34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 191800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 39417 |
| 3 | 20240821 | 191700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20240821 | 191600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20240821 | 191500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20240821 | 191400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20240821 | 191300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20240821 | 191200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20240821 | 191100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20240821 | 191000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20240821 | 190900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20240821 | 190800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20240821 | 190700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20240821 | 190600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20240821 | 190500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20240821 | 190400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20240821 | 190300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20240821 | 190200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20240821 | 190100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20240821 | 190000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20240821 | 185900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20240821 | 185800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20240821 | 185700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20240821 | 185600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20240821 | 185500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20240821 | 185400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20240821 | 185300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20240821 | 185200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20240821 | 185100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20240821 | 185000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20240821 | 184900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20240821 | 184800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 39417 |
| 33 | 20240821 | 184700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20240821 | 184600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20240821 | 184500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20240821 | 184400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20240821 | 184300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20240821 | 184200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20240821 | 184100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20240821 | 184000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20240821 | 183900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20240821 | 183800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20240821 | 183700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20240821 | 183600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20240821 | 183500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20240821 | 183400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20240821 | 183300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20240821 | 183200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20240821 | 183100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20240821 | 183000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20240821 | 182900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20240821 | 182800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20240821 | 182700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20240821 | 182600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20240821 | 182500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20240821 | 182400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20240821 | 182300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20240821 | 182200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20240821 | 182100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20240821 | 182000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20240821 | 181900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20240821 | 181800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 39417 |
| 63 | 20240821 | 181700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20240821 | 181600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20240821 | 181500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20240821 | 181400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20240821 | 181300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20240821 | 181200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20240821 | 181100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20240821 | 181000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20240821 | 180900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20240821 | 180800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20240821 | 180700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20240821 | 180600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20240821 | 180500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20240821 | 180400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20240821 | 180300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20240821 | 180200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20240821 | 180100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20240821 | 180000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20240821 | 175900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20240821 | 175800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20240821 | 175700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20240821 | 175600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20240821 | 175500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20240821 | 175400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20240821 | 175300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20240821 | 175200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20240821 | 175100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20240821 | 175000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20240821 | 174900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20240821 | 174800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 39417 |
| 93 | 20240821 | 174700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20240821 | 174600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20240821 | 174500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20240821 | 174400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20240821 | 174300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20240821 | 174200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20240821 | 174100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20240821 | 174000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20240821 | 173900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20240821 | 173800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20240821 | 173700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20240821 | 173600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20240821 | 173500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20240821 | 173400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20240821 | 173300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20240821 | 173200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20240821 | 173100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20240821 | 173000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20240821 | 172900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20240821 | 172800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20240821 | 172700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20240821 | 172600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20240821 | 172500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20240821 | 172400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20240821 | 172300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20240821 | 172200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20240821 | 172100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20240821 | 172000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20240821 | 171900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20240821 | 171800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 39417 |
| 123 | 20240821 | 171700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20240821 | 171600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20240821 | 171500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20240821 | 171400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20240821 | 171300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20240821 | 171200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20240821 | 171100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20240821 | 171000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20240821 | 170900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20240821 | 170800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20240821 | 170700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20240821 | 170600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20240821 | 170500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20240821 | 170400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20240821 | 170300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20240821 | 170200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20240821 | 170100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20240821 | 170000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20240821 | 165900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20240821 | 165800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20240821 | 165700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20240821 | 165600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20240821 | 165500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20240821 | 165400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20240821 | 165300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20240821 | 165200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20240821 | 165100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20240821 | 165000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20240821 | 164900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20240821 | 164800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 39417 |
| 153 | 20240821 | 164700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20240821 | 164600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20240821 | 164500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20240821 | 164400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20240821 | 164300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20240821 | 164200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20240821 | 164100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20240821 | 164000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20240821 | 163900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20240821 | 163800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20240821 | 163700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20240821 | 163600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20240821 | 163500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20240821 | 163400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20240821 | 163300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20240821 | 163200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20240821 | 163100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20240821 | 163000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20240821 | 162900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20240821 | 162800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20240821 | 162700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20240821 | 162600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20240821 | 162500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20240821 | 162400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20240821 | 162300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20240821 | 162200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20240821 | 162100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20240821 | 162000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20240821 | 161900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20240821 | 161800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 39417 |
| 183 | 20240821 | 161700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20240821 | 161600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20240821 | 161500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20240821 | 161400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20240821 | 161300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20240821 | 161200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20240821 | 161100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20240821 | 161000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20240821 | 160900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20240821 | 160800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20240821 | 160700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20240821 | 160600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20240821 | 160500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20240821 | 160400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20240821 | 160300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20240821 | 160200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20240821 | 160100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20240821 | 160000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20240821 | 155900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20240821 | 155800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20240821 | 155700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20240821 | 155600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20240821 | 155500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20240821 | 155400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20240821 | 155300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20240821 | 155200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20240821 | 155100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20240821 | 155000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20240821 | 154900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20240821 | 154800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 39417 |
| 213 | 20240821 | 154700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20240821 | 154600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20240821 | 154500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20240821 | 154400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20240821 | 154300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20240821 | 154200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20240821 | 154100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20240821 | 154000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20240821 | 153900 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20240821 | 153800 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20240821 | 153700 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20240821 | 153600 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20240821 | 153500 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20240821 | 153400 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20240821 | 153300 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20240821 | 153200 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20240821 | 153100 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20240821 | 153000 | 96321200450 | 46900 | 46900 | 46900 | 46900 | 39417 |
| 231 | 20240821 | 152900 | 94472543150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20240821 | 152800 | 94472543150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20240821 | 152700 | 94472543150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20240821 | 152600 | 94472543150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20240821 | 152500 | 94472543150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20240821 | 152400 | 94472543150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20240821 | 152300 | 94472543150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20240821 | 152200 | 94472543150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20240821 | 152100 | 94472543150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20240821 | 152000 | 94472543150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20240821 | 151900 | 94472543150 | 47000 | 47000 | 47050 | 46950 | 10597 |
| 242 | 20240821 | 151800 | 93974623150 | 47000 | 46850 | 47000 | 46800 | 9037 |
| 243 | 20240821 | 151700 | 93550679650 | 46850 | 46850 | 46900 | 46700 | 7134 |
| 244 | 20240821 | 151600 | 93216931900 | 46850 | 46850 | 46900 | 46750 | 7856 |
| 245 | 20240821 | 151500 | 92849056750 | 46800 | 46850 | 46850 | 46800 | 3445 |
| 246 | 20240821 | 151400 | 92687714700 | 46800 | 46800 | 46850 | 46750 | 3696 |
| 247 | 20240821 | 151300 | 92514723600 | 46800 | 46750 | 46800 | 46700 | 3501 |
| 248 | 20240821 | 151200 | 92351008150 | 46750 | 46700 | 46750 | 46650 | 2618 |
| 249 | 20240821 | 151100 | 92228742500 | 46700 | 46700 | 46700 | 46650 | 2175 |
| 250 | 20240821 | 151000 | 92127177800 | 46700 | 46650 | 46700 | 46650 | 1046 |
| 251 | 20240821 | 150900 | 92078355900 | 46700 | 46650 | 46700 | 46600 | 1827 |
| 252 | 20240821 | 150800 | 91993105400 | 46600 | 46700 | 46700 | 46600 | 4077 |
| 253 | 20240821 | 150700 | 91802964100 | 46700 | 46700 | 46750 | 46650 | 2028 |
| 254 | 20240821 | 150600 | 91708286500 | 46750 | 46800 | 46800 | 46700 | 5763 |
| 255 | 20240821 | 150500 | 91438893850 | 46800 | 46850 | 46900 | 46750 | 5543 |
| 256 | 20240821 | 150400 | 91179498550 | 46850 | 46800 | 46900 | 46750 | 6681 |
| 257 | 20240821 | 150300 | 90866444850 | 46800 | 46800 | 46900 | 46750 | 8533 |
| 258 | 20240821 | 150200 | 90466903750 | 46800 | 46800 | 46800 | 46700 | 7270 |
| 259 | 20240821 | 150100 | 90126783900 | 46750 | 46650 | 46800 | 46600 | 7461 |
| 260 | 20240821 | 150000 | 89778444400 | 46650 | 46600 | 46650 | 46600 | 1388 |
| 261 | 20240821 | 145900 | 89713711650 | 46650 | 46650 | 46650 | 46600 | 1854 |
| 262 | 20240821 | 145800 | 89627242650 | 46600 | 46600 | 46650 | 46550 | 4359 |
| 263 | 20240821 | 145700 | 89424076400 | 46650 | 46600 | 46650 | 46550 | 3208 |
| 264 | 20240821 | 145600 | 89274561600 | 46600 | 46600 | 46600 | 46500 | 1894 |
| 265 | 20240821 | 145500 | 89186383400 | 46550 | 46500 | 46600 | 46500 | 2131 |
| 266 | 20240821 | 145400 | 89087196300 | 46500 | 46600 | 46600 | 46500 | 2806 |
| 267 | 20240821 | 145300 | 88956621600 | 46550 | 46550 | 46600 | 46500 | 1943 |
| 268 | 20240821 | 145200 | 88866207150 | 46550 | 46550 | 46550 | 46450 | 2707 |
| 269 | 20240821 | 145100 | 88740387200 | 46550 | 46600 | 46600 | 46500 | 2090 |
| 270 | 20240821 | 145000 | 88643159950 | 46600 | 46600 | 46600 | 46500 | 3195 |
| 271 | 20240821 | 144900 | 88494342700 | 46550 | 46550 | 46600 | 46550 | 2195 |
| 272 | 20240821 | 144800 | 88392160350 | 46550 | 46600 | 46600 | 46550 | 1448 |
| 273 | 20240821 | 144700 | 88324697850 | 46600 | 46600 | 46650 | 46550 | 1293 |
| 274 | 20240821 | 144600 | 88264454250 | 46600 | 46600 | 46650 | 46550 | 2059 |
| 275 | 20240821 | 144500 | 88168498900 | 46550 | 46600 | 46600 | 46550 | 1321 |
| 276 | 20240821 | 144400 | 88106987900 | 46600 | 46650 | 46650 | 46550 | 1562 |
| 277 | 20240821 | 144300 | 88034228400 | 46600 | 46600 | 46650 | 46600 | 346 |
| 278 | 20240821 | 144200 | 88018098350 | 46600 | 46400 | 46650 | 46350 | 4965 |
| 279 | 20240821 | 144100 | 87786991000 | 46400 | 46350 | 46450 | 46350 | 9793 |
| 280 | 20240821 | 144000 | 87332616700 | 46400 | 46400 | 46400 | 46350 | 837 |
| 281 | 20240821 | 143900 | 87293808950 | 46350 | 46350 | 46400 | 46350 | 2983 |
| 282 | 20240821 | 143800 | 87155527600 | 46350 | 46400 | 46450 | 46350 | 3610 |
| 283 | 20240821 | 143700 | 86988140850 | 46400 | 46500 | 46550 | 46400 | 1869 |
| 284 | 20240821 | 143600 | 86901289900 | 46500 | 46600 | 46600 | 46450 | 3203 |
| 285 | 20240821 | 143500 | 86752397700 | 46550 | 46600 | 46600 | 46500 | 1863 |
| 286 | 20240821 | 143400 | 86665679100 | 46550 | 46550 | 46600 | 46550 | 1024 |
| 287 | 20240821 | 143300 | 86618005900 | 46550 | 46650 | 46650 | 46550 | 2164 |
| 288 | 20240821 | 143200 | 86517194150 | 46650 | 46650 | 46700 | 46600 | 866 |
| 289 | 20240821 | 143100 | 86476792550 | 46650 | 46650 | 46700 | 46600 | 1437 |
| 290 | 20240821 | 143000 | 86409772350 | 46650 | 46700 | 46700 | 46650 | 1268 |
| 291 | 20240821 | 142900 | 86350605850 | 46650 | 46650 | 46700 | 46650 | 2280 |
| 292 | 20240821 | 142800 | 86244214650 | 46650 | 46600 | 46650 | 46550 | 1688 |
| 293 | 20240821 | 142700 | 86165560500 | 46550 | 46550 | 46600 | 46550 | 521 |
| 294 | 20240821 | 142600 | 86141296000 | 46600 | 46500 | 46600 | 46500 | 836 |
| 295 | 20240821 | 142500 | 86102398450 | 46500 | 46600 | 46600 | 46500 | 659 |
| 296 | 20240821 | 142400 | 86071702200 | 46600 | 46550 | 46600 | 46400 | 10259 |
| 297 | 20240821 | 142300 | 85595262550 | 46550 | 46600 | 46600 | 46500 | 2140 |
| 298 | 20240821 | 142200 | 85495639550 | 46600 | 46600 | 46650 | 46550 | 820 |
| 299 | 20240821 | 142100 | 85457428800 | 46600 | 46700 | 46700 | 46600 | 1918 |
| 300 | 20240821 | 142000 | 85367957600 | 46700 | 46650 | 46700 | 46650 | 1702 |
| 301 | 20240821 | 141900 | 85288541750 | 46650 | 46650 | 46700 | 46600 | 778 |
| 302 | 20240821 | 141800 | 85252227950 | 46650 | 46650 | 46650 | 46600 | 1659 |
| 303 | 20240821 | 141700 | 85174869600 | 46600 | 46650 | 46650 | 46600 | 669 |
| 304 | 20240821 | 141600 | 85143671700 | 46600 | 46600 | 46600 | 46550 | 773 |
| 305 | 20240821 | 141500 | 85107652750 | 46600 | 46550 | 46600 | 46500 | 2254 |
| 306 | 20240821 | 141400 | 85002687150 | 46550 | 46500 | 46550 | 46450 | 1194 |
| 307 | 20240821 | 141300 | 84947176750 | 46500 | 46450 | 46550 | 46450 | 4191 |
| 308 | 20240821 | 141200 | 84752280950 | 46450 | 46450 | 46500 | 46450 | 2909 |
| 309 | 20240821 | 141100 | 84617144050 | 46450 | 46350 | 46450 | 46350 | 1638 |
| 310 | 20240821 | 141000 | 84541161400 | 46350 | 46400 | 46500 | 46350 | 12717 |
| 311 | 20240821 | 140900 | 83951493000 | 46400 | 46450 | 46450 | 46350 | 981 |
| 312 | 20240821 | 140800 | 83905990350 | 46400 | 46450 | 46450 | 46350 | 7835 |
| 313 | 20240821 | 140700 | 83542602600 | 46400 | 46500 | 46500 | 46400 | 2394 |
| 314 | 20240821 | 140600 | 83431453050 | 46450 | 46450 | 46500 | 46400 | 1302 |
| 315 | 20240821 | 140500 | 83370977000 | 46450 | 46500 | 46500 | 46450 | 1036 |
| 316 | 20240821 | 140400 | 83322849500 | 46500 | 46450 | 46500 | 46400 | 3041 |
| 317 | 20240821 | 140300 | 83181713450 | 46500 | 46450 | 46500 | 46400 | 4865 |
| 318 | 20240821 | 140200 | 82955903000 | 46450 | 46450 | 46500 | 46400 | 4007 |
| 319 | 20240821 | 140100 | 82769797850 | 46500 | 46500 | 46550 | 46450 | 1497 |
| 320 | 20240821 | 140000 | 82700198150 | 46450 | 46500 | 46550 | 46450 | 3763 |
| 321 | 20240821 | 135900 | 82525231050 | 46550 | 46550 | 46600 | 46500 | 2206 |
| 322 | 20240821 | 135800 | 82422580950 | 46550 | 46650 | 46650 | 46550 | 1568 |
| 323 | 20240821 | 135700 | 82349573300 | 46700 | 46700 | 46700 | 46550 | 3422 |
| 324 | 20240821 | 135600 | 82189940300 | 46700 | 46700 | 46750 | 46650 | 3734 |
| 325 | 20240821 | 135500 | 82015462350 | 46700 | 46600 | 46700 | 46550 | 1844 |
| 326 | 20240821 | 135400 | 81929453350 | 46600 | 46600 | 46600 | 46550 | 726 |
| 327 | 20240821 | 135300 | 81895634050 | 46550 | 46600 | 46600 | 46550 | 1607 |
| 328 | 20240821 | 135200 | 81820759150 | 46550 | 46600 | 46650 | 46550 | 1356 |
| 329 | 20240821 | 135100 | 81757594600 | 46550 | 46450 | 46600 | 46450 | 3771 |
| 330 | 20240821 | 135000 | 81582233500 | 46450 | 46600 | 46600 | 46450 | 4332 |
| 331 | 20240821 | 134900 | 81380785050 | 46600 | 46500 | 46600 | 46450 | 2448 |
| 332 | 20240821 | 134800 | 81266837600 | 46450 | 46500 | 46500 | 46450 | 6360 |
| 333 | 20240821 | 134700 | 80971332050 | 46500 | 46500 | 46550 | 46500 | 5587 |
| 334 | 20240821 | 134600 | 80711510200 | 46550 | 46600 | 46650 | 46500 | 10295 |
| 335 | 20240821 | 134500 | 80232083550 | 46600 | 46650 | 46700 | 46600 | 2383 |
| 336 | 20240821 | 134400 | 80120904600 | 46700 | 46700 | 46700 | 46650 | 1526 |
| 337 | 20240821 | 134300 | 80049708450 | 46650 | 46650 | 46700 | 46650 | 1807 |
| 338 | 20240821 | 134200 | 79965395250 | 46650 | 46700 | 46750 | 46650 | 2658 |
| 339 | 20240821 | 134100 | 79841270650 | 46700 | 46650 | 46750 | 46650 | 1055 |
| 340 | 20240821 | 134000 | 79791997850 | 46700 | 46650 | 46700 | 46650 | 861 |
| 341 | 20240821 | 133900 | 79751817650 | 46650 | 46700 | 46750 | 46650 | 4497 |
| 342 | 20240821 | 133800 | 79541772100 | 46750 | 46650 | 46750 | 46650 | 1361 |
| 343 | 20240821 | 133700 | 79478188950 | 46650 | 46700 | 46700 | 46650 | 2192 |
| 344 | 20240821 | 133600 | 79375908700 | 46700 | 46750 | 46800 | 46700 | 1821 |
| 345 | 20240821 | 133500 | 79290816000 | 46800 | 46800 | 46800 | 46750 | 1405 |
| 346 | 20240821 | 133400 | 79225070050 | 46800 | 46800 | 46900 | 46700 | 1597 |
| 347 | 20240821 | 133300 | 79150261600 | 46800 | 46700 | 46850 | 46650 | 4318 |
| 348 | 20240821 | 133200 | 78948522200 | 46700 | 46700 | 46750 | 46700 | 1648 |
| 349 | 20240821 | 133100 | 78871540200 | 46700 | 46700 | 46750 | 46700 | 759 |
| 350 | 20240821 | 133000 | 78836085400 | 46700 | 46800 | 46850 | 46650 | 15855 |
| 351 | 20240821 | 132900 | 78094969550 | 46850 | 46900 | 46950 | 46800 | 2997 |
| 352 | 20240821 | 132800 | 77954507100 | 46950 | 46850 | 46950 | 46850 | 1436 |
| 353 | 20240821 | 132700 | 77887156200 | 46900 | 46850 | 46900 | 46850 | 4126 |
| 354 | 20240821 | 132600 | 77693718300 | 46850 | 46850 | 46900 | 46850 | 2031 |
| 355 | 20240821 | 132500 | 77598536650 | 46850 | 46900 | 46900 | 46800 | 5564 |
| 356 | 20240821 | 132400 | 77337847200 | 46950 | 46950 | 46950 | 46850 | 4027 |
| 357 | 20240821 | 132300 | 77148954300 | 46900 | 47000 | 47000 | 46850 | 8003 |
| 358 | 20240821 | 132200 | 76773481300 | 46950 | 47050 | 47050 | 46950 | 8964 |
| 359 | 20240821 | 132100 | 76352248350 | 47050 | 47050 | 47050 | 47000 | 1457 |
| 360 | 20240821 | 132000 | 76283744900 | 47050 | 47050 | 47050 | 47000 | 2953 |
| 361 | 20240821 | 131900 | 76144935850 | 47050 | 47100 | 47100 | 47050 | 3638 |
| 362 | 20240821 | 131800 | 75973752800 | 47050 | 47100 | 47100 | 47050 | 856 |
| 363 | 20240821 | 131700 | 75933470600 | 47050 | 47150 | 47150 | 47050 | 1529 |
| 364 | 20240821 | 131600 | 75861449800 | 47150 | 47150 | 47250 | 47100 | 2741 |
| 365 | 20240821 | 131500 | 75732096100 | 47100 | 47100 | 47200 | 47050 | 3135 |
| 366 | 20240821 | 131400 | 75584290800 | 47100 | 47000 | 47100 | 47000 | 1901 |
| 367 | 20240821 | 131300 | 75494868100 | 47050 | 47050 | 47050 | 47000 | 1206 |
| 368 | 20240821 | 131200 | 75438156400 | 47000 | 47000 | 47100 | 47000 | 1546 |
| 369 | 20240821 | 131100 | 75365416300 | 47000 | 47000 | 47050 | 47000 | 4222 |
| 370 | 20240821 | 131000 | 75166959350 | 47000 | 47100 | 47100 | 47000 | 2267 |
| 371 | 20240821 | 130900 | 75060296100 | 47100 | 47100 | 47100 | 47050 | 5257 |
| 372 | 20240821 | 130800 | 74812838600 | 47150 | 47150 | 47200 | 47100 | 1001 |
| 373 | 20240821 | 130700 | 74765640800 | 47150 | 47150 | 47200 | 47100 | 951 |
| 374 | 20240821 | 130600 | 74720797200 | 47100 | 47200 | 47200 | 47100 | 961 |
| 375 | 20240821 | 130500 | 74675497050 | 47200 | 47150 | 47250 | 47100 | 5639 |
| 376 | 20240821 | 130400 | 74409444750 | 47200 | 47200 | 47200 | 47150 | 2226 |
| 377 | 20240821 | 130300 | 74304458350 | 47200 | 47200 | 47200 | 47150 | 2764 |
| 378 | 20240821 | 130200 | 74174109150 | 47200 | 47100 | 47200 | 47100 | 4087 |
| 379 | 20240821 | 130100 | 73981542100 | 47100 | 47150 | 47200 | 47100 | 3596 |
| 380 | 20240821 | 130000 | 73812061850 | 47200 | 47200 | 47250 | 47150 | 1957 |
| 381 | 20240821 | 125900 | 73719723000 | 47200 | 47250 | 47250 | 47200 | 3187 |
| 382 | 20240821 | 125800 | 73569242650 | 47250 | 47250 | 47300 | 47200 | 2264 |
| 383 | 20240821 | 125700 | 73462246700 | 47250 | 47250 | 47300 | 47250 | 985 |
| 384 | 20240821 | 125600 | 73415693600 | 47250 | 47250 | 47300 | 47250 | 2417 |
| 385 | 20240821 | 125500 | 73301455900 | 47250 | 47300 | 47300 | 47250 | 918 |
| 386 | 20240821 | 125400 | 73258072800 | 47250 | 47250 | 47300 | 47250 | 2347 |
| 387 | 20240821 | 125300 | 73147152900 | 47300 | 47250 | 47300 | 47200 | 2956 |
| 388 | 20240821 | 125200 | 73007466000 | 47300 | 47250 | 47300 | 47200 | 4866 |
| 389 | 20240821 | 125100 | 72777640150 | 47250 | 47250 | 47350 | 47250 | 2569 |
| 390 | 20240821 | 125000 | 72656164750 | 47250 | 47350 | 47350 | 47250 | 4087 |
| 391 | 20240821 | 124900 | 72462871700 | 47350 | 47400 | 47450 | 47300 | 5296 |
| 392 | 20240821 | 124800 | 72212154000 | 47400 | 47400 | 47450 | 47350 | 2461 |
| 393 | 20240821 | 124700 | 72095502200 | 47400 | 47450 | 47500 | 47400 | 7457 |
| 394 | 20240821 | 124600 | 71741393600 | 47450 | 47400 | 47500 | 47350 | 2544 |
| 395 | 20240821 | 124500 | 71620789800 | 47400 | 47450 | 47500 | 47350 | 2723 |
| 396 | 20240821 | 124400 | 71491632000 | 47500 | 47400 | 47500 | 47350 | 4266 |
| 397 | 20240821 | 124300 | 71289304950 | 47450 | 47450 | 47500 | 47450 | 5609 |
| 398 | 20240821 | 124200 | 71023024950 | 47500 | 47400 | 47500 | 47300 | 23813 |
| 399 | 20240821 | 124100 | 69893746550 | 47350 | 47350 | 47400 | 47250 | 4982 |
| 400 | 20240821 | 124000 | 69657807400 | 47350 | 47200 | 47400 | 47200 | 11141 |
| 401 | 20240821 | 123900 | 69130753800 | 47250 | 47250 | 47250 | 47200 | 1535 |
| 402 | 20240821 | 123800 | 69058266150 | 47200 | 47200 | 47250 | 47100 | 3529 |
| 403 | 20240821 | 123700 | 68891791100 | 47150 | 47150 | 47200 | 47150 | 1234 |
| 404 | 20240821 | 123600 | 68833579550 | 47200 | 47200 | 47250 | 47150 | 2468 |
| 405 | 20240821 | 123500 | 68717156750 | 47200 | 47200 | 47250 | 47150 | 1932 |
| 406 | 20240821 | 123400 | 68625928100 | 47250 | 47200 | 47250 | 47150 | 2323 |
| 407 | 20240821 | 123300 | 68516212400 | 47200 | 47200 | 47250 | 47100 | 2452 |
| 408 | 20240821 | 123200 | 68400549800 | 47200 | 47100 | 47200 | 47050 | 1971 |
| 409 | 20240821 | 123100 | 68307627400 | 47100 | 47000 | 47100 | 47000 | 1831 |
| 410 | 20240821 | 123000 | 68221476900 | 47000 | 47000 | 47050 | 46950 | 3840 |
| 411 | 20240821 | 122900 | 68041029100 | 47000 | 47000 | 47050 | 46950 | 5222 |
| 412 | 20240821 | 122800 | 67795586500 | 46950 | 47000 | 47050 | 46950 | 7477 |
| 413 | 20240821 | 122700 | 67444223500 | 47050 | 47050 | 47050 | 47000 | 4540 |
| 414 | 20240821 | 122600 | 67230807450 | 47050 | 47100 | 47100 | 47000 | 4606 |
| 415 | 20240821 | 122500 | 67014109700 | 47100 | 47100 | 47150 | 47000 | 10055 |
| 416 | 20240821 | 122400 | 66540803300 | 47150 | 47200 | 47200 | 47150 | 3804 |
| 417 | 20240821 | 122300 | 66361394900 | 47200 | 47250 | 47250 | 47150 | 7011 |
| 418 | 20240821 | 122200 | 66030468050 | 47250 | 47300 | 47300 | 47200 | 3781 |
| 419 | 20240821 | 122100 | 65851832350 | 47300 | 47350 | 47350 | 47250 | 4618 |
| 420 | 20240821 | 122000 | 65633388050 | 47350 | 47300 | 47350 | 47250 | 3106 |
| 421 | 20240821 | 121900 | 65486527250 | 47250 | 47350 | 47350 | 47200 | 10656 |
| 422 | 20240821 | 121800 | 64982789450 | 47350 | 47500 | 47550 | 47300 | 21014 |
| 423 | 20240821 | 121700 | 63986605150 | 47500 | 47550 | 47550 | 47400 | 19128 |
| 424 | 20240821 | 121600 | 63078249000 | 47550 | 47250 | 47550 | 47250 | 52835 |
| 425 | 20240821 | 121500 | 60570434050 | 47300 | 47400 | 47400 | 47250 | 8784 |
| 426 | 20240821 | 121400 | 60154599700 | 47400 | 47400 | 47450 | 47350 | 17387 |
| 427 | 20240821 | 121300 | 59330407250 | 47400 | 47250 | 47450 | 47200 | 22480 |
| 428 | 20240821 | 121200 | 58265252650 | 47200 | 47250 | 47250 | 47100 | 8656 |
| 429 | 20240821 | 121100 | 57856865300 | 47200 | 47250 | 47300 | 47200 | 4346 |
| 430 | 20240821 | 121000 | 57651563650 | 47250 | 47400 | 47400 | 47250 | 13326 |
| 431 | 20240821 | 120900 | 57020658450 | 47400 | 47400 | 47450 | 47300 | 13357 |
| 432 | 20240821 | 120800 | 56387917700 | 47350 | 47350 | 47450 | 47300 | 21915 |
| 433 | 20240821 | 120700 | 55349340050 | 47350 | 47200 | 47350 | 47150 | 15844 |
| 434 | 20240821 | 120600 | 54600181100 | 47150 | 47200 | 47250 | 47100 | 7030 |
| 435 | 20240821 | 120500 | 54268634700 | 47200 | 47200 | 47250 | 47150 | 4983 |
| 436 | 20240821 | 120400 | 54033422350 | 47200 | 47200 | 47250 | 47150 | 4198 |
| 437 | 20240821 | 120300 | 53835328650 | 47250 | 47250 | 47300 | 47200 | 6065 |
| 438 | 20240821 | 120200 | 53548740650 | 47250 | 47250 | 47300 | 47100 | 8160 |
| 439 | 20240821 | 120100 | 53163763350 | 47250 | 47300 | 47350 | 47200 | 17094 |
| 440 | 20240821 | 120000 | 52355480650 | 47300 | 47250 | 47300 | 47100 | 10287 |
| 441 | 20240821 | 115900 | 51870025500 | 47250 | 47350 | 47400 | 47200 | 21031 |
| 442 | 20240821 | 115800 | 50874494000 | 47300 | 47300 | 47400 | 47250 | 25390 |
| 443 | 20240821 | 115700 | 49672820650 | 47250 | 47050 | 47300 | 47000 | 34091 |
| 444 | 20240821 | 115600 | 48065641500 | 47000 | 46950 | 47050 | 46950 | 5458 |
| 445 | 20240821 | 115500 | 47809087950 | 47000 | 46950 | 47000 | 46950 | 3509 |
| 446 | 20240821 | 115400 | 47644190900 | 47000 | 47050 | 47050 | 46950 | 13842 |
| 447 | 20240821 | 115300 | 46993211650 | 47050 | 47000 | 47050 | 46950 | 8588 |
| 448 | 20240821 | 115200 | 46589543100 | 46950 | 46950 | 47000 | 46900 | 11485 |
| 449 | 20240821 | 115100 | 46050198200 | 46950 | 47000 | 47000 | 46900 | 13257 |
| 450 | 20240821 | 115000 | 45427620200 | 47000 | 46950 | 47000 | 46900 | 8295 |
| 451 | 20240821 | 114900 | 45038102200 | 46950 | 46950 | 46950 | 46900 | 1493 |
| 452 | 20240821 | 114800 | 44968047300 | 46900 | 46850 | 46950 | 46850 | 5184 |
| 453 | 20240821 | 114700 | 44724956600 | 46850 | 46800 | 46900 | 46700 | 2519 |
| 454 | 20240821 | 114600 | 44606991300 | 46800 | 46750 | 46850 | 46750 | 1235 |
| 455 | 20240821 | 114500 | 44549214200 | 46750 | 46750 | 46800 | 46700 | 914 |
| 456 | 20240821 | 114400 | 44506501650 | 46700 | 46700 | 46750 | 46700 | 1608 |
| 457 | 20240821 | 114300 | 44431384100 | 46650 | 46700 | 46700 | 46600 | 4368 |
| 458 | 20240821 | 114200 | 44227595550 | 46700 | 46750 | 46800 | 46700 | 816 |
| 459 | 20240821 | 114100 | 44189456750 | 46750 | 46850 | 46850 | 46750 | 2472 |
| 460 | 20240821 | 114000 | 44073799800 | 46800 | 46850 | 46900 | 46800 | 3604 |
| 461 | 20240821 | 113900 | 43904994300 | 46850 | 46800 | 46850 | 46800 | 3670 |
| 462 | 20240821 | 113800 | 43733190750 | 46800 | 46800 | 46850 | 46750 | 4055 |
| 463 | 20240821 | 113700 | 43543386400 | 46800 | 46800 | 46900 | 46750 | 6595 |
| 464 | 20240821 | 113600 | 43234692600 | 46750 | 46700 | 46800 | 46650 | 2643 |
| 465 | 20240821 | 113500 | 43111181300 | 46700 | 46700 | 46750 | 46650 | 1641 |
| 466 | 20240821 | 113400 | 43034587100 | 46700 | 46800 | 46800 | 46700 | 1243 |
| 467 | 20240821 | 113300 | 42976512300 | 46750 | 46750 | 46800 | 46650 | 1598 |
| 468 | 20240821 | 113200 | 42901810900 | 46700 | 46750 | 46800 | 46650 | 4164 |
| 469 | 20240821 | 113100 | 42707261250 | 46750 | 46800 | 46850 | 46700 | 3834 |
| 470 | 20240821 | 113000 | 42527968100 | 46800 | 46850 | 46850 | 46800 | 3928 |
| 471 | 20240821 | 112900 | 42344053000 | 46850 | 46900 | 46950 | 46800 | 10870 |
| 472 | 20240821 | 112800 | 41834674100 | 46900 | 46900 | 46950 | 46850 | 17987 |
| 473 | 20240821 | 112700 | 40991128000 | 46900 | 46600 | 46950 | 46550 | 34372 |
| 474 | 20240821 | 112600 | 39383362650 | 46600 | 46600 | 46600 | 46550 | 1194 |
| 475 | 20240821 | 112500 | 39327735500 | 46600 | 46550 | 46600 | 46500 | 3395 |
| 476 | 20240821 | 112400 | 39169622050 | 46550 | 46500 | 46550 | 46500 | 3153 |
| 477 | 20240821 | 112300 | 39022932600 | 46500 | 46500 | 46550 | 46450 | 3373 |
| 478 | 20240821 | 112200 | 38866121650 | 46450 | 46400 | 46500 | 46350 | 881 |
| 479 | 20240821 | 112100 | 38825216950 | 46400 | 46400 | 46450 | 46400 | 560 |
| 480 | 20240821 | 112000 | 38799230400 | 46450 | 46450 | 46450 | 46400 | 437 |
| 481 | 20240821 | 111900 | 38778943250 | 46450 | 46400 | 46500 | 46400 | 3204 |
| 482 | 20240821 | 111800 | 38630141900 | 46400 | 46400 | 46450 | 46350 | 4495 |
| 483 | 20240821 | 111700 | 38421670450 | 46400 | 46400 | 46450 | 46350 | 3840 |
| 484 | 20240821 | 111600 | 38243489100 | 46400 | 46500 | 46550 | 46350 | 4504 |
| 485 | 20240821 | 111500 | 38034371300 | 46500 | 46500 | 46550 | 46450 | 2010 |
| 486 | 20240821 | 111400 | 37940903100 | 46500 | 46450 | 46500 | 46450 | 2696 |
| 487 | 20240821 | 111300 | 37815587550 | 46500 | 46400 | 46500 | 46400 | 1012 |
| 488 | 20240821 | 111200 | 37768578700 | 46450 | 46400 | 46450 | 46400 | 1191 |
| 489 | 20240821 | 111100 | 37713276850 | 46450 | 46350 | 46450 | 46350 | 1518 |
| 490 | 20240821 | 111000 | 37642819500 | 46350 | 46350 | 46400 | 46300 | 1208 |
| 491 | 20240821 | 110900 | 37586841000 | 46300 | 46300 | 46350 | 46300 | 675 |
| 492 | 20240821 | 110800 | 37555580950 | 46250 | 46250 | 46300 | 46250 | 493 |
| 493 | 20240821 | 110700 | 37532772650 | 46250 | 46350 | 46400 | 46250 | 1307 |
| 494 | 20240821 | 110600 | 37472260400 | 46300 | 46350 | 46400 | 46300 | 842 |
| 495 | 20240821 | 110500 | 37433241000 | 46350 | 46400 | 46450 | 46350 | 1222 |
| 496 | 20240821 | 110400 | 37376548450 | 46400 | 46400 | 46450 | 46350 | 635 |
| 497 | 20240821 | 110300 | 37347084550 | 46400 | 46350 | 46400 | 46350 | 1576 |
| 498 | 20240821 | 110200 | 37273978350 | 46400 | 46350 | 46400 | 46300 | 10581 |
| 499 | 20240821 | 110100 | 36783964550 | 46350 | 46400 | 46400 | 46350 | 478 |
| 500 | 20240821 | 110000 | 36761808000 | 46350 | 46400 | 46450 | 46350 | 2053 |
| 501 | 20240821 | 105900 | 36666565200 | 46400 | 46400 | 46450 | 46400 | 1797 |
| 502 | 20240821 | 105800 | 36583176950 | 46450 | 46400 | 46500 | 46400 | 3175 |
| 503 | 20240821 | 105700 | 36435817900 | 46450 | 46400 | 46500 | 46400 | 2969 |
| 504 | 20240821 | 105600 | 36297878000 | 46400 | 46400 | 46450 | 46400 | 869 |
| 505 | 20240821 | 105500 | 36257538900 | 46400 | 46400 | 46450 | 46350 | 1054 |
| 506 | 20240821 | 105400 | 36208632900 | 46400 | 46400 | 46450 | 46350 | 3794 |
| 507 | 20240821 | 105300 | 36032591700 | 46450 | 46550 | 46550 | 46450 | 4723 |
| 508 | 20240821 | 105200 | 35812959500 | 46500 | 46450 | 46550 | 46450 | 7210 |
| 509 | 20240821 | 105100 | 35477673100 | 46450 | 46350 | 46450 | 46350 | 2041 |
| 510 | 20240821 | 105000 | 35382959400 | 46400 | 46400 | 46400 | 46350 | 518 |
| 511 | 20240821 | 104900 | 35358926100 | 46350 | 46300 | 46400 | 46250 | 2251 |
| 512 | 20240821 | 104800 | 35254695150 | 46250 | 46350 | 46400 | 46250 | 4694 |
| 513 | 20240821 | 104700 | 35037245450 | 46400 | 46400 | 46400 | 46350 | 2567 |
| 514 | 20240821 | 104600 | 34918193550 | 46400 | 46350 | 46400 | 46350 | 2298 |
| 515 | 20240821 | 104500 | 34811625600 | 46350 | 46300 | 46400 | 46300 | 3738 |
| 516 | 20240821 | 104400 | 34638372950 | 46350 | 46300 | 46350 | 46300 | 536 |
| 517 | 20240821 | 104300 | 34613548600 | 46300 | 46250 | 46350 | 46250 | 825 |
| 518 | 20240821 | 104200 | 34575359050 | 46300 | 46300 | 46300 | 46200 | 3715 |
| 519 | 20240821 | 104100 | 34403437650 | 46300 | 46250 | 46350 | 46250 | 3965 |
| 520 | 20240821 | 104000 | 34219828900 | 46250 | 46200 | 46300 | 46200 | 1539 |
| 521 | 20240821 | 103900 | 34148629750 | 46200 | 46200 | 46250 | 46150 | 3368 |
| 522 | 20240821 | 103800 | 33992967200 | 46150 | 46200 | 46200 | 46150 | 1164 |
| 523 | 20240821 | 103700 | 33939198350 | 46150 | 46150 | 46200 | 46150 | 1105 |
| 524 | 20240821 | 103600 | 33888200600 | 46150 | 46200 | 46200 | 46100 | 2956 |
| 525 | 20240821 | 103500 | 33751747600 | 46200 | 46100 | 46200 | 46100 | 1720 |
| 526 | 20240821 | 103400 | 33672378900 | 46100 | 46050 | 46100 | 46000 | 1280 |
| 527 | 20240821 | 103300 | 33613385700 | 46050 | 46000 | 46100 | 46000 | 1118 |
| 528 | 20240821 | 103200 | 33561908550 | 46000 | 46000 | 46050 | 45950 | 2518 |
| 529 | 20240821 | 103100 | 33446084100 | 45950 | 46000 | 46050 | 45950 | 5433 |
| 530 | 20240821 | 103000 | 33196172300 | 46000 | 46000 | 46100 | 46000 | 2352 |
| 531 | 20240821 | 102900 | 33087904700 | 46000 | 46000 | 46050 | 46000 | 2407 |
| 532 | 20240821 | 102800 | 32977177250 | 46000 | 46050 | 46050 | 46000 | 1621 |
| 533 | 20240821 | 102700 | 32902598600 | 46050 | 46100 | 46150 | 46000 | 3602 |
| 534 | 20240821 | 102600 | 32736646150 | 46150 | 46200 | 46200 | 46100 | 2023 |
| 535 | 20240821 | 102500 | 32643286950 | 46200 | 46150 | 46250 | 46100 | 3988 |
| 536 | 20240821 | 102400 | 32459054900 | 46150 | 46000 | 46150 | 46000 | 3976 |
| 537 | 20240821 | 102300 | 32275910550 | 46000 | 46050 | 46050 | 46000 | 2318 |
| 538 | 20240821 | 102200 | 32169280950 | 46050 | 46050 | 46100 | 45950 | 3156 |
| 539 | 20240821 | 102100 | 32024147950 | 46050 | 46000 | 46050 | 45950 | 9193 |
| 540 | 20240821 | 102000 | 31601234800 | 46000 | 46000 | 46050 | 45950 | 14242 |
| 541 | 20240821 | 101900 | 30946400450 | 46000 | 46100 | 46100 | 46000 | 9116 |
| 542 | 20240821 | 101800 | 30526515350 | 46100 | 46100 | 46100 | 46000 | 5490 |
| 543 | 20240821 | 101700 | 30273578300 | 46100 | 46050 | 46150 | 46000 | 4060 |
| 544 | 20240821 | 101600 | 30086624500 | 46000 | 46100 | 46100 | 46000 | 5828 |
| 545 | 20240821 | 101500 | 29818144900 | 46100 | 46050 | 46100 | 46050 | 2050 |
| 546 | 20240821 | 101400 | 29723678450 | 46100 | 46050 | 46100 | 46000 | 2509 |
| 547 | 20240821 | 101300 | 29608140500 | 46050 | 46100 | 46100 | 46000 | 6599 |
| 548 | 20240821 | 101200 | 29304314300 | 46150 | 46150 | 46150 | 46050 | 5147 |
| 549 | 20240821 | 101100 | 29067033250 | 46150 | 46150 | 46200 | 46100 | 3002 |
| 550 | 20240821 | 101000 | 28928554950 | 46150 | 46200 | 46250 | 46100 | 7476 |
| 551 | 20240821 | 100900 | 28583535100 | 46200 | 46250 | 46250 | 46200 | 7319 |
| 552 | 20240821 | 100800 | 28245222750 | 46250 | 46300 | 46300 | 46200 | 4262 |
| 553 | 20240821 | 100700 | 28048136900 | 46250 | 46400 | 46400 | 46250 | 10695 |
| 554 | 20240821 | 100600 | 27552936500 | 46400 | 46400 | 46450 | 46350 | 5863 |
| 555 | 20240821 | 100500 | 27280910550 | 46400 | 46450 | 46450 | 46350 | 5869 |
| 556 | 20240821 | 100400 | 27008594500 | 46450 | 46400 | 46450 | 46400 | 1678 |
| 557 | 20240821 | 100300 | 26930687200 | 46400 | 46550 | 46550 | 46400 | 5657 |
| 558 | 20240821 | 100200 | 26667845850 | 46500 | 46700 | 46700 | 46500 | 8660 |
| 559 | 20240821 | 100100 | 26264514100 | 46700 | 46750 | 46750 | 46650 | 2081 |
| 560 | 20240821 | 100000 | 26167317300 | 46700 | 46800 | 46800 | 46700 | 2923 |
| 561 | 20240821 | 095900 | 26030650200 | 46800 | 46650 | 46800 | 46650 | 6252 |
| 562 | 20240821 | 095800 | 25738488550 | 46650 | 46550 | 46650 | 46550 | 7179 |
| 563 | 20240821 | 095700 | 25404091500 | 46550 | 46550 | 46600 | 46500 | 2853 |
| 564 | 20240821 | 095600 | 25271314350 | 46550 | 46650 | 46700 | 46550 | 3661 |
| 565 | 20240821 | 095500 | 25100702300 | 46650 | 46650 | 46700 | 46600 | 1899 |
| 566 | 20240821 | 095400 | 25012090900 | 46650 | 46650 | 46650 | 46550 | 5741 |
| 567 | 20240821 | 095300 | 24744508800 | 46650 | 46650 | 46650 | 46600 | 3759 |
| 568 | 20240821 | 095200 | 24569220200 | 46600 | 46600 | 46700 | 46550 | 6023 |
| 569 | 20240821 | 095100 | 24288335950 | 46600 | 46600 | 46700 | 46550 | 5559 |
| 570 | 20240821 | 095000 | 24029129550 | 46600 | 46500 | 46600 | 46450 | 3495 |
| 571 | 20240821 | 094900 | 23866556350 | 46500 | 46350 | 46500 | 46350 | 4271 |
| 572 | 20240821 | 094800 | 23668337900 | 46350 | 46400 | 46400 | 46350 | 784 |
| 573 | 20240821 | 094700 | 23631992900 | 46400 | 46400 | 46400 | 46350 | 2015 |
| 574 | 20240821 | 094600 | 23538513900 | 46450 | 46350 | 46450 | 46350 | 1171 |
| 575 | 20240821 | 094500 | 23484170700 | 46350 | 46350 | 46450 | 46300 | 4777 |
| 576 | 20240821 | 094400 | 23262674300 | 46350 | 46350 | 46350 | 46300 | 3094 |
| 577 | 20240821 | 094300 | 23119309600 | 46300 | 46350 | 46400 | 46300 | 2645 |
| 578 | 20240821 | 094200 | 22996696550 | 46350 | 46350 | 46400 | 46300 | 1804 |
| 579 | 20240821 | 094100 | 22913082350 | 46350 | 46350 | 46350 | 46250 | 5890 |
| 580 | 20240821 | 094000 | 22640393450 | 46300 | 46300 | 46400 | 46300 | 2020 |
| 581 | 20240821 | 093900 | 22546809950 | 46350 | 46300 | 46400 | 46250 | 10855 |
| 582 | 20240821 | 093800 | 22044454000 | 46300 | 46350 | 46400 | 46300 | 6651 |
| 583 | 20240821 | 093700 | 21736391050 | 46350 | 46450 | 46500 | 46350 | 9000 |
| 584 | 20240821 | 093600 | 21318875500 | 46450 | 46400 | 46450 | 46350 | 2901 |
| 585 | 20240821 | 093500 | 21184312150 | 46350 | 46400 | 46400 | 46350 | 2336 |
| 586 | 20240821 | 093400 | 21075972200 | 46400 | 46350 | 46450 | 46350 | 5227 |
| 587 | 20240821 | 093300 | 20833567450 | 46350 | 46550 | 46550 | 46350 | 7350 |
| 588 | 20240821 | 093200 | 20492231900 | 46550 | 46500 | 46550 | 46500 | 1783 |
| 589 | 20240821 | 093100 | 20409296400 | 46550 | 46400 | 46550 | 46300 | 7115 |
| 590 | 20240821 | 093000 | 20079404300 | 46400 | 46600 | 46600 | 46350 | 15187 |
| 591 | 20240821 | 092900 | 19373497700 | 46600 | 46600 | 46650 | 46500 | 11215 |
| 592 | 20240821 | 092800 | 18851359500 | 46600 | 46700 | 46750 | 46600 | 8022 |
| 593 | 20240821 | 092700 | 18477007250 | 46700 | 46750 | 46750 | 46700 | 5089 |
| 594 | 20240821 | 092600 | 18239343700 | 46700 | 46850 | 46850 | 46700 | 4118 |
| 595 | 20240821 | 092500 | 18046767850 | 46800 | 46800 | 46900 | 46800 | 4584 |
| 596 | 20240821 | 092400 | 17832075500 | 46850 | 46950 | 47000 | 46800 | 5347 |
| 597 | 20240821 | 092300 | 17581424750 | 46900 | 47100 | 47100 | 46900 | 8999 |
| 598 | 20240821 | 092200 | 17158462800 | 47050 | 47000 | 47150 | 46950 | 22690 |
| 599 | 20240821 | 092100 | 16091287800 | 46950 | 46850 | 47000 | 46800 | 6865 |
| 600 | 20240821 | 092000 | 15769322900 | 46850 | 46900 | 46950 | 46800 | 7190 |
| 601 | 20240821 | 091900 | 15432282200 | 46900 | 47000 | 47050 | 46850 | 16026 |
| 602 | 20240821 | 091800 | 14679019850 | 46950 | 46800 | 47000 | 46800 | 8449 |
| 603 | 20240821 | 091700 | 14282483150 | 46800 | 46600 | 46800 | 46600 | 5841 |
| 604 | 20240821 | 091600 | 14009627750 | 46650 | 46900 | 46900 | 46600 | 11699 |
| 605 | 20240821 | 091500 | 13462588900 | 46850 | 47050 | 47100 | 46800 | 27823 |
| 606 | 20240821 | 091400 | 12155527350 | 47000 | 46950 | 47150 | 46900 | 38066 |
| 607 | 20240821 | 091300 | 10364933200 | 46950 | 46800 | 46950 | 46750 | 11714 |
| 608 | 20240821 | 091200 | 9816086000 | 46750 | 46600 | 46800 | 46600 | 8457 |
| 609 | 20240821 | 091100 | 9421222850 | 46600 | 46800 | 46850 | 46600 | 10341 |
| 610 | 20240821 | 091000 | 8938345550 | 46800 | 46700 | 46800 | 46700 | 9027 |
| 611 | 20240821 | 090900 | 8516184000 | 46700 | 46550 | 46750 | 46450 | 11424 |
| 612 | 20240821 | 090800 | 7983318800 | 46450 | 46550 | 46650 | 46350 | 17853 |
| 613 | 20240821 | 090700 | 7154102350 | 46550 | 46500 | 46550 | 46450 | 9957 |
| 614 | 20240821 | 090600 | 6691132000 | 46500 | 46850 | 46900 | 46500 | 26442 |
| 615 | 20240821 | 090500 | 5455669950 | 46850 | 46500 | 46950 | 46500 | 34551 |
| 616 | 20240821 | 090400 | 3838443250 | 46550 | 46200 | 46550 | 46100 | 17411 |
| 617 | 20240821 | 090300 | 3032392400 | 46250 | 46200 | 46250 | 46150 | 7148 |
| 618 | 20240821 | 090200 | 2702214500 | 46250 | 46050 | 46300 | 46000 | 11026 |
| 619 | 20240821 | 090100 | 2193227450 | 46000 | 45950 | 46100 | 45900 | 11551 |
| 620 | 20240821 | 090000 | 1661933000 | 45950 | 45850 | 46050 | 45850 | 35490 |