 | 110600 | 36329696800 | 36250 | 36200 | 36250 | 36150 | 1178 |
| 500 | 20240812 | 110500 | 36287036000 | 36200 | 36100 | 36200 | 36100 | 1038 |
| 501 | 20240812 | 110400 | 36249517300 | 36150 | 36150 | 36150 | 36100 | 4861 |
| 502 | 20240812 | 110300 | 36074008300 | 36200 | 36250 | 36250 | 36100 | 3833 |
| 503 | 20240812 | 110200 | 35935323200 | 36250 | 36200 | 36250 | 36150 | 1318 |
| 504 | 20240812 | 110100 | 35887608350 | 36200 | 36150 | 36200 | 36150 | 1895 |
| 505 | 20240812 | 110000 | 35819103000 | 36150 | 36250 | 36250 | 36150 | 5488 |
| 506 | 20240812 | 105900 | 35620560350 | 36250 | 36300 | 36300 | 36200 | 4414 |
| 507 | 20240812 | 105800 | 35460608350 | 36300 | 36400 | 36400 | 36250 | 10161 |
| 508 | 20240812 | 105700 | 35091818100 | 36400 | 36550 | 36550 | 36300 | 9559 |
| 509 | 20240812 | 105600 | 34743466650 | 36600 | 36600 | 36600 | 36550 | 840 |
| 510 | 20240812 | 105500 | 34712750450 | 36600 | 36600 | 36650 | 36600 | 1327 |
| 511 | 20240812 | 105400 | 34664178950 | 36650 | 36650 | 36650 | 36600 | 592 |
| 512 | 20240812 | 105300 | 34642499300 | 36650 | 36650 | 36650 | 36600 | 519 |
| 513 | 20240812 | 105200 | 34623485200 | 36650 | 36650 | 36700 | 36600 | 1157 |
| 514 | 20240812 | 105100 | 34581086000 | 36650 | 36750 | 36750 | 36650 | 1610 |
| 515 | 20240812 | 105000 | 34521976950 | 36750 | 36750 | 36800 | 36750 | 1549 |
| 516 | 20240812 | 104900 | 34465042100 | 36750 | 36800 | 36800 | 36750 | 1670 |
| 517 | 20240812 | 104800 | 34403662100 | 36750 | 36750 | 36800 | 36750 | 1545 |
| 518 | 20240812 | 104700 | 34346880150 | 36750 | 36800 | 36800 | 36700 | 2898 |
| 519 | 20240812 | 104600 | 34240353100 | 36750 | 36700 | 36800 | 36700 | 1907 |
| 520 | 20240812 | 104500 | 34170256800 | 36750 | 36750 | 36750 | 36700 | 1409 |
| 521 | 20240812 | 104400 | 34118518300 | 36750 | 36700 | 36750 | 36700 | 4545 |
| 522 | 20240812 | 104300 | 33951676950 | 36700 | 36650 | 36700 | 36650 | 644 |
| 523 | 20240812 | 104200 | 33928046550 | 36650 | 36600 | 36650 | 36600 | 494 |
| 524 | 20240812 | 104100 | 33909957600 | 36600 | 36550 | 36700 | 36550 | 931 |
| 525 | 20240812 | 104000 | 33875875550 | 36550 | 36600 | 36650 | 36550 | 704 |
| 526 | 20240812 | 103900 | 33850107900 | 36600 | 36650 | 36650 | 36600 | 463 |
| 527 | 20240812 | 103800 | 33833158750 | 36600 | 36550 | 36600 | 36500 | 957 |
| 528 | 20240812 | 103700 | 33798191900 | 36550 | 36500 | 36550 | 36500 | 803 |
| 529 | 20240812 | 103600 | 33768878300 | 36500 | 36550 | 36550 | 36500 | 348 |
| 530 | 20240812 | 103500 | 33756164750 | 36500 | 36500 | 36550 | 36500 | 1137 |
| 531 | 20240812 | 103400 | 33714661800 | 36500 | 36500 | 36550 | 36500 | 504 |
| 532 | 20240812 | 103300 | 33696263800 | 36550 | 36650 | 36650 | 36500 | 1389 |
| 533 | 20240812 | 103200 | 33645487100 | 36600 | 36650 | 36650 | 36600 | 358 |
| 534 | 20240812 | 103100 | 33632369100 | 36650 | 36700 | 36750 | 36650 | 2088 |
| 535 | 20240812 | 103000 | 33555762800 | 36750 | 36750 | 36800 | 36700 | 2561 |
| 536 | 20240812 | 102900 | 33461656100 | 36750 | 36700 | 36750 | 36650 | 3114 |
| 537 | 20240812 | 102800 | 33347304150 | 36700 | 36700 | 36750 | 36650 | 1568 |
| 538 | 20240812 | 102700 | 33289770300 | 36700 | 36650 | 36750 | 36600 | 1851 |
| 539 | 20240812 | 102600 | 33221853650 | 36650 | 36500 | 36650 | 36500 | 1221 |
| 540 | 20240812 | 102500 | 33177172600 | 36500 | 36450 | 36550 | 36450 | 745 |
| 541 | 20240812 | 102400 | 33149990200 | 36450 | 36400 | 36450 | 36400 | 847 |
| 542 | 20240812 | 102300 | 33119153100 | 36400 | 36450 | 36450 | 36400 | 142 |
| 543 | 20240812 | 102200 | 33113977700 | 36450 | 36350 | 36500 | 36350 | 742 |
| 544 | 20240812 | 102100 | 33086962350 | 36350 | 36450 | 36450 | 36350 | 2015 |
| 545 | 20240812 | 102000 | 33013644650 | 36450 | 36600 | 36650 | 36450 | 2063 |
| 546 | 20240812 | 101900 | 32938300650 | 36650 | 36750 | 36750 | 36600 | 1508 |
| 547 | 20240812 | 101800 | 32882976700 | 36750 | 36550 | 36800 | 36550 | 6936 |
| 548 | 20240812 | 101700 | 32628510950 | 36550 | 36650 | 36650 | 36550 | 483 |
| 549 | 20240812 | 101600 | 32610845650 | 36650 | 36650 | 36650 | 36600 | 501 |
| 550 | 20240812 | 101500 | 32592487350 | 36650 | 36650 | 36700 | 36600 | 1896 |
| 551 | 20240812 | 101400 | 32522989700 | 36600 | 36600 | 36650 | 36550 | 1919 |
| 552 | 20240812 | 101300 | 32452711300 | 36600 | 36650 | 36650 | 36550 | 1035 |
| 553 | 20240812 | 101200 | 32414807900 | 36650 | 36700 | 36700 | 36650 | 1451 |
| 554 | 20240812 | 101100 | 32361610150 | 36700 | 36450 | 36750 | 36400 | 7436 |
| 555 | 20240812 | 101000 | 32089144950 | 36450 | 36450 | 36450 | 36400 | 1211 |
| 556 | 20240812 | 100900 | 32045035500 | 36500 | 36450 | 36500 | 36400 | 879 |
| 557 | 20240812 | 100800 | 32012995350 | 36450 | 36400 | 36450 | 36400 | 864 |
| 558 | 20240812 | 100700 | 31981513000 | 36400 | 36450 | 36450 | 36400 | 300 |
| 559 | 20240812 | 100600 | 31970590650 | 36450 | 36400 | 36450 | 36350 | 906 |
| 560 | 20240812 | 100500 | 31937613800 | 36400 | 36300 | 36650 | 36300 | 7266 |
| 561 | 20240812 | 100400 | 31672860300 | 36300 | 36300 | 36300 | 36200 | 1137 |
| 562 | 20240812 | 100300 | 31631624600 | 36300 | 36300 | 36300 | 36200 | 3377 |
| 563 | 20240812 | 100200 | 31509176300 | 36350 | 36350 | 36400 | 36300 | 1400 |
| 564 | 20240812 | 100100 | 31458285750 | 36350 | 36300 | 36400 | 36250 | 3018 |
| 565 | 20240812 | 100000 | 31348690500 | 36350 | 36450 | 36450 | 36250 | 5730 |
| 566 | 20240812 | 095900 | 31140354450 | 36450 | 36550 | 36650 | 36400 | 7317 |
| 567 | 20240812 | 095800 | 30873394800 | 36650 | 36550 | 36700 | 36550 | 2164 |
| 568 | 20240812 | 095700 | 30794167800 | 36550 | 36650 | 36700 | 36550 | 2292 |
| 569 | 20240812 | 095600 | 30710321550 | 36600 | 36800 | 36800 | 36600 | 4115 |
| 570 | 20240812 | 095500 | 30559347400 | 36750 | 36750 | 36800 | 36750 | 997 |
| 571 | 20240812 | 095400 | 30522699950 | 36750 | 36800 | 36900 | 36650 | 7583 |
| 572 | 20240812 | 095300 | 30243743050 | 36800 | 36900 | 36950 | 36700 | 2656 |
| 573 | 20240812 | 095200 | 30145886350 | 36900 | 36900 | 36950 | 36800 | 8384 |
| 574 | 20240812 | 095100 | 29836620800 | 36900 | 36700 | 36950 | 36600 | 14186 |
| 575 | 20240812 | 095000 | 29314892500 | 36700 | 36500 | 36700 | 36450 | 6062 |
| 576 | 20240812 | 094900 | 29092919400 | 36500 | 36500 | 36550 | 36450 | 1779 |
| 577 | 20240812 | 094800 | 29027936350 | 36500 | 36400 | 36550 | 36350 | 2856 |
| 578 | 20240812 | 094700 | 28923765050 | 36300 | 36300 | 36400 | 36250 | 2827 |
| 579 | 20240812 | 094600 | 28821185750 | 36250 | 36250 | 36300 | 36200 | 1456 |
| 580 | 20240812 | 094500 | 28768409100 | 36250 | 36250 | 36300 | 36200 | 698 |
| 581 | 20240812 | 094400 | 28743120950 | 36250 | 36250 | 36300 | 36200 | 2371 |
| 582 | 20240812 | 094300 | 28657171550 | 36250 | 36300 | 36300 | 36200 | 1759 |
| 583 | 20240812 | 094200 | 28593445600 | 36300 | 36400 | 36450 | 36200 | 8249 |
| 584 | 20240812 | 094100 | 28293966150 | 36400 | 36500 | 36600 | 36400 | 7184 |
| 585 | 20240812 | 094000 | 28031646750 | 36500 | 36200 | 36600 | 36150 | 15716 |
| 586 | 20240812 | 093900 | 27459160450 | 36200 | 36200 | 36200 | 36100 | 1929 |
| 587 | 20240812 | 093800 | 27389370500 | 36150 | 36050 | 36200 | 36000 | 9613 |
| 588 | 20240812 | 093700 | 27042855800 | 36150 | 36100 | 36150 | 36050 | 7850 |
| 589 | 20240812 | 093600 | 26759546350 | 36100 | 36250 | 36250 | 36100 | 11444 |
| 590 | 20240812 | 093500 | 26345680800 | 36250 | 36250 | 36300 | 36250 | 1763 |
| 591 | 20240812 | 093400 | 26281758850 | 36250 | 36500 | 36500 | 36250 | 2536 |
| 592 | 20240812 | 093300 | 26189505950 | 36500 | 36200 | 36600 | 36150 | 5752 |
| 593 | 20240812 | 093200 | 25980230950 | 36200 | 36250 | 36400 | 36150 | 7664 |
| 594 | 20240812 | 093100 | 25702750650 | 36250 | 36400 | 36500 | 36250 | 5590 |
| 595 | 20240812 | 093000 | 25499412300 | 36400 | 36450 | 36500 | 36400 | 4503 |
| 596 | 20240812 | 092900 | 25335291650 | 36500 | 36500 | 36600 | 36400 | 4496 |
| 597 | 20240812 | 092800 | 25171430100 | 36450 | 36450 | 36650 | 36400 | 6210 |
| 598 | 20240812 | 092700 | 24944569000 | 36400 | 36800 | 36900 | 36300 | 15113 |
| 599 | 20240812 | 092600 | 24392013800 | 36800 | 36750 | 36900 | 36750 | 3088 |
| 600 | 20240812 | 092500 | 24278353900 | 36750 | 36750 | 36800 | 36750 | 3007 |
| 601 | 20240812 | 092400 | 24167786800 | 36750 | 37050 | 37050 | 36750 | 8706 |
| 602 | 20240812 | 092300 | 23846802500 | 37050 | 36950 | 37100 | 36900 | 7696 |
| 603 | 20240812 | 092200 | 23561923550 | 37000 | 37050 | 37100 | 36850 | 11644 |
| 604 | 20240812 | 092100 | 23132007000 | 37100 | 37150 | 37200 | 36900 | 20621 |
| 605 | 20240812 | 092000 | 22368019550 | 37150 | 36800 | 37350 | 36750 | 55906 |
| 606 | 20240812 | 091900 | 20292711700 | 36750 | 36400 | 36800 | 36350 | 13275 |
| 607 | 20240812 | 091800 | 19806371700 | 36400 | 36450 | 36500 | 36350 | 4859 |
| 608 | 20240812 | 091700 | 19629357400 | 36450 | 36500 | 36550 | 36450 | 4071 |
| 609 | 20240812 | 091600 | 19480880800 | 36450 | 36350 | 36600 | 36350 | 10362 |
| 610 | 20240812 | 091500 | 19102841350 | 36400 | 36350 | 36400 | 36200 | 14319 |
| 611 | 20240812 | 091400 | 18583266500 | 36350 | 36600 | 36650 | 36350 | 14680 |
| 612 | 20240812 | 091300 | 18046711950 | 36600 | 36400 | 36650 | 36300 | 14778 |
| 613 | 20240812 | 091200 | 17508410800 | 36400 | 36850 | 36900 | 36350 | 26348 |
| 614 | 20240812 | 091100 | 16545369400 | 36850 | 36750 | 37000 | 36750 | 18563 |
| 615 | 20240812 | 091000 | 15860318250 | 36750 | 36850 | 37050 | 36650 | 31196 |
| 616 | 20240812 | 090900 | 14710711700 | 36850 | 37250 | 37250 | 36800 | 31944 |
| 617 | 20240812 | 090800 | 13527434700 | 37150 | 36250 | 37250 | 36200 | 100851 |
| 618 | 20240812 | 090700 | 9817055050 | 36250 | 36400 | 36500 | 36150 | 18909 |
| 619 | 20240812 | 090600 | 9129965450 | 36450 | 36450 | 36450 | 36200 | 33195 |
| 620 | 20240812 | 090500 | 7923064550 | 36400 | 36100 | 36450 | 36100 | 49721 |
| 621 | 20240812 | 090400 | 6119552100 | 36100 | 36050 | 36150 | 35800 | 33380 |
| 622 | 20240812 | 090300 | 4917557500 | 36150 | 35300 | 36150 | 35300 | 57893 |
| 623 | 20240812 | 090200 | 2847600400 | 35300 | 35400 | 35450 | 35200 | 21032 |
| 624 | 20240812 | 090100 | 2103907150 | 35400 | 35100 | 35400 | 35050 | 19007 |
| 625 | 20240812 | 090000 | 1434257200 | 35100 | 35250 | 35350 | 34900 | 38233 |