31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 184000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 4943 |
| 3 | 20240808 | 183900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20240808 | 183800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20240808 | 183700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20240808 | 183600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20240808 | 183500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20240808 | 183400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20240808 | 183300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20240808 | 183200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20240808 | 183100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20240808 | 183000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20240808 | 182900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20240808 | 182800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20240808 | 182700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20240808 | 182600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20240808 | 182500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20240808 | 182400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20240808 | 182300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20240808 | 182200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20240808 | 182100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20240808 | 182000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20240808 | 181900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20240808 | 181800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20240808 | 181700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20240808 | 181600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20240808 | 181500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20240808 | 181400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20240808 | 181300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20240808 | 181200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20240808 | 181100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20240808 | 181000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 4943 |
| 33 | 20240808 | 180900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20240808 | 180800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20240808 | 180700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20240808 | 180600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20240808 | 180500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20240808 | 180400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20240808 | 180300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20240808 | 180200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20240808 | 180100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20240808 | 180000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20240808 | 175900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20240808 | 175800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20240808 | 175700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20240808 | 175600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20240808 | 175500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20240808 | 175400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20240808 | 175300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20240808 | 175200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20240808 | 175100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20240808 | 175000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20240808 | 174900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20240808 | 174800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20240808 | 174700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20240808 | 174600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20240808 | 174500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20240808 | 174400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20240808 | 174300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20240808 | 174200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20240808 | 174100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20240808 | 174000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 4943 |
| 63 | 20240808 | 173900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20240808 | 173800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20240808 | 173700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20240808 | 173600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20240808 | 173500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20240808 | 173400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20240808 | 173300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20240808 | 173200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20240808 | 173100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20240808 | 173000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20240808 | 172900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20240808 | 172800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20240808 | 172700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20240808 | 172600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20240808 | 172500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20240808 | 172400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20240808 | 172300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20240808 | 172200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20240808 | 172100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20240808 | 172000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20240808 | 171900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20240808 | 171800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20240808 | 171700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20240808 | 171600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20240808 | 171500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20240808 | 171400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20240808 | 171300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20240808 | 171200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20240808 | 171100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20240808 | 171000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 4943 |
| 93 | 20240808 | 170900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20240808 | 170800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20240808 | 170700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20240808 | 170600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20240808 | 170500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20240808 | 170400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20240808 | 170300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20240808 | 170200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20240808 | 170100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20240808 | 170000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20240808 | 165900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20240808 | 165800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20240808 | 165700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20240808 | 165600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20240808 | 165500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20240808 | 165400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20240808 | 165300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20240808 | 165200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20240808 | 165100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20240808 | 165000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20240808 | 164900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20240808 | 164800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20240808 | 164700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20240808 | 164600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20240808 | 164500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20240808 | 164400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20240808 | 164300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20240808 | 164200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20240808 | 164100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20240808 | 164000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 4943 |
| 123 | 20240808 | 163900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20240808 | 163800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20240808 | 163700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20240808 | 163600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20240808 | 163500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20240808 | 163400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20240808 | 163300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20240808 | 163200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20240808 | 163100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20240808 | 163000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20240808 | 162900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20240808 | 162800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20240808 | 162700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20240808 | 162600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20240808 | 162500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20240808 | 162400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20240808 | 162300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20240808 | 162200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20240808 | 162100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20240808 | 162000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20240808 | 161900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20240808 | 161800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20240808 | 161700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20240808 | 161600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20240808 | 161500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20240808 | 161400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20240808 | 161300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20240808 | 161200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20240808 | 161100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20240808 | 161000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 4943 |
| 153 | 20240808 | 160900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20240808 | 160800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20240808 | 160700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20240808 | 160600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20240808 | 160500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20240808 | 160400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20240808 | 160300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20240808 | 160200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20240808 | 160100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20240808 | 160000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20240808 | 155900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20240808 | 155800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20240808 | 155700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20240808 | 155600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20240808 | 155500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20240808 | 155400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20240808 | 155300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20240808 | 155200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20240808 | 155100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20240808 | 155000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20240808 | 154900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20240808 | 154800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20240808 | 154700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20240808 | 154600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20240808 | 154500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20240808 | 154400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20240808 | 154300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20240808 | 154200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20240808 | 154100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20240808 | 154000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 4943 |
| 183 | 20240808 | 153900 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20240808 | 153800 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20240808 | 153700 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20240808 | 153600 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20240808 | 153500 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20240808 | 153400 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20240808 | 153300 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20240808 | 153200 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20240808 | 153100 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20240808 | 153000 | 14123277700 | 23750 | 23750 | 23750 | 23750 | 4943 |
| 193 | 20240808 | 152900 | 14005881450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20240808 | 152800 | 14005881450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20240808 | 152700 | 14005881450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20240808 | 152600 | 14005881450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20240808 | 152500 | 14005881450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20240808 | 152400 | 14005881450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20240808 | 152300 | 14005881450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20240808 | 152200 | 14005881450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20240808 | 152100 | 14005881450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20240808 | 152000 | 14005881450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20240808 | 151900 | 14005881450 | 23550 | 23700 | 23750 | 23550 | 2271 |
| 204 | 20240808 | 151800 | 13952264350 | 23700 | 23800 | 23850 | 23650 | 1214 |
| 205 | 20240808 | 151700 | 13923456600 | 23850 | 23900 | 23900 | 23800 | 569 |
| 206 | 20240808 | 151600 | 13909873550 | 23900 | 23950 | 23950 | 23800 | 1548 |
| 207 | 20240808 | 151500 | 13872924050 | 23950 | 23950 | 23950 | 23900 | 450 |
| 208 | 20240808 | 151400 | 13862148100 | 23950 | 23900 | 23950 | 23900 | 833 |
| 209 | 20240808 | 151300 | 13842210450 | 23900 | 23900 | 23900 | 23900 | 489 |
| 210 | 20240808 | 151200 | 13830523350 | 23900 | 23950 | 23950 | 23850 | 1203 |
| 211 | 20240808 | 151100 | 13801785300 | 23850 | 23950 | 23950 | 23850 | 566 |
| 212 | 20240808 | 151000 | 13788244350 | 23900 | 23900 | 23950 | 23900 | 1174 |
| 213 | 20240808 | 150900 | 13760179700 | 23900 | 23750 | 23900 | 23700 | 1326 |
| 214 | 20240808 | 150800 | 13728654100 | 23750 | 23800 | 23800 | 23700 | 949 |
| 215 | 20240808 | 150700 | 13706112400 | 23800 | 23850 | 23900 | 23800 | 569 |
| 216 | 20240808 | 150600 | 13692544400 | 23850 | 23950 | 23950 | 23850 | 969 |
| 217 | 20240808 | 150500 | 13669388450 | 23950 | 23900 | 24000 | 23850 | 4113 |
| 218 | 20240808 | 150400 | 13571019050 | 23900 | 23900 | 23950 | 23850 | 828 |
| 219 | 20240808 | 150300 | 13551220300 | 23850 | 23900 | 23950 | 23850 | 2148 |
| 220 | 20240808 | 150200 | 13499886550 | 23900 | 23850 | 23900 | 23750 | 872 |
| 221 | 20240808 | 150100 | 13479102950 | 23750 | 23850 | 23850 | 23750 | 4389 |
| 222 | 20240808 | 150000 | 13374603300 | 23800 | 23750 | 23900 | 23750 | 555 |
| 223 | 20240808 | 145900 | 13361369100 | 23800 | 23750 | 23900 | 23750 | 5640 |
| 224 | 20240808 | 145800 | 13227044000 | 23750 | 23700 | 23750 | 23700 | 1482 |
| 225 | 20240808 | 145700 | 13191901350 | 23700 | 23650 | 23700 | 23650 | 946 |
| 226 | 20240808 | 145600 | 13169516050 | 23650 | 23650 | 23650 | 23650 | 342 |
| 227 | 20240808 | 145500 | 13161427750 | 23650 | 23700 | 23700 | 23650 | 1104 |
| 228 | 20240808 | 145400 | 13135296550 | 23700 | 23600 | 23750 | 23600 | 3068 |
| 229 | 20240808 | 145300 | 13062690900 | 23600 | 23550 | 23600 | 23550 | 266 |
| 230 | 20240808 | 145200 | 13056422200 | 23550 | 23600 | 23600 | 23500 | 596 |
| 231 | 20240808 | 145100 | 13042381000 | 23550 | 23550 | 23600 | 23550 | 962 |
| 232 | 20240808 | 145000 | 13019691850 | 23500 | 23550 | 23550 | 23500 | 293 |
| 233 | 20240808 | 144900 | 13012801350 | 23600 | 23550 | 23600 | 23500 | 449 |
| 234 | 20240808 | 144800 | 13002227400 | 23450 | 23550 | 23600 | 23450 | 562 |
| 235 | 20240808 | 144700 | 12988999050 | 23550 | 23500 | 23550 | 23500 | 745 |
| 236 | 20240808 | 144600 | 12971487100 | 23500 | 23550 | 23600 | 23500 | 663 |
| 237 | 20240808 | 144500 | 12955893550 | 23550 | 23550 | 23600 | 23500 | 1596 |
| 238 | 20240808 | 144400 | 12918348700 | 23550 | 23600 | 23600 | 23550 | 471 |
| 239 | 20240808 | 144300 | 12907248600 | 23550 | 23650 | 23650 | 23550 | 742 |
| 240 | 20240808 | 144200 | 12889733950 | 23650 | 23600 | 23650 | 23600 | 450 |
| 241 | 20240808 | 144100 | 12879095000 | 23600 | 23550 | 23600 | 23500 | 363 |
| 242 | 20240808 | 144000 | 12870532400 | 23600 | 23650 | 23650 | 23550 | 2409 |
| 243 | 20240808 | 143900 | 12813742300 | 23650 | 23600 | 23650 | 23600 | 318 |
| 244 | 20240808 | 143800 | 12806230150 | 23650 | 23600 | 23650 | 23550 | 381 |
| 245 | 20240808 | 143700 | 12797234250 | 23600 | 23650 | 23650 | 23600 | 384 |
| 246 | 20240808 | 143600 | 12788155950 | 23650 | 23600 | 23650 | 23550 | 471 |
| 247 | 20240808 | 143500 | 12777027450 | 23600 | 23650 | 23750 | 23600 | 611 |
| 248 | 20240808 | 143400 | 12762584350 | 23700 | 23700 | 23800 | 23700 | 1060 |
| 249 | 20240808 | 143300 | 12737451500 | 23750 | 23650 | 23750 | 23600 | 2492 |
| 250 | 20240808 | 143200 | 12678496050 | 23650 | 23600 | 23650 | 23600 | 620 |
| 251 | 20240808 | 143100 | 12663861550 | 23600 | 23550 | 23600 | 23550 | 375 |
| 252 | 20240808 | 143000 | 12655019350 | 23550 | 23650 | 23650 | 23550 | 1331 |
| 253 | 20240808 | 142900 | 12623571950 | 23650 | 23650 | 23650 | 23600 | 301 |
| 254 | 20240808 | 142800 | 12616457500 | 23650 | 23650 | 23650 | 23600 | 188 |
| 255 | 20240808 | 142700 | 12612014400 | 23650 | 23550 | 23650 | 23550 | 824 |
| 256 | 20240808 | 142600 | 12592585700 | 23550 | 23600 | 23600 | 23550 | 306 |
| 257 | 20240808 | 142500 | 12585372200 | 23600 | 23600 | 23600 | 23550 | 213 |
| 258 | 20240808 | 142400 | 12580345550 | 23600 | 23600 | 23600 | 23500 | 1066 |
| 259 | 20240808 | 142300 | 12555209350 | 23550 | 23550 | 23650 | 23550 | 1355 |
| 260 | 20240808 | 142200 | 12523249250 | 23550 | 23550 | 23550 | 23500 | 331 |
| 261 | 20240808 | 142100 | 12515454350 | 23550 | 23550 | 23550 | 23450 | 302 |
| 262 | 20240808 | 142000 | 12508345550 | 23550 | 23400 | 23550 | 23400 | 425 |
| 263 | 20240808 | 141900 | 12498360050 | 23400 | 23550 | 23550 | 23400 | 487 |
| 264 | 20240808 | 141800 | 12486939600 | 23500 | 23550 | 23600 | 23500 | 1134 |
| 265 | 20240808 | 141700 | 12460211200 | 23550 | 23500 | 23550 | 23450 | 1027 |
| 266 | 20240808 | 141600 | 12436061900 | 23500 | 23500 | 23500 | 23500 | 93 |
| 267 | 20240808 | 141500 | 12433876400 | 23500 | 23450 | 23550 | 23400 | 410 |
| 268 | 20240808 | 141400 | 12424236050 | 23500 | 23500 | 23500 | 23400 | 171 |
| 269 | 20240808 | 141300 | 12420223200 | 23500 | 23500 | 23500 | 23450 | 368 |
| 270 | 20240808 | 141200 | 12411579700 | 23500 | 23550 | 23550 | 23450 | 690 |
| 271 | 20240808 | 141100 | 12395368650 | 23550 | 23550 | 23550 | 23500 | 210 |
| 272 | 20240808 | 141000 | 12390426250 | 23550 | 23400 | 23550 | 23400 | 623 |
| 273 | 20240808 | 140900 | 12375795500 | 23450 | 23450 | 23450 | 23400 | 245 |
| 274 | 20240808 | 140800 | 12370053200 | 23450 | 23500 | 23500 | 23400 | 438 |
| 275 | 20240808 | 140700 | 12359782600 | 23500 | 23500 | 23500 | 23450 | 919 |
| 276 | 20240808 | 140600 | 12338211300 | 23450 | 23500 | 23500 | 23450 | 298 |
| 277 | 20240808 | 140500 | 12331211250 | 23500 | 23450 | 23500 | 23400 | 366 |
| 278 | 20240808 | 140400 | 12322612550 | 23450 | 23500 | 23550 | 23450 | 526 |
| 279 | 20240808 | 140300 | 12310252600 | 23500 | 23450 | 23550 | 23450 | 1428 |
| 280 | 20240808 | 140200 | 12276696100 | 23450 | 23450 | 23450 | 23400 | 243 |
| 281 | 20240808 | 140100 | 12270998100 | 23400 | 23450 | 23450 | 23400 | 190 |
| 282 | 20240808 | 140000 | 12266545700 | 23450 | 23500 | 23500 | 23450 | 672 |
| 283 | 20240808 | 135900 | 12250768850 | 23500 | 23450 | 23500 | 23450 | 219 |
| 284 | 20240808 | 135800 | 12245625450 | 23500 | 23450 | 23500 | 23450 | 102 |
| 285 | 20240808 | 135700 | 12243232450 | 23450 | 23500 | 23500 | 23450 | 943 |
| 286 | 20240808 | 135600 | 12221103350 | 23500 | 23400 | 23500 | 23400 | 304 |
| 287 | 20240808 | 135500 | 12213973600 | 23450 | 23450 | 23450 | 23400 | 559 |
| 288 | 20240808 | 135400 | 12200865650 | 23450 | 23500 | 23500 | 23400 | 691 |
| 289 | 20240808 | 135300 | 12184649200 | 23500 | 23500 | 23500 | 23450 | 240 |
| 290 | 20240808 | 135200 | 12179010750 | 23500 | 23500 | 23500 | 23450 | 589 |
| 291 | 20240808 | 135100 | 12165187900 | 23500 | 23500 | 23550 | 23500 | 751 |
| 292 | 20240808 | 135000 | 12147539350 | 23500 | 23500 | 23500 | 23450 | 219 |
| 293 | 20240808 | 134900 | 12142394000 | 23450 | 23450 | 23450 | 23400 | 651 |
| 294 | 20240808 | 134800 | 12127128250 | 23450 | 23400 | 23450 | 23400 | 390 |
| 295 | 20240808 | 134700 | 12117994000 | 23350 | 23400 | 23400 | 23300 | 168 |
| 296 | 20240808 | 134600 | 12114071150 | 23400 | 23400 | 23400 | 23350 | 209 |
| 297 | 20240808 | 134500 | 12109181500 | 23400 | 23400 | 23400 | 23300 | 464 |
| 298 | 20240808 | 134400 | 12098327750 | 23400 | 23350 | 23400 | 23350 | 344 |
| 299 | 20240808 | 134300 | 12090281200 | 23350 | 23300 | 23400 | 23300 | 330 |
| 300 | 20240808 | 134200 | 12082580450 | 23300 | 23350 | 23350 | 23300 | 341 |
| 301 | 20240808 | 134100 | 12074621350 | 23400 | 23350 | 23400 | 23300 | 1410 |
| 302 | 20240808 | 134000 | 12041755350 | 23350 | 23400 | 23400 | 23300 | 429 |
| 303 | 20240808 | 133900 | 12031749100 | 23400 | 23350 | 23400 | 23350 | 384 |
| 304 | 20240808 | 133800 | 12022777150 | 23350 | 23350 | 23400 | 23350 | 516 |
| 305 | 20240808 | 133700 | 12010716400 | 23350 | 23300 | 23400 | 23300 | 357 |
| 306 | 20240808 | 133600 | 12002377000 | 23300 | 23400 | 23400 | 23300 | 446 |
| 307 | 20240808 | 133500 | 11991964350 | 23400 | 23500 | 23500 | 23350 | 1247 |
| 308 | 20240808 | 133400 | 11962789700 | 23450 | 23400 | 23450 | 23400 | 679 |
| 309 | 20240808 | 133300 | 11946892550 | 23400 | 23400 | 23500 | 23400 | 630 |
| 310 | 20240808 | 133200 | 11932126050 | 23400 | 23300 | 23400 | 23300 | 1272 |
| 311 | 20240808 | 133100 | 11902438050 | 23300 | 23250 | 23300 | 23200 | 739 |
| 312 | 20240808 | 133000 | 11885258100 | 23200 | 23000 | 23200 | 23000 | 1148 |
| 313 | 20240808 | 132900 | 11858741250 | 23000 | 23200 | 23200 | 23000 | 2277 |
| 314 | 20240808 | 132800 | 11806241400 | 23200 | 23150 | 23200 | 23100 | 925 |
| 315 | 20240808 | 132700 | 11784812450 | 23150 | 23250 | 23250 | 23150 | 766 |
| 316 | 20240808 | 132600 | 11767065800 | 23250 | 23300 | 23300 | 23150 | 289 |
| 317 | 20240808 | 132500 | 11760350850 | 23300 | 23350 | 23350 | 23250 | 724 |
| 318 | 20240808 | 132400 | 11743469050 | 23350 | 23350 | 23350 | 23300 | 673 |
| 319 | 20240808 | 132300 | 11727775850 | 23300 | 23250 | 23300 | 23200 | 750 |
| 320 | 20240808 | 132200 | 11710316850 | 23250 | 23350 | 23350 | 23250 | 119 |
| 321 | 20240808 | 132100 | 11707542050 | 23350 | 23200 | 23350 | 23200 | 1221 |
| 322 | 20240808 | 132000 | 11679136100 | 23150 | 23250 | 23250 | 23100 | 2804 |
| 323 | 20240808 | 131900 | 11614110250 | 23200 | 23300 | 23300 | 23200 | 245 |
| 324 | 20240808 | 131800 | 11608416900 | 23300 | 23350 | 23400 | 23300 | 1028 |
| 325 | 20240808 | 131700 | 11584424900 | 23300 | 23250 | 23300 | 23250 | 485 |
| 326 | 20240808 | 131600 | 11573137950 | 23200 | 23200 | 23300 | 23150 | 701 |
| 327 | 20240808 | 131500 | 11556865650 | 23250 | 23300 | 23350 | 23250 | 982 |
| 328 | 20240808 | 131400 | 11534023250 | 23300 | 23300 | 23300 | 23250 | 756 |
| 329 | 20240808 | 131300 | 11516432450 | 23300 | 23350 | 23350 | 23300 | 366 |
| 330 | 20240808 | 131200 | 11507893050 | 23350 | 23350 | 23400 | 23300 | 672 |
| 331 | 20240808 | 131100 | 11492191400 | 23350 | 23400 | 23400 | 23300 | 420 |
| 332 | 20240808 | 131000 | 11482388000 | 23350 | 23300 | 23350 | 23200 | 3136 |
| 333 | 20240808 | 130900 | 11409357000 | 23250 | 23250 | 23300 | 23200 | 514 |
| 334 | 20240808 | 130800 | 11397398900 | 23200 | 23150 | 23250 | 23100 | 2123 |
| 335 | 20240808 | 130700 | 11348130600 | 23100 | 23250 | 23300 | 23100 | 1780 |
| 336 | 20240808 | 130600 | 11306844950 | 23300 | 23250 | 23300 | 23150 | 8166 |
| 337 | 20240808 | 130500 | 11117548900 | 23250 | 23000 | 23250 | 23000 | 2927 |
| 338 | 20240808 | 130400 | 11049773400 | 22950 | 23250 | 23300 | 22900 | 7152 |
| 339 | 20240808 | 130300 | 10884674750 | 23250 | 23350 | 23450 | 23000 | 8820 |
| 340 | 20240808 | 130200 | 10679697850 | 23400 | 23450 | 23450 | 23350 | 1713 |
| 341 | 20240808 | 130100 | 10639554300 | 23500 | 23550 | 23550 | 23450 | 1340 |
| 342 | 20240808 | 130000 | 10608099800 | 23550 | 23450 | 23600 | 23450 | 648 |
| 343 | 20240808 | 125900 | 10592856400 | 23500 | 23550 | 23550 | 23450 | 1279 |
| 344 | 20240808 | 125800 | 10562803300 | 23550 | 23550 | 23600 | 23500 | 910 |
| 345 | 20240808 | 125700 | 10541395550 | 23600 | 23500 | 23600 | 23450 | 2001 |
| 346 | 20240808 | 125600 | 10494333150 | 23500 | 23500 | 23550 | 23450 | 1209 |
| 347 | 20240808 | 125500 | 10465910750 | 23450 | 23400 | 23500 | 23350 | 2285 |
| 348 | 20240808 | 125400 | 10412389400 | 23400 | 23500 | 23500 | 23400 | 1689 |
| 349 | 20240808 | 125300 | 10372769800 | 23500 | 23450 | 23550 | 23250 | 4312 |
| 350 | 20240808 | 125200 | 10271813850 | 23450 | 23800 | 23850 | 23300 | 25608 |
| 351 | 20240808 | 125100 | 9670413200 | 23800 | 23950 | 24000 | 23800 | 4969 |
| 352 | 20240808 | 125000 | 9551614550 | 23950 | 23950 | 23950 | 23900 | 322 |
| 353 | 20240808 | 124900 | 9543907650 | 23950 | 23900 | 23950 | 23900 | 1021 |
| 354 | 20240808 | 124800 | 9519499100 | 23850 | 23900 | 23900 | 23800 | 1866 |
| 355 | 20240808 | 124700 | 9474926700 | 23900 | 23850 | 23900 | 23750 | 1262 |
| 356 | 20240808 | 124600 | 9444860300 | 23850 | 23800 | 23900 | 23750 | 1116 |
| 357 | 20240808 | 124500 | 9418292850 | 23800 | 23850 | 23900 | 23800 | 786 |
| 358 | 20240808 | 124400 | 9399545000 | 23850 | 23850 | 23850 | 23800 | 486 |
| 359 | 20240808 | 124300 | 9387973600 | 23800 | 23850 | 23850 | 23750 | 1561 |
| 360 | 20240808 | 124200 | 9350815650 | 23850 | 23800 | 23900 | 23800 | 870 |
| 361 | 20240808 | 124100 | 9330056100 | 23800 | 23800 | 23850 | 23800 | 1416 |
| 362 | 20240808 | 124000 | 9296308850 | 23800 | 23850 | 23850 | 23750 | 519 |
| 363 | 20240808 | 123900 | 9283964550 | 23850 | 23850 | 23950 | 23850 | 975 |
| 364 | 20240808 | 123800 | 9260695900 | 23850 | 23850 | 23850 | 23700 | 1813 |
| 365 | 20240808 | 123700 | 9217558950 | 23850 | 23950 | 23950 | 23850 | 682 |
| 366 | 20240808 | 123600 | 9201253750 | 24000 | 23900 | 24000 | 23850 | 1054 |
| 367 | 20240808 | 123500 | 9176034950 | 23850 | 23950 | 23950 | 23850 | 891 |
| 368 | 20240808 | 123400 | 9154774000 | 23900 | 23900 | 23900 | 23850 | 549 |
| 369 | 20240808 | 123300 | 9141666450 | 23950 | 23850 | 23950 | 23700 | 3554 |
| 370 | 20240808 | 123200 | 9057058600 | 23850 | 23850 | 23900 | 23800 | 1546 |
| 371 | 20240808 | 123100 | 9020218200 | 23900 | 23900 | 23950 | 23850 | 2624 |
| 372 | 20240808 | 123000 | 8957521950 | 23950 | 23950 | 24050 | 23900 | 901 |
| 373 | 20240808 | 122900 | 8935941550 | 23950 | 23950 | 23950 | 23850 | 2216 |
| 374 | 20240808 | 122800 | 8882975250 | 23900 | 23900 | 23950 | 23850 | 2021 |
| 375 | 20240808 | 122700 | 8834666500 | 23900 | 24050 | 24100 | 23900 | 1782 |
| 376 | 20240808 | 122600 | 8791907550 | 24050 | 24100 | 24100 | 24000 | 763 |
| 377 | 20240808 | 122500 | 8773555600 | 24100 | 24150 | 24150 | 24000 | 1668 |
| 378 | 20240808 | 122400 | 8733427500 | 24150 | 24050 | 24200 | 24050 | 2040 |
| 379 | 20240808 | 122300 | 8684223850 | 24100 | 24100 | 24100 | 24000 | 2403 |
| 380 | 20240808 | 122200 | 8626411800 | 24150 | 24350 | 24350 | 24100 | 5194 |
| 381 | 20240808 | 122100 | 8500744950 | 24350 | 24500 | 24550 | 24200 | 26774 |
| 382 | 20240808 | 122000 | 7846415700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 383 | 20240808 | 121900 | 7846415700 | 24350 | 24200 | 24350 | 24200 | 5444 |
| 384 | 20240808 | 121800 | 7714200950 | 24200 | 23950 | 24200 | 23850 | 14299 |
| 385 | 20240808 | 121700 | 7371048500 | 23950 | 24000 | 24050 | 23900 | 1288 |
| 386 | 20240808 | 121600 | 7340155800 | 23950 | 24000 | 24000 | 23900 | 1284 |
| 387 | 20240808 | 121500 | 7309401450 | 24000 | 24000 | 24050 | 23950 | 1177 |
| 388 | 20240808 | 121400 | 7281186400 | 23950 | 23950 | 24000 | 23950 | 975 |
| 389 | 20240808 | 121300 | 7257802400 | 24000 | 24000 | 24050 | 23950 | 782 |
| 390 | 20240808 | 121200 | 7239037150 | 24050 | 24100 | 24100 | 24000 | 1004 |
| 391 | 20240808 | 121100 | 7214873000 | 24100 | 24100 | 24100 | 24000 | 1322 |
| 392 | 20240808 | 121000 | 7183070100 | 24100 | 23950 | 24150 | 23950 | 7757 |
| 393 | 20240808 | 120900 | 6996538700 | 23950 | 24000 | 24000 | 23950 | 1272 |
| 394 | 20240808 | 120800 | 6966050550 | 23950 | 23950 | 24000 | 23900 | 1909 |
| 395 | 20240808 | 120700 | 6920282700 | 23950 | 23900 | 23950 | 23900 | 1145 |
| 396 | 20240808 | 120600 | 6892869800 | 23900 | 23850 | 23900 | 23850 | 672 |
| 397 | 20240808 | 120500 | 6876815750 | 23900 | 24000 | 24000 | 23850 | 469 |
| 398 | 20240808 | 120400 | 6865607000 | 24000 | 23900 | 24000 | 23900 | 2329 |
| 399 | 20240808 | 120300 | 6809765600 | 23900 | 23850 | 23950 | 23850 | 764 |
| 400 | 20240808 | 120200 | 6791510550 | 23850 | 23800 | 23950 | 23750 | 1781 |
| 401 | 20240808 | 120100 | 6749061000 | 23750 | 23850 | 23850 | 23750 | 744 |
| 402 | 20240808 | 120000 | 6731358000 | 23850 | 23700 | 23850 | 23650 | 2702 |
| 403 | 20240808 | 115900 | 6667156300 | 23600 | 23750 | 23750 | 23550 | 1068 |
| 404 | 20240808 | 115800 | 6641908150 | 23700 | 23700 | 23800 | 23700 | 730 |
| 405 | 20240808 | 115700 | 6624577200 | 23700 | 23700 | 23800 | 23550 | 3660 |
| 406 | 20240808 | 115600 | 6537866950 | 23700 | 23750 | 23800 | 23650 | 1265 |
| 407 | 20240808 | 115500 | 6507905050 | 23750 | 23800 | 23800 | 23700 | 687 |
| 408 | 20240808 | 115400 | 6491583250 | 23750 | 23650 | 23900 | 23600 | 2850 |
| 409 | 20240808 | 115300 | 6423796700 | 23600 | 23550 | 23650 | 23500 | 3841 |
| 410 | 20240808 | 115200 | 6333214650 | 23600 | 23650 | 23700 | 23600 | 940 |
| 411 | 20240808 | 115100 | 6311003100 | 23650 | 23750 | 23800 | 23550 | 2136 |
| 412 | 20240808 | 115000 | 6260420500 | 23650 | 23700 | 23700 | 23450 | 9695 |
| 413 | 20240808 | 114900 | 6032066700 | 23700 | 23800 | 23800 | 23600 | 6168 |
| 414 | 20240808 | 114800 | 5885665650 | 23800 | 23850 | 23850 | 23750 | 3368 |
| 415 | 20240808 | 114700 | 5805482550 | 23850 | 24000 | 24050 | 23800 | 10127 |
| 416 | 20240808 | 114600 | 5562685200 | 24000 | 24150 | 24150 | 23750 | 13876 |
| 417 | 20240808 | 114500 | 5230307600 | 24150 | 24150 | 24250 | 23900 | 14983 |
| 418 | 20240808 | 114400 | 4869214500 | 24100 | 23750 | 24150 | 23650 | 31277 |
| 419 | 20240808 | 114300 | 4120551900 | 23650 | 23650 | 23800 | 23350 | 6453 |
| 420 | 20240808 | 114200 | 3968199100 | 23700 | 23800 | 24000 | 23500 | 20623 |
| 421 | 20240808 | 114100 | 3476412650 | 23850 | 23400 | 23850 | 23400 | 14926 |
| 422 | 20240808 | 114000 | 3123836150 | 23400 | 23450 | 23450 | 23400 | 183 |
| 423 | 20240808 | 113900 | 3119545350 | 23450 | 23500 | 23500 | 23400 | 1138 |
| 424 | 20240808 | 113800 | 3092870950 | 23500 | 23500 | 23500 | 23400 | 160 |
| 425 | 20240808 | 113700 | 3089116550 | 23500 | 23450 | 23500 | 23400 | 559 |
| 426 | 20240808 | 113600 | 3075995900 | 23500 | 23500 | 23500 | 23450 | 377 |
| 427 | 20240808 | 113500 | 3067136450 | 23500 | 23500 | 23500 | 23450 | 301 |
| 428 | 20240808 | 113400 | 3060066750 | 23500 | 23450 | 23500 | 23400 | 240 |
| 429 | 20240808 | 113300 | 3054438250 | 23450 | 23450 | 23450 | 23400 | 441 |
| 430 | 20240808 | 113200 | 3044105400 | 23450 | 23500 | 23500 | 23450 | 549 |
| 431 | 20240808 | 113100 | 3031216600 | 23500 | 23500 | 23500 | 23450 | 625 |
| 432 | 20240808 | 113000 | 3016529150 | 23500 | 23450 | 23500 | 23400 | 615 |
| 433 | 20240808 | 112900 | 3002107000 | 23450 | 23450 | 23450 | 23400 | 251 |
| 434 | 20240808 | 112800 | 2996224050 | 23450 | 23450 | 23450 | 23450 | 499 |
| 435 | 20240808 | 112700 | 2984522500 | 23450 | 23500 | 23500 | 23450 | 659 |
| 436 | 20240808 | 112600 | 2969044450 | 23500 | 23450 | 23500 | 23450 | 75 |
| 437 | 20240808 | 112500 | 2967282300 | 23450 | 23400 | 23450 | 23400 | 1326 |
| 438 | 20240808 | 112400 | 2936190550 | 23450 | 23450 | 23450 | 23450 | 526 |
| 439 | 20240808 | 112300 | 2923855850 | 23450 | 23450 | 23450 | 23400 | 111 |
| 440 | 20240808 | 112200 | 2921253750 | 23450 | 23450 | 23450 | 23400 | 334 |
| 441 | 20240808 | 112100 | 2913427600 | 23450 | 23400 | 23450 | 23350 | 479 |
| 442 | 20240808 | 112000 | 2902220450 | 23400 | 23450 | 23450 | 23300 | 375 |
| 443 | 20240808 | 111900 | 2893459150 | 23400 | 23350 | 23400 | 23350 | 377 |
| 444 | 20240808 | 111800 | 2884639450 | 23350 | 23300 | 23400 | 23300 | 427 |
| 445 | 20240808 | 111700 | 2874660200 | 23250 | 23300 | 23300 | 23250 | 338 |
| 446 | 20240808 | 111600 | 2866793150 | 23250 | 23350 | 23350 | 23250 | 528 |
| 447 | 20240808 | 111500 | 2854503850 | 23350 | 23400 | 23400 | 23350 | 654 |
| 448 | 20240808 | 111400 | 2839215050 | 23400 | 23400 | 23400 | 23350 | 1076 |
| 449 | 20240808 | 111300 | 2814048650 | 23400 | 23350 | 23400 | 23350 | 165 |
| 450 | 20240808 | 111200 | 2810188750 | 23350 | 23350 | 23400 | 23350 | 398 |
| 451 | 20240808 | 111100 | 2800878750 | 23400 | 23300 | 23400 | 23300 | 323 |
| 452 | 20240808 | 111000 | 2793328400 | 23300 | 23350 | 23400 | 23300 | 528 |
| 453 | 20240808 | 110900 | 2780997600 | 23350 | 23400 | 23400 | 23250 | 553 |
| 454 | 20240808 | 110800 | 2768107400 | 23400 | 23350 | 23400 | 23300 | 783 |
| 455 | 20240808 | 110700 | 2749839800 | 23350 | 23400 | 23400 | 23250 | 574 |
| 456 | 20240808 | 110600 | 2736451000 | 23400 | 23400 | 23400 | 23400 | 186 |
| 457 | 20240808 | 110500 | 2732098600 | 23400 | 23400 | 23400 | 23350 | 332 |
| 458 | 20240808 | 110400 | 2724338450 | 23400 | 23350 | 23400 | 23350 | 661 |
| 459 | 20240808 | 110300 | 2708898500 | 23300 | 23350 | 23400 | 23300 | 394 |
| 460 | 20240808 | 110200 | 2699689850 | 23350 | 23350 | 23350 | 23350 | 304 |
| 461 | 20240808 | 110100 | 2692591450 | 23350 | 23350 | 23350 | 23350 | 58 |
| 462 | 20240808 | 110000 | 2691237150 | 23300 | 23400 | 23400 | 23300 | 1509 |
| 463 | 20240808 | 105900 | 2655988100 | 23350 | 23300 | 23350 | 23300 | 852 |
| 464 | 20240808 | 105800 | 2636099400 | 23300 | 23250 | 23350 | 23200 | 1344 |
| 465 | 20240808 | 105700 | 2604793450 | 23250 | 23300 | 23300 | 23250 | 243 |
| 466 | 20240808 | 105600 | 2599133600 | 23250 | 23250 | 23250 | 23250 | 158 |
| 467 | 20240808 | 105500 | 2595460100 | 23200 | 23350 | 23350 | 23200 | 4045 |
| 468 | 20240808 | 105400 | 2501454000 | 23350 | 23300 | 23350 | 23250 | 2860 |
| 469 | 20240808 | 105300 | 2434798250 | 23300 | 23250 | 23300 | 23250 | 877 |
| 470 | 20240808 | 105200 | 2414383200 | 23250 | 23200 | 23250 | 23200 | 2385 |
| 471 | 20240808 | 105100 | 2358973300 | 23150 | 23200 | 23200 | 23150 | 205 |
| 472 | 20240808 | 105000 | 2354219350 | 23200 | 23250 | 23250 | 23200 | 530 |
| 473 | 20240808 | 104900 | 2341912100 | 23250 | 23200 | 23250 | 23200 | 1300 |
| 474 | 20240808 | 104800 | 2311741300 | 23150 | 23150 | 23200 | 23150 | 350 |
| 475 | 20240808 | 104700 | 2303623600 | 23200 | 23200 | 23200 | 23200 | 19 |
| 476 | 20240808 | 104600 | 2303182800 | 23200 | 23150 | 23200 | 23150 | 844 |
| 477 | 20240808 | 104500 | 2283632850 | 23150 | 23150 | 23150 | 23100 | 344 |
| 478 | 20240808 | 104400 | 2275671650 | 23100 | 23100 | 23150 | 23100 | 92 |
| 479 | 20240808 | 104300 | 2273543550 | 23100 | 23150 | 23150 | 23100 | 416 |
| 480 | 20240808 | 104200 | 2263914100 | 23150 | 23100 | 23150 | 23050 | 277 |
| 481 | 20240808 | 104100 | 2257514050 | 23000 | 23050 | 23100 | 23000 | 302 |
| 482 | 20240808 | 104000 | 2250558650 | 23100 | 23150 | 23150 | 23100 | 1148 |
| 483 | 20240808 | 103900 | 2224028700 | 23150 | 23100 | 23150 | 23100 | 477 |
| 484 | 20240808 | 103800 | 2212995200 | 23050 | 23050 | 23050 | 23000 | 326 |
| 485 | 20240808 | 103700 | 2205492100 | 23050 | 23100 | 23100 | 23050 | 310 |
| 486 | 20240808 | 103600 | 2198336650 | 23100 | 23100 | 23100 | 23100 | 338 |
| 487 | 20240808 | 103500 | 2190528850 | 23100 | 23200 | 23200 | 23000 | 937 |
| 488 | 20240808 | 103400 | 2168906200 | 23150 | 23100 | 23200 | 23100 | 391 |
| 489 | 20240808 | 103300 | 2159853050 | 23150 | 23150 | 23150 | 23100 | 128 |
| 490 | 20240808 | 103200 | 2156890050 | 23100 | 23150 | 23150 | 23100 | 599 |
| 491 | 20240808 | 103100 | 2143025500 | 23150 | 23100 | 23150 | 23100 | 50 |
| 492 | 20240808 | 103000 | 2141870000 | 23100 | 23150 | 23150 | 23100 | 372 |
| 493 | 20240808 | 102900 | 2133269750 | 23100 | 23150 | 23150 | 23100 | 196 |
| 494 | 20240808 | 102800 | 2128732500 | 23150 | 23200 | 23200 | 23150 | 289 |
| 495 | 20240808 | 102700 | 2122035650 | 23200 | 23100 | 23200 | 23100 | 2014 |
| 496 | 20240808 | 102600 | 2075471000 | 23100 | 23100 | 23100 | 23050 | 174 |
| 497 | 20240808 | 102500 | 2071451750 | 23100 | 23100 | 23100 | 23050 | 260 |
| 498 | 20240808 | 102400 | 2065446050 | 23050 | 23100 | 23100 | 23050 | 409 |
| 499 | 20240808 | 102300 | 2056000800 | 23050 | 23050 | 23050 | 23050 | 284 |
| 500 | 20240808 | 102200 | 2049454600 | 23050 | 23050 | 23100 | 23050 | 138 |
| 501 | 20240808 | 102100 | 2046273250 | 23050 | 23150 | 23200 | 23050 | 802 |
| 502 | 20240808 | 102000 | 2027716950 | 23150 | 23150 | 23250 | 23100 | 1372 |
| 503 | 20240808 | 101900 | 1995921650 | 23200 | 23150 | 23200 | 23100 | 1993 |
| 504 | 20240808 | 101800 | 1949770450 | 23150 | 23100 | 23150 | 23100 | 2116 |
| 505 | 20240808 | 101700 | 1900878100 | 23100 | 23050 | 23100 | 23050 | 181 |
| 506 | 20240808 | 101600 | 1896702050 | 23050 | 23050 | 23050 | 23050 | 324 |
| 507 | 20240808 | 101500 | 1889233850 | 23050 | 23050 | 23100 | 23000 | 706 |
| 508 | 20240808 | 101400 | 1872944900 | 23050 | 23000 | 23050 | 23000 | 98 |
| 509 | 20240808 | 101300 | 1870688750 | 23000 | 23050 | 23050 | 23000 | 348 |
| 510 | 20240808 | 101200 | 1862671850 | 23050 | 23050 | 23150 | 23050 | 2936 |
| 511 | 20240808 | 101100 | 1794901500 | 23050 | 23050 | 23050 | 23050 | 242 |
| 512 | 20240808 | 101000 | 1789323400 | 23050 | 23000 | 23050 | 23000 | 288 |
| 513 | 20240808 | 100900 | 1782694100 | 23000 | 23000 | 23050 | 22950 | 471 |
| 514 | 20240808 | 100800 | 1771856250 | 23000 | 22900 | 23000 | 22900 | 214 |
| 515 | 20240808 | 100700 | 1766940250 | 22950 | 22950 | 23000 | 22900 | 452 |
| 516 | 20240808 | 100600 | 1756579850 | 22900 | 22850 | 23000 | 22850 | 178 |
| 517 | 20240808 | 100500 | 1752489100 | 22900 | 22950 | 23000 | 22900 | 737 |
| 518 | 20240808 | 100400 | 1735544450 | 22950 | 23100 | 23150 | 22950 | 2102 |
| 519 | 20240808 | 100300 | 1687107050 | 23100 | 22950 | 23100 | 22950 | 4787 |
| 520 | 20240808 | 100200 | 1577016150 | 22950 | 22950 | 22950 | 22850 | 1030 |
| 521 | 20240808 | 100100 | 1553425750 | 22950 | 22850 | 22950 | 22850 | 1141 |
| 522 | 20240808 | 100000 | 1527295050 | 22850 | 22850 | 22850 | 22800 | 1362 |
| 523 | 20240808 | 095900 | 1496199600 | 22850 | 22850 | 22850 | 22800 | 374 |
| 524 | 20240808 | 095800 | 1487656100 | 22850 | 22750 | 22850 | 22750 | 497 |
| 525 | 20240808 | 095700 | 1476326250 | 22750 | 22750 | 22850 | 22700 | 765 |
| 526 | 20240808 | 095600 | 1458908700 | 22750 | 22700 | 22750 | 22700 | 342 |
| 527 | 20240808 | 095500 | 1451128450 | 22750 | 22700 | 22850 | 22700 | 1339 |
| 528 | 20240808 | 095400 | 1420631800 | 22700 | 22650 | 22750 | 22650 | 60 |
| 529 | 20240808 | 095300 | 1419268300 | 22650 | 22700 | 22750 | 22650 | 1698 |
| 530 | 20240808 | 095200 | 1380715500 | 22700 | 22650 | 22700 | 22650 | 173 |
| 531 | 20240808 | 095100 | 1376793100 | 22650 | 22600 | 22650 | 22600 | 345 |
| 532 | 20240808 | 095000 | 1368990300 | 22500 | 22450 | 22600 | 22400 | 1283 |
| 533 | 20240808 | 094900 | 1340132650 | 22450 | 22400 | 22450 | 22400 | 171 |
| 534 | 20240808 | 094800 | 1336297200 | 22400 | 22400 | 22450 | 22350 | 903 |
| 535 | 20240808 | 094700 | 1316072800 | 22350 | 22250 | 22350 | 22200 | 901 |
| 536 | 20240808 | 094600 | 1296038500 | 22350 | 22450 | 22450 | 22200 | 3216 |
| 537 | 20240808 | 094500 | 1224265200 | 22450 | 22550 | 22550 | 22450 | 553 |
| 538 | 20240808 | 094400 | 1211821250 | 22500 | 22550 | 22600 | 22500 | 410 |
| 539 | 20240808 | 094300 | 1202594350 | 22550 | 22600 | 22600 | 22550 | 613 |
| 540 | 20240808 | 094200 | 1188759400 | 22600 | 22550 | 22600 | 22550 | 169 |
| 541 | 20240808 | 094100 | 1184944850 | 22600 | 22600 | 22600 | 22550 | 119 |
| 542 | 20240808 | 094000 | 1182258300 | 22550 | 22500 | 22600 | 22500 | 661 |
| 543 | 20240808 | 093900 | 1167370550 | 22600 | 22600 | 22600 | 22500 | 229 |
| 544 | 20240808 | 093800 | 1162208450 | 22600 | 22550 | 22650 | 22500 | 251 |
| 545 | 20240808 | 093700 | 1156544250 | 22550 | 22600 | 22600 | 22450 | 1259 |
| 546 | 20240808 | 093600 | 1128228800 | 22600 | 22650 | 22650 | 22500 | 2124 |
| 547 | 20240808 | 093500 | 1080282200 | 22600 | 22600 | 22650 | 22600 | 495 |
| 548 | 20240808 | 093400 | 1069087950 | 22600 | 22850 | 22850 | 22600 | 3030 |
| 549 | 20240808 | 093300 | 1000249800 | 22850 | 22850 | 22950 | 22850 | 619 |
| 550 | 20240808 | 093200 | 986088250 | 22900 | 22900 | 22900 | 22850 | 599 |
| 551 | 20240808 | 093100 | 972388100 | 22900 | 22900 | 22900 | 22900 | 222 |
| 552 | 20240808 | 093000 | 967304300 | 22900 | 22900 | 22950 | 22850 | 749 |
| 553 | 20240808 | 092900 | 950159800 | 22900 | 22850 | 22900 | 22800 | 2040 |
| 554 | 20240808 | 092800 | 903603550 | 22800 | 23000 | 23000 | 22800 | 785 |
| 555 | 20240808 | 092700 | 885624100 | 23000 | 22950 | 23000 | 22900 | 4122 |
| 556 | 20240808 | 092600 | 790952800 | 22950 | 22850 | 22950 | 22850 | 606 |
| 557 | 20240808 | 092500 | 777066250 | 22900 | 22900 | 22950 | 22900 | 299 |
| 558 | 20240808 | 092400 | 770218450 | 22900 | 22800 | 22950 | 22800 | 1255 |
| 559 | 20240808 | 092300 | 741501150 | 22800 | 22800 | 22900 | 22800 | 305 |
| 560 | 20240808 | 092200 | 734543000 | 22800 | 22750 | 22800 | 22700 | 559 |
| 561 | 20240808 | 092100 | 721834050 | 22750 | 22750 | 22800 | 22700 | 704 |
| 562 | 20240808 | 092000 | 705789650 | 22750 | 22900 | 22900 | 22700 | 4063 |
| 563 | 20240808 | 091900 | 612999750 | 22900 | 22750 | 22900 | 22750 | 863 |
| 564 | 20240808 | 091800 | 593286500 | 22900 | 22900 | 22900 | 22800 | 978 |
| 565 | 20240808 | 091700 | 570938400 | 22850 | 22800 | 22850 | 22750 | 377 |
| 566 | 20240808 | 091600 | 562332800 | 22800 | 22700 | 22800 | 22650 | 849 |
| 567 | 20240808 | 091500 | 543030550 | 22650 | 22850 | 22850 | 22650 | 2836 |
| 568 | 20240808 | 091400 | 478577800 | 22850 | 22900 | 22900 | 22750 | 3538 |
| 569 | 20240808 | 091300 | 397795300 | 22900 | 22600 | 22950 | 22600 | 4982 |
| 570 | 20240808 | 091200 | 284383450 | 22600 | 22450 | 22600 | 22400 | 2288 |
| 571 | 20240808 | 091100 | 232819200 | 22500 | 22350 | 22500 | 22350 | 173 |
| 572 | 20240808 | 091000 | 228937300 | 22350 | 22350 | 22400 | 22300 | 262 |
| 573 | 20240808 | 090900 | 223083400 | 22450 | 22300 | 22450 | 22300 | 281 |
| 574 | 20240808 | 090800 | 216787450 | 22300 | 22400 | 22400 | 22250 | 629 |
| 575 | 20240808 | 090700 | 202752000 | 22400 | 22500 | 22500 | 22350 | 1847 |
| 576 | 20240808 | 090600 | 161304000 | 22500 | 22400 | 22550 | 22400 | 1437 |
| 577 | 20240808 | 090500 | 128971950 | 22400 | 22400 | 22400 | 22350 | 534 |
| 578 | 20240808 | 090400 | 117028100 | 22300 | 22400 | 22400 | 22300 | 614 |
| 579 | 20240808 | 090300 | 103295450 | 22450 | 22150 | 22500 | 22150 | 348 |
| 580 | 20240808 | 090200 | 95524950 | 22000 | 22100 | 22100 | 22000 | 1746 |
| 581 | 20240808 | 090100 | 57059400 | 22050 | 22100 | 22100 | 22050 | 458 |
| 582 | 20240808 | 090000 | 46950050 | 22100 | 22150 | 22150 | 22100 | 2064 |