34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 191800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 62797 |
| 3 | 20240807 | 191700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20240807 | 191600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20240807 | 191500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20240807 | 191400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20240807 | 191300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20240807 | 191200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20240807 | 191100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20240807 | 191000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20240807 | 190900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20240807 | 190800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20240807 | 190700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20240807 | 190600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20240807 | 190500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20240807 | 190400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20240807 | 190300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20240807 | 190200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20240807 | 190100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20240807 | 190000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20240807 | 185900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20240807 | 185800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20240807 | 185700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20240807 | 185600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20240807 | 185500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20240807 | 185400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20240807 | 185300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20240807 | 185200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20240807 | 185100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20240807 | 185000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20240807 | 184900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20240807 | 184800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 62797 |
| 33 | 20240807 | 184700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20240807 | 184600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20240807 | 184500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20240807 | 184400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20240807 | 184300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20240807 | 184200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20240807 | 184100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20240807 | 184000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20240807 | 183900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20240807 | 183800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20240807 | 183700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20240807 | 183600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20240807 | 183500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20240807 | 183400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20240807 | 183300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20240807 | 183200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20240807 | 183100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20240807 | 183000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20240807 | 182900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20240807 | 182800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20240807 | 182700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20240807 | 182600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20240807 | 182500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20240807 | 182400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20240807 | 182300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20240807 | 182200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20240807 | 182100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20240807 | 182000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20240807 | 181900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20240807 | 181800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 62797 |
| 63 | 20240807 | 181700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20240807 | 181600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20240807 | 181500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20240807 | 181400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20240807 | 181300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20240807 | 181200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20240807 | 181100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20240807 | 181000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20240807 | 180900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20240807 | 180800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20240807 | 180700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20240807 | 180600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20240807 | 180500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20240807 | 180400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20240807 | 180300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20240807 | 180200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20240807 | 180100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20240807 | 180000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20240807 | 175900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20240807 | 175800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20240807 | 175700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20240807 | 175600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20240807 | 175500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20240807 | 175400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20240807 | 175300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20240807 | 175200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20240807 | 175100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20240807 | 175000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20240807 | 174900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20240807 | 174800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 62797 |
| 93 | 20240807 | 174700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20240807 | 174600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20240807 | 174500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20240807 | 174400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20240807 | 174300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20240807 | 174200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20240807 | 174100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20240807 | 174000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20240807 | 173900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20240807 | 173800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20240807 | 173700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20240807 | 173600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20240807 | 173500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20240807 | 173400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20240807 | 173300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20240807 | 173200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20240807 | 173100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20240807 | 173000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20240807 | 172900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20240807 | 172800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20240807 | 172700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20240807 | 172600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20240807 | 172500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20240807 | 172400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20240807 | 172300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20240807 | 172200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20240807 | 172100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20240807 | 172000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20240807 | 171900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20240807 | 171800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 62797 |
| 123 | 20240807 | 171700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20240807 | 171600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20240807 | 171500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20240807 | 171400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20240807 | 171300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20240807 | 171200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20240807 | 171100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20240807 | 171000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20240807 | 170900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20240807 | 170800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20240807 | 170700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20240807 | 170600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20240807 | 170500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20240807 | 170400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20240807 | 170300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20240807 | 170200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20240807 | 170100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20240807 | 170000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20240807 | 165900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20240807 | 165800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20240807 | 165700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20240807 | 165600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20240807 | 165500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20240807 | 165400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20240807 | 165300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20240807 | 165200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20240807 | 165100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20240807 | 165000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20240807 | 164900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20240807 | 164800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 62797 |
| 153 | 20240807 | 164700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20240807 | 164600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20240807 | 164500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20240807 | 164400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20240807 | 164300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20240807 | 164200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20240807 | 164100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20240807 | 164000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20240807 | 163900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20240807 | 163800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20240807 | 163700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20240807 | 163600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20240807 | 163500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20240807 | 163400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20240807 | 163300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20240807 | 163200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20240807 | 163100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20240807 | 163000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20240807 | 162900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20240807 | 162800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20240807 | 162700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20240807 | 162600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20240807 | 162500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20240807 | 162400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20240807 | 162300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20240807 | 162200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20240807 | 162100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20240807 | 162000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20240807 | 161900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20240807 | 161800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 62797 |
| 183 | 20240807 | 161700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20240807 | 161600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20240807 | 161500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20240807 | 161400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20240807 | 161300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20240807 | 161200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20240807 | 161100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20240807 | 161000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20240807 | 160900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20240807 | 160800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20240807 | 160700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20240807 | 160600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20240807 | 160500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20240807 | 160400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20240807 | 160300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20240807 | 160200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20240807 | 160100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20240807 | 160000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20240807 | 155900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20240807 | 155800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20240807 | 155700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20240807 | 155600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20240807 | 155500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20240807 | 155400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20240807 | 155300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20240807 | 155200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20240807 | 155100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20240807 | 155000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20240807 | 154900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20240807 | 154800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 62797 |
| 213 | 20240807 | 154700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20240807 | 154600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20240807 | 154500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20240807 | 154400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20240807 | 154300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20240807 | 154200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20240807 | 154100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20240807 | 154000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20240807 | 153900 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20240807 | 153800 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20240807 | 153700 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20240807 | 153600 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20240807 | 153500 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20240807 | 153400 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20240807 | 153300 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20240807 | 153200 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20240807 | 153100 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20240807 | 153000 | 182229497750 | 42150 | 42150 | 42150 | 42150 | 62797 |
| 231 | 20240807 | 152900 | 179582604200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 232 | 20240807 | 152800 | 179582604200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 233 | 20240807 | 152700 | 179582604200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 234 | 20240807 | 152600 | 179582604200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 235 | 20240807 | 152500 | 179582604200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 236 | 20240807 | 152400 | 179582604200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 237 | 20240807 | 152300 | 179582604200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 238 | 20240807 | 152200 | 179582604200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 239 | 20240807 | 152100 | 179582604200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 240 | 20240807 | 152000 | 179582604200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 241 | 20240807 | 151900 | 179582604200 | 41900 | 41900 | 41950 | 41800 | 13129 |
| 242 | 20240807 | 151800 | 179033444200 | 41900 | 42000 | 42000 | 41800 | 14761 |
| 243 | 20240807 | 151700 | 178414997600 | 41950 | 42050 | 42100 | 41950 | 4594 |
| 244 | 20240807 | 151600 | 178222008350 | 42000 | 42050 | 42050 | 41950 | 6912 |
| 245 | 20240807 | 151500 | 177931615950 | 42050 | 42000 | 42050 | 41950 | 11634 |
| 246 | 20240807 | 151400 | 177443133600 | 42000 | 42150 | 42150 | 42000 | 6001 |
| 247 | 20240807 | 151300 | 177190845750 | 42100 | 42150 | 42150 | 42050 | 3804 |
| 248 | 20240807 | 151200 | 177030708900 | 42150 | 42150 | 42200 | 42100 | 1518 |
| 249 | 20240807 | 151100 | 176966722200 | 42100 | 42150 | 42200 | 42100 | 3104 |
| 250 | 20240807 | 151000 | 176835870800 | 42200 | 42200 | 42200 | 42150 | 640 |
| 251 | 20240807 | 150900 | 176808884700 | 42150 | 42250 | 42250 | 42100 | 3702 |
| 252 | 20240807 | 150800 | 176652808300 | 42250 | 42150 | 42250 | 42150 | 5864 |
| 253 | 20240807 | 150700 | 176405508100 | 42150 | 42150 | 42200 | 42100 | 4713 |
| 254 | 20240807 | 150600 | 176206832350 | 42150 | 42050 | 42150 | 42050 | 2682 |
| 255 | 20240807 | 150500 | 176093957700 | 42050 | 42100 | 42100 | 42050 | 2893 |
| 256 | 20240807 | 150400 | 175972246100 | 42100 | 42100 | 42100 | 42050 | 2053 |
| 257 | 20240807 | 150300 | 175885817850 | 42100 | 42100 | 42150 | 42050 | 3784 |
| 258 | 20240807 | 150200 | 175726619700 | 42100 | 42100 | 42100 | 42050 | 1682 |
| 259 | 20240807 | 150100 | 175655843200 | 42100 | 42100 | 42150 | 42050 | 3773 |
| 260 | 20240807 | 150000 | 175497040250 | 42050 | 42100 | 42100 | 42050 | 2700 |
| 261 | 20240807 | 145900 | 175383455450 | 42100 | 42000 | 42100 | 42000 | 2457 |
| 262 | 20240807 | 145800 | 175280097900 | 42000 | 41950 | 42050 | 41900 | 9385 |
| 263 | 20240807 | 145700 | 174885957800 | 41950 | 42050 | 42100 | 41950 | 24620 |
| 264 | 20240807 | 145600 | 173851922400 | 42050 | 42050 | 42050 | 42000 | 2624 |
| 265 | 20240807 | 145500 | 173741655850 | 42050 | 42050 | 42050 | 42000 | 2707 |
| 266 | 20240807 | 145400 | 173627912000 | 42000 | 42100 | 42100 | 42000 | 5788 |
| 267 | 20240807 | 145300 | 173384566000 | 42050 | 42100 | 42150 | 42050 | 3586 |
| 268 | 20240807 | 145200 | 173233660800 | 42100 | 42100 | 42150 | 42100 | 1935 |
| 269 | 20240807 | 145100 | 173152181400 | 42150 | 42150 | 42200 | 42050 | 2187 |
| 270 | 20240807 | 145000 | 173060028500 | 42200 | 42150 | 42200 | 42100 | 2708 |
| 271 | 20240807 | 144900 | 172945864850 | 42100 | 42150 | 42200 | 42050 | 17721 |
| 272 | 20240807 | 144800 | 172200131500 | 42150 | 42150 | 42200 | 42050 | 6970 |
| 273 | 20240807 | 144700 | 171906498550 | 42150 | 42150 | 42200 | 42050 | 15865 |
| 274 | 20240807 | 144600 | 171238401450 | 42150 | 42250 | 42250 | 42150 | 4298 |
| 275 | 20240807 | 144500 | 171057163300 | 42250 | 42300 | 42300 | 42200 | 2694 |
| 276 | 20240807 | 144400 | 170943417750 | 42250 | 42300 | 42300 | 42200 | 2404 |
| 277 | 20240807 | 144300 | 170841862950 | 42300 | 42250 | 42300 | 42200 | 4027 |
| 278 | 20240807 | 144200 | 170671720650 | 42250 | 42250 | 42250 | 42150 | 3514 |
| 279 | 20240807 | 144100 | 170523413000 | 42250 | 42200 | 42250 | 42150 | 2531 |
| 280 | 20240807 | 144000 | 170416571800 | 42250 | 42300 | 42300 | 42150 | 5764 |
| 281 | 20240807 | 143900 | 170173311150 | 42200 | 42150 | 42350 | 42150 | 7099 |
| 282 | 20240807 | 143800 | 169873634500 | 42150 | 42200 | 42250 | 42150 | 6083 |
| 283 | 20240807 | 143700 | 169616916100 | 42250 | 42350 | 42350 | 42150 | 15361 |
| 284 | 20240807 | 143600 | 168967842700 | 42350 | 42350 | 42400 | 42300 | 4219 |
| 285 | 20240807 | 143500 | 168789177850 | 42350 | 42400 | 42400 | 42300 | 2515 |
| 286 | 20240807 | 143400 | 168682658500 | 42400 | 42350 | 42450 | 42350 | 1390 |
| 287 | 20240807 | 143300 | 168623728450 | 42350 | 42400 | 42400 | 42300 | 4279 |
| 288 | 20240807 | 143200 | 168442508850 | 42400 | 42450 | 42450 | 42350 | 1337 |
| 289 | 20240807 | 143100 | 168385850050 | 42400 | 42400 | 42450 | 42400 | 1405 |
| 290 | 20240807 | 143000 | 168326267000 | 42400 | 42350 | 42450 | 42350 | 1004 |
| 291 | 20240807 | 142900 | 168283677900 | 42400 | 42350 | 42450 | 42350 | 971 |
| 292 | 20240807 | 142800 | 168242490350 | 42350 | 42350 | 42400 | 42300 | 3060 |
| 293 | 20240807 | 142700 | 168112860000 | 42300 | 42250 | 42350 | 42250 | 8927 |
| 294 | 20240807 | 142600 | 167735388000 | 42250 | 42350 | 42350 | 42250 | 8626 |
| 295 | 20240807 | 142500 | 167370592050 | 42300 | 42350 | 42400 | 42300 | 9569 |
| 296 | 20240807 | 142400 | 166965619050 | 42400 | 42450 | 42450 | 42400 | 911 |
| 297 | 20240807 | 142300 | 166926986150 | 42450 | 42400 | 42450 | 42400 | 1910 |
| 298 | 20240807 | 142200 | 166845989950 | 42400 | 42400 | 42450 | 42350 | 2674 |
| 299 | 20240807 | 142100 | 166732615850 | 42400 | 42400 | 42450 | 42350 | 3260 |
| 300 | 20240807 | 142000 | 166594400400 | 42400 | 42450 | 42450 | 42350 | 1649 |
| 301 | 20240807 | 141900 | 166524476950 | 42450 | 42400 | 42450 | 42400 | 1782 |
| 302 | 20240807 | 141800 | 166448862850 | 42450 | 42500 | 42500 | 42350 | 2656 |
| 303 | 20240807 | 141700 | 166336293050 | 42500 | 42450 | 42500 | 42400 | 632 |
| 304 | 20240807 | 141600 | 166309451850 | 42400 | 42400 | 42450 | 42350 | 788 |
| 305 | 20240807 | 141500 | 166276033050 | 42350 | 42450 | 42500 | 42350 | 4259 |
| 306 | 20240807 | 141400 | 166095522100 | 42450 | 42500 | 42500 | 42450 | 480 |
| 307 | 20240807 | 141300 | 166075134150 | 42500 | 42500 | 42550 | 42450 | 426 |
| 308 | 20240807 | 141200 | 166057026600 | 42450 | 42500 | 42500 | 42450 | 658 |
| 309 | 20240807 | 141100 | 166029070700 | 42500 | 42450 | 42500 | 42400 | 1486 |
| 310 | 20240807 | 141000 | 165965937850 | 42450 | 42450 | 42450 | 42400 | 1882 |
| 311 | 20240807 | 140900 | 165886099200 | 42400 | 42450 | 42500 | 42400 | 2937 |
| 312 | 20240807 | 140800 | 165761538450 | 42450 | 42450 | 42500 | 42450 | 521 |
| 313 | 20240807 | 140700 | 165739409050 | 42500 | 42450 | 42500 | 42400 | 760 |
| 314 | 20240807 | 140600 | 165707139550 | 42500 | 42500 | 42550 | 42400 | 4069 |
| 315 | 20240807 | 140500 | 165534373900 | 42550 | 42550 | 42600 | 42500 | 1135 |
| 316 | 20240807 | 140400 | 165486078200 | 42600 | 42600 | 42650 | 42500 | 870 |
| 317 | 20240807 | 140300 | 165449052450 | 42600 | 42500 | 42650 | 42500 | 2240 |
| 318 | 20240807 | 140200 | 165353691950 | 42600 | 42550 | 42600 | 42500 | 3158 |
| 319 | 20240807 | 140100 | 165219339850 | 42550 | 42550 | 42600 | 42550 | 677 |
| 320 | 20240807 | 140000 | 165190523050 | 42550 | 42600 | 42650 | 42550 | 1097 |
| 321 | 20240807 | 135900 | 165143796500 | 42650 | 42550 | 42650 | 42550 | 990 |
| 322 | 20240807 | 135800 | 165101624500 | 42600 | 42500 | 42650 | 42500 | 1699 |
| 323 | 20240807 | 135700 | 165029316000 | 42550 | 42550 | 42550 | 42500 | 1188 |
| 324 | 20240807 | 135600 | 164978818250 | 42550 | 42550 | 42600 | 42550 | 1362 |
| 325 | 20240807 | 135500 | 164920848200 | 42550 | 42500 | 42550 | 42500 | 1017 |
| 326 | 20240807 | 135400 | 164877596900 | 42550 | 42450 | 42550 | 42400 | 9374 |
| 327 | 20240807 | 135300 | 164479275500 | 42400 | 42450 | 42450 | 42350 | 17604 |
| 328 | 20240807 | 135200 | 163733208700 | 42450 | 42450 | 42500 | 42400 | 1049 |
| 329 | 20240807 | 135100 | 163688681850 | 42450 | 42450 | 42500 | 42400 | 1079 |
| 330 | 20240807 | 135000 | 163642860350 | 42450 | 42450 | 42500 | 42400 | 2465 |
| 331 | 20240807 | 134900 | 163538236450 | 42450 | 42500 | 42500 | 42450 | 2160 |
| 332 | 20240807 | 134800 | 163446539150 | 42500 | 42550 | 42550 | 42450 | 2331 |
| 333 | 20240807 | 134700 | 163347464550 | 42550 | 42550 | 42600 | 42500 | 1676 |
| 334 | 20240807 | 134600 | 163276153800 | 42600 | 42550 | 42600 | 42550 | 1141 |
| 335 | 20240807 | 134500 | 163227593050 | 42600 | 42600 | 42650 | 42550 | 1750 |
| 336 | 20240807 | 134400 | 163153064500 | 42650 | 42650 | 42700 | 42600 | 2600 |
| 337 | 20240807 | 134300 | 163042165850 | 42650 | 42750 | 42750 | 42650 | 727 |
| 338 | 20240807 | 134200 | 163011129850 | 42700 | 42800 | 42800 | 42700 | 3543 |
| 339 | 20240807 | 134100 | 162859773250 | 42800 | 42700 | 42800 | 42650 | 5298 |
| 340 | 20240807 | 134000 | 162633381650 | 42700 | 42550 | 42700 | 42550 | 1903 |
| 341 | 20240807 | 133900 | 162552225700 | 42550 | 42550 | 42650 | 42550 | 1434 |
| 342 | 20240807 | 133800 | 162491151800 | 42550 | 42500 | 42600 | 42500 | 2197 |
| 343 | 20240807 | 133700 | 162397668650 | 42500 | 42500 | 42550 | 42500 | 2688 |
| 344 | 20240807 | 133600 | 162283406950 | 42500 | 42550 | 42550 | 42500 | 944 |
| 345 | 20240807 | 133500 | 162243270100 | 42500 | 42550 | 42550 | 42500 | 809 |
| 346 | 20240807 | 133400 | 162208875800 | 42550 | 42600 | 42600 | 42500 | 4129 |
| 347 | 20240807 | 133300 | 162033278550 | 42550 | 42600 | 42650 | 42550 | 2826 |
| 348 | 20240807 | 133200 | 161912900350 | 42600 | 42600 | 42650 | 42600 | 652 |
| 349 | 20240807 | 133100 | 161885100800 | 42650 | 42600 | 42650 | 42600 | 400 |
| 350 | 20240807 | 133000 | 161868047600 | 42650 | 42600 | 42650 | 42600 | 488 |
| 351 | 20240807 | 132900 | 161847240500 | 42650 | 42650 | 42700 | 42600 | 5088 |
| 352 | 20240807 | 132800 | 161630282800 | 42650 | 42600 | 42650 | 42550 | 1344 |
| 353 | 20240807 | 132700 | 161573002350 | 42600 | 42650 | 42650 | 42600 | 1558 |
| 354 | 20240807 | 132600 | 161506610500 | 42650 | 42700 | 42700 | 42650 | 3595 |
| 355 | 20240807 | 132500 | 161353233850 | 42650 | 42700 | 42700 | 42650 | 419 |
| 356 | 20240807 | 132400 | 161335350800 | 42700 | 42700 | 42700 | 42650 | 1721 |
| 357 | 20240807 | 132300 | 161261876150 | 42650 | 42650 | 42700 | 42600 | 1832 |
| 358 | 20240807 | 132200 | 161183726900 | 42600 | 42650 | 42650 | 42600 | 595 |
| 359 | 20240807 | 132100 | 161158364750 | 42600 | 42700 | 42700 | 42600 | 729 |
| 360 | 20240807 | 132000 | 161127278950 | 42700 | 42600 | 42700 | 42550 | 3717 |
| 361 | 20240807 | 131900 | 160968900400 | 42550 | 42600 | 42600 | 42550 | 545 |
| 362 | 20240807 | 131800 | 160945695500 | 42550 | 42600 | 42700 | 42550 | 1882 |
| 363 | 20240807 | 131700 | 160865490100 | 42650 | 42700 | 42700 | 42600 | 1281 |
| 364 | 20240807 | 131600 | 160810816750 | 42650 | 42550 | 42650 | 42500 | 3313 |
| 365 | 20240807 | 131500 | 160669643800 | 42550 | 42500 | 42550 | 42450 | 2583 |
| 366 | 20240807 | 131400 | 160559858800 | 42500 | 42550 | 42550 | 42450 | 2200 |
| 367 | 20240807 | 131300 | 160466404500 | 42550 | 42500 | 42550 | 42500 | 1742 |
| 368 | 20240807 | 131200 | 160392364950 | 42500 | 42600 | 42600 | 42500 | 718 |
| 369 | 20240807 | 131100 | 160361813050 | 42550 | 42500 | 42650 | 42500 | 659 |
| 370 | 20240807 | 131000 | 160333780300 | 42500 | 42550 | 42600 | 42500 | 639 |
| 371 | 20240807 | 130900 | 160306607100 | 42600 | 42600 | 42650 | 42550 | 835 |
| 372 | 20240807 | 130800 | 160271038200 | 42600 | 42650 | 42650 | 42600 | 995 |
| 373 | 20240807 | 130700 | 160228638500 | 42650 | 42700 | 42700 | 42650 | 1419 |
| 374 | 20240807 | 130600 | 160168091200 | 42700 | 42650 | 42700 | 42650 | 1841 |
| 375 | 20240807 | 130500 | 160089537200 | 42600 | 42700 | 42700 | 42600 | 1127 |
| 376 | 20240807 | 130400 | 160041489300 | 42700 | 42700 | 42750 | 42650 | 1699 |
| 377 | 20240807 | 130300 | 159968961100 | 42700 | 42600 | 42750 | 42450 | 7922 |
| 378 | 20240807 | 130200 | 159631074400 | 42650 | 42700 | 42700 | 42600 | 1644 |
| 379 | 20240807 | 130100 | 159560949800 | 42650 | 42550 | 42700 | 42550 | 2613 |
| 380 | 20240807 | 130000 | 159449571950 | 42550 | 42450 | 42550 | 42450 | 3304 |
| 381 | 20240807 | 125900 | 159309078950 | 42500 | 42450 | 42500 | 42400 | 489 |
| 382 | 20240807 | 125800 | 159288319800 | 42450 | 42500 | 42500 | 42450 | 949 |
| 383 | 20240807 | 125700 | 159248031450 | 42500 | 42450 | 42500 | 42400 | 969 |
| 384 | 20240807 | 125600 | 159206906050 | 42450 | 42450 | 42500 | 42400 | 667 |
| 385 | 20240807 | 125500 | 159178594450 | 42450 | 42450 | 42550 | 42450 | 823 |
| 386 | 20240807 | 125400 | 159143618750 | 42450 | 42450 | 42450 | 42400 | 475 |
| 387 | 20240807 | 125300 | 159123457250 | 42400 | 42400 | 42400 | 42350 | 6342 |
| 388 | 20240807 | 125200 | 158854604050 | 42400 | 42450 | 42500 | 42400 | 3688 |
| 389 | 20240807 | 125100 | 158698166350 | 42450 | 42450 | 42500 | 42400 | 708 |
| 390 | 20240807 | 125000 | 158668116250 | 42400 | 42500 | 42500 | 42400 | 3277 |
| 391 | 20240807 | 124900 | 158529066700 | 42500 | 42500 | 42550 | 42400 | 11355 |
| 392 | 20240807 | 124800 | 158046922200 | 42500 | 42550 | 42600 | 42500 | 1172 |
| 393 | 20240807 | 124700 | 157997046200 | 42550 | 42600 | 42600 | 42550 | 1721 |
| 394 | 20240807 | 124600 | 157923749500 | 42600 | 42550 | 42650 | 42550 | 2691 |
| 395 | 20240807 | 124500 | 157809138600 | 42550 | 42550 | 42600 | 42550 | 753 |
| 396 | 20240807 | 124400 | 157777074650 | 42550 | 42550 | 42600 | 42500 | 399 |
| 397 | 20240807 | 124300 | 157760097150 | 42600 | 42500 | 42600 | 42500 | 1310 |
| 398 | 20240807 | 124200 | 157704385700 | 42500 | 42500 | 42600 | 42500 | 896 |
| 399 | 20240807 | 124100 | 157666294000 | 42500 | 42550 | 42550 | 42500 | 1332 |
| 400 | 20240807 | 124000 | 157609680600 | 42550 | 42550 | 42600 | 42500 | 3941 |
| 401 | 20240807 | 123900 | 157442140600 | 42600 | 42550 | 42650 | 42550 | 677 |
| 402 | 20240807 | 123800 | 157413310450 | 42550 | 42500 | 42550 | 42500 | 1526 |
| 403 | 20240807 | 123700 | 157348421650 | 42550 | 42500 | 42600 | 42500 | 1944 |
| 404 | 20240807 | 123600 | 157265767450 | 42550 | 42600 | 42600 | 42550 | 965 |
| 405 | 20240807 | 123500 | 157224690500 | 42600 | 42500 | 42600 | 42500 | 1224 |
| 406 | 20240807 | 123400 | 157172629800 | 42550 | 42450 | 42550 | 42450 | 1179 |
| 407 | 20240807 | 123300 | 157122515000 | 42450 | 42450 | 42500 | 42450 | 1732 |
| 408 | 20240807 | 123200 | 157048944850 | 42450 | 42500 | 42550 | 42450 | 1518 |
| 409 | 20240807 | 123100 | 156984473400 | 42500 | 42500 | 42600 | 42450 | 2199 |
| 410 | 20240807 | 123000 | 156891005750 | 42500 | 42600 | 42600 | 42500 | 1594 |
| 411 | 20240807 | 122900 | 156823201350 | 42600 | 42500 | 42600 | 42450 | 2616 |
| 412 | 20240807 | 122800 | 156712063050 | 42500 | 42600 | 42600 | 42450 | 9396 |
| 413 | 20240807 | 122700 | 156312533650 | 42600 | 42600 | 42600 | 42550 | 2150 |
| 414 | 20240807 | 122600 | 156220994550 | 42600 | 42700 | 42700 | 42600 | 567 |
| 415 | 20240807 | 122500 | 156196823900 | 42700 | 42650 | 42700 | 42650 | 626 |
| 416 | 20240807 | 122400 | 156170111300 | 42700 | 42750 | 42750 | 42650 | 1037 |
| 417 | 20240807 | 122300 | 156125817300 | 42700 | 42650 | 42750 | 42600 | 895 |
| 418 | 20240807 | 122200 | 156087619600 | 42700 | 42700 | 42750 | 42600 | 547 |
| 419 | 20240807 | 122100 | 156064286900 | 42650 | 42650 | 42700 | 42600 | 3670 |
| 420 | 20240807 | 122000 | 155907712400 | 42650 | 42700 | 42700 | 42600 | 2747 |
| 421 | 20240807 | 121900 | 155790623000 | 42700 | 42650 | 42700 | 42650 | 2113 |
| 422 | 20240807 | 121800 | 155700492350 | 42700 | 42700 | 42700 | 42650 | 937 |
| 423 | 20240807 | 121700 | 155660492700 | 42700 | 42750 | 42800 | 42700 | 3471 |
| 424 | 20240807 | 121600 | 155512206400 | 42750 | 42750 | 42850 | 42750 | 1235 |
| 425 | 20240807 | 121500 | 155459390350 | 42800 | 42850 | 42850 | 42750 | 833 |
| 426 | 20240807 | 121400 | 155423732100 | 42850 | 42850 | 42900 | 42800 | 646 |
| 427 | 20240807 | 121300 | 155396065900 | 42850 | 42850 | 42900 | 42800 | 1074 |
| 428 | 20240807 | 121200 | 155350055300 | 42850 | 42900 | 42900 | 42800 | 647 |
| 429 | 20240807 | 121100 | 155322341000 | 42800 | 42950 | 42950 | 42800 | 3230 |
| 430 | 20240807 | 121000 | 155183748550 | 42950 | 42900 | 42950 | 42900 | 2708 |
| 431 | 20240807 | 120900 | 155067457650 | 42900 | 42900 | 42950 | 42800 | 8280 |
| 432 | 20240807 | 120800 | 154712142300 | 42850 | 42850 | 42900 | 42750 | 2316 |
| 433 | 20240807 | 120700 | 154612909300 | 42750 | 42700 | 42850 | 42700 | 2883 |
| 434 | 20240807 | 120600 | 154489614050 | 42750 | 42700 | 42750 | 42700 | 661 |
| 435 | 20240807 | 120500 | 154461383650 | 42700 | 42800 | 42800 | 42700 | 1092 |
| 436 | 20240807 | 120400 | 154414705200 | 42800 | 42800 | 42850 | 42750 | 3051 |
| 437 | 20240807 | 120300 | 154284168500 | 42800 | 42800 | 42850 | 42750 | 4302 |
| 438 | 20240807 | 120200 | 154100015300 | 42800 | 42750 | 42800 | 42750 | 780 |
| 439 | 20240807 | 120100 | 154066663050 | 42750 | 42700 | 42800 | 42700 | 5211 |
| 440 | 20240807 | 120000 | 153843917650 | 42700 | 42750 | 42750 | 42650 | 1452 |
| 441 | 20240807 | 115900 | 153781915950 | 42750 | 42700 | 42750 | 42700 | 3127 |
| 442 | 20240807 | 115800 | 153648338300 | 42700 | 42600 | 42700 | 42550 | 3315 |
| 443 | 20240807 | 115700 | 153506963900 | 42650 | 42550 | 42650 | 42450 | 8385 |
| 444 | 20240807 | 115600 | 153150228100 | 42550 | 42500 | 42600 | 42500 | 658 |
| 445 | 20240807 | 115500 | 153122249400 | 42500 | 42600 | 42600 | 42500 | 1307 |
| 446 | 20240807 | 115400 | 153066650150 | 42600 | 42500 | 42600 | 42450 | 839 |
| 447 | 20240807 | 115300 | 153030952800 | 42500 | 42450 | 42500 | 42450 | 625 |
| 448 | 20240807 | 115200 | 153004398600 | 42500 | 42600 | 42600 | 42500 | 4407 |
| 449 | 20240807 | 115100 | 152817000700 | 42550 | 42550 | 42600 | 42550 | 932 |
| 450 | 20240807 | 115000 | 152777334950 | 42600 | 42600 | 42600 | 42550 | 1091 |
| 451 | 20240807 | 114900 | 152730862650 | 42550 | 42600 | 42600 | 42500 | 2661 |
| 452 | 20240807 | 114800 | 152617547250 | 42600 | 42500 | 42650 | 42500 | 856 |
| 453 | 20240807 | 114700 | 152581100700 | 42550 | 42500 | 42600 | 42500 | 1151 |
| 454 | 20240807 | 114600 | 152532131950 | 42550 | 42550 | 42600 | 42550 | 1511 |
| 455 | 20240807 | 114500 | 152467829750 | 42550 | 42600 | 42650 | 42550 | 1293 |
| 456 | 20240807 | 114400 | 152412744900 | 42650 | 42650 | 42700 | 42600 | 2125 |
| 457 | 20240807 | 114300 | 152322110250 | 42650 | 42550 | 42650 | 42500 | 1292 |
| 458 | 20240807 | 114200 | 152267131450 | 42550 | 42500 | 42550 | 42450 | 1713 |
| 459 | 20240807 | 114100 | 152194339850 | 42450 | 42550 | 42550 | 42450 | 698 |
| 460 | 20240807 | 114000 | 152164674450 | 42550 | 42450 | 42550 | 42450 | 1453 |
| 461 | 20240807 | 113900 | 152102921200 | 42450 | 42550 | 42600 | 42450 | 6040 |
| 462 | 20240807 | 113800 | 151846188550 | 42550 | 42550 | 42650 | 42500 | 4875 |
| 463 | 20240807 | 113700 | 151638636750 | 42500 | 42450 | 42550 | 42450 | 2661 |
| 464 | 20240807 | 113600 | 151525486900 | 42400 | 42350 | 42450 | 42350 | 3743 |
| 465 | 20240807 | 113500 | 151366835800 | 42400 | 42400 | 42450 | 42350 | 5914 |
| 466 | 20240807 | 113400 | 151116093400 | 42400 | 42400 | 42450 | 42400 | 2861 |
| 467 | 20240807 | 113300 | 150994762800 | 42400 | 42400 | 42450 | 42350 | 4470 |
| 468 | 20240807 | 113200 | 150805244350 | 42400 | 42500 | 42550 | 42350 | 18118 |
| 469 | 20240807 | 113100 | 150036123100 | 42550 | 42550 | 42600 | 42500 | 5052 |
| 470 | 20240807 | 113000 | 149821166300 | 42550 | 42550 | 42700 | 42500 | 4515 |
| 471 | 20240807 | 112900 | 149629030050 | 42550 | 42500 | 42600 | 42450 | 5405 |
| 472 | 20240807 | 112800 | 149399003700 | 42550 | 42500 | 42550 | 42450 | 12735 |
| 473 | 20240807 | 112700 | 148857813200 | 42500 | 42600 | 42600 | 42500 | 21469 |
| 474 | 20240807 | 112600 | 147944786600 | 42600 | 42600 | 42650 | 42550 | 2523 |
| 475 | 20240807 | 112500 | 147837311800 | 42600 | 42650 | 42700 | 42550 | 4577 |
| 476 | 20240807 | 112400 | 147642250100 | 42650 | 42650 | 42700 | 42600 | 8360 |
| 477 | 20240807 | 112300 | 147285633850 | 42650 | 42650 | 42650 | 42600 | 1705 |
| 478 | 20240807 | 112200 | 147212973250 | 42600 | 42600 | 42650 | 42550 | 787 |
| 479 | 20240807 | 112100 | 147179449600 | 42600 | 42650 | 42700 | 42550 | 6827 |
| 480 | 20240807 | 112000 | 146888521000 | 42650 | 42600 | 42700 | 42600 | 4163 |
| 481 | 20240807 | 111900 | 146711099450 | 42600 | 42650 | 42700 | 42600 | 8038 |
| 482 | 20240807 | 111800 | 146368514450 | 42650 | 42700 | 42800 | 42650 | 2619 |
| 483 | 20240807 | 111700 | 146256671150 | 42700 | 42800 | 42800 | 42600 | 15785 |
| 484 | 20240807 | 111600 | 145583438000 | 42800 | 42850 | 42850 | 42700 | 14826 |
| 485 | 20240807 | 111500 | 144949963200 | 42850 | 42850 | 42900 | 42800 | 1187 |
| 486 | 20240807 | 111400 | 144899113600 | 42850 | 42900 | 42900 | 42800 | 1796 |
| 487 | 20240807 | 111300 | 144822138800 | 42900 | 42950 | 42950 | 42850 | 5378 |
| 488 | 20240807 | 111200 | 144591397550 | 42950 | 43000 | 43050 | 42950 | 885 |
| 489 | 20240807 | 111100 | 144553347500 | 43050 | 42950 | 43050 | 42900 | 5295 |
| 490 | 20240807 | 111000 | 144325658950 | 42950 | 42900 | 42950 | 42900 | 756 |
| 491 | 20240807 | 110900 | 144293210050 | 42900 | 42850 | 42950 | 42850 | 711 |
| 492 | 20240807 | 110800 | 144262699100 | 42900 | 43000 | 43000 | 42850 | 3469 |
| 493 | 20240807 | 110700 | 144113752450 | 43000 | 43000 | 43050 | 42950 | 3050 |
| 494 | 20240807 | 110600 | 143982606150 | 43000 | 42950 | 43000 | 42850 | 2075 |
| 495 | 20240807 | 110500 | 143893474900 | 42950 | 42800 | 43000 | 42800 | 3490 |
| 496 | 20240807 | 110400 | 143743775000 | 42800 | 42750 | 42800 | 42700 | 4792 |
| 497 | 20240807 | 110300 | 143538918300 | 42750 | 42750 | 42750 | 42700 | 3027 |
| 498 | 20240807 | 110200 | 143409624800 | 42750 | 42800 | 42900 | 42700 | 6244 |
| 499 | 20240807 | 110100 | 143142586500 | 42800 | 42900 | 42950 | 42800 | 2639 |
| 500 | 20240807 | 110000 | 143029417950 | 42900 | 42900 | 42950 | 42850 | 2031 |
| 501 | 20240807 | 105900 | 142942283350 | 42850 | 42750 | 42900 | 42700 | 2975 |
| 502 | 20240807 | 105800 | 142815043850 | 42750 | 42750 | 42800 | 42650 | 9129 |
| 503 | 20240807 | 105700 | 142425454800 | 42750 | 42900 | 42950 | 42700 | 20589 |
| 504 | 20240807 | 105600 | 141544621450 | 42900 | 42950 | 43000 | 42900 | 1132 |
| 505 | 20240807 | 105500 | 141496010400 | 42950 | 42950 | 43050 | 42800 | 8606 |
| 506 | 20240807 | 105400 | 141126594350 | 42900 | 42800 | 42950 | 42800 | 3458 |
| 507 | 20240807 | 105300 | 140978408100 | 42800 | 42800 | 42900 | 42800 | 3211 |
| 508 | 20240807 | 105200 | 140840866200 | 42800 | 42850 | 42900 | 42800 | 5082 |
| 509 | 20240807 | 105100 | 140623301550 | 42850 | 42850 | 42900 | 42800 | 5707 |
| 510 | 20240807 | 105000 | 140378897900 | 42900 | 42850 | 42950 | 42850 | 4693 |
| 511 | 20240807 | 104900 | 140177611550 | 42850 | 42850 | 42950 | 42800 | 9375 |
| 512 | 20240807 | 104800 | 139776046650 | 42850 | 43000 | 43050 | 42850 | 14340 |
| 513 | 20240807 | 104700 | 139160587150 | 43000 | 43050 | 43150 | 43000 | 4802 |
| 514 | 20240807 | 104600 | 138953895350 | 43050 | 43150 | 43200 | 43050 | 3654 |
| 515 | 20240807 | 104500 | 138796395050 | 43150 | 43050 | 43250 | 43050 | 3472 |
| 516 | 20240807 | 104400 | 138646563700 | 43050 | 43000 | 43100 | 43000 | 2050 |
| 517 | 20240807 | 104300 | 138558358550 | 43000 | 43000 | 43100 | 43000 | 4402 |
| 518 | 20240807 | 104200 | 138368968150 | 43000 | 43000 | 43050 | 42950 | 6162 |
| 519 | 20240807 | 104100 | 138104001900 | 43000 | 43050 | 43050 | 43000 | 1622 |
| 520 | 20240807 | 104000 | 138034235350 | 43000 | 43050 | 43050 | 42950 | 5546 |
| 521 | 20240807 | 103900 | 137795874300 | 43000 | 43100 | 43150 | 43000 | 8089 |
| 522 | 20240807 | 103800 | 137447751250 | 43050 | 43150 | 43150 | 43000 | 5075 |
| 523 | 20240807 | 103700 | 137229166150 | 43100 | 43250 | 43250 | 43100 | 4438 |
| 524 | 20240807 | 103600 | 137037635550 | 43250 | 43300 | 43350 | 43200 | 3803 |
| 525 | 20240807 | 103500 | 136873165850 | 43300 | 43350 | 43350 | 43250 | 1795 |
| 526 | 20240807 | 103400 | 136795416550 | 43350 | 43350 | 43400 | 43300 | 6887 |
| 527 | 20240807 | 103300 | 136496860900 | 43350 | 43300 | 43350 | 43200 | 2291 |
| 528 | 20240807 | 103200 | 136397670500 | 43350 | 43200 | 43350 | 43200 | 4893 |
| 529 | 20240807 | 103100 | 136186000750 | 43250 | 43300 | 43300 | 43100 | 5786 |
| 530 | 20240807 | 103000 | 135936019700 | 43250 | 43300 | 43350 | 43250 | 4695 |
| 531 | 20240807 | 102900 | 135732764000 | 43300 | 43350 | 43350 | 43250 | 2997 |
| 532 | 20240807 | 102800 | 135602956200 | 43350 | 43300 | 43350 | 43250 | 6589 |
| 533 | 20240807 | 102700 | 135317742250 | 43300 | 43200 | 43300 | 43150 | 4583 |
| 534 | 20240807 | 102600 | 135119560500 | 43200 | 43350 | 43400 | 43200 | 10826 |
| 535 | 20240807 | 102500 | 134651489950 | 43350 | 43500 | 43550 | 43300 | 17206 |
| 536 | 20240807 | 102400 | 133903506100 | 43500 | 43400 | 43500 | 43300 | 27257 |
| 537 | 20240807 | 102300 | 132720200500 | 43350 | 43350 | 43450 | 43300 | 12388 |
| 538 | 20240807 | 102200 | 132182809900 | 43350 | 43350 | 43400 | 43300 | 10532 |
| 539 | 20240807 | 102100 | 131726298800 | 43300 | 43250 | 43400 | 43200 | 17245 |
| 540 | 20240807 | 102000 | 130979588600 | 43250 | 43200 | 43300 | 43100 | 20655 |
| 541 | 20240807 | 101900 | 130087553200 | 43150 | 43100 | 43250 | 43050 | 15243 |
| 542 | 20240807 | 101800 | 129429521100 | 43150 | 43000 | 43150 | 42950 | 11897 |
| 543 | 20240807 | 101700 | 128917375150 | 43000 | 42950 | 43000 | 42900 | 1334 |
| 544 | 20240807 | 101600 | 128860089250 | 42950 | 43000 | 43000 | 42900 | 2437 |
| 545 | 20240807 | 101500 | 128755368450 | 43000 | 42850 | 43000 | 42850 | 3392 |
| 546 | 20240807 | 101400 | 128609770500 | 42850 | 42950 | 42950 | 42850 | 2695 |
| 547 | 20240807 | 101300 | 128494181400 | 42950 | 42950 | 42950 | 42900 | 4851 |
| 548 | 20240807 | 101200 | 128286003400 | 42950 | 42900 | 42950 | 42750 | 7485 |
| 549 | 20240807 | 101100 | 127965385750 | 42850 | 42950 | 42950 | 42850 | 3070 |
| 550 | 20240807 | 101000 | 127833703300 | 42950 | 42950 | 43000 | 42900 | 5187 |
| 551 | 20240807 | 100900 | 127610903800 | 42950 | 42800 | 43000 | 42800 | 8906 |
| 552 | 20240807 | 100800 | 127228782850 | 42800 | 42750 | 42800 | 42650 | 4320 |
| 553 | 20240807 | 100700 | 127044086950 | 42750 | 42800 | 42850 | 42700 | 3649 |
| 554 | 20240807 | 100600 | 126887986950 | 42850 | 42900 | 42900 | 42800 | 4741 |
| 555 | 20240807 | 100500 | 126684737000 | 42900 | 42700 | 42900 | 42700 | 8825 |
| 556 | 20240807 | 100400 | 126306687900 | 42700 | 42600 | 42800 | 42600 | 4980 |
| 557 | 20240807 | 100300 | 126094043800 | 42600 | 42600 | 42650 | 42550 | 9794 |
| 558 | 20240807 | 100200 | 125677117950 | 42550 | 42600 | 42650 | 42500 | 20547 |
| 559 | 20240807 | 100100 | 124802403200 | 42600 | 42700 | 42750 | 42600 | 7794 |
| 560 | 20240807 | 100000 | 124470047200 | 42700 | 42750 | 42750 | 42700 | 3078 |
| 561 | 20240807 | 095900 | 124338606800 | 42700 | 42700 | 42750 | 42650 | 4412 |
| 562 | 20240807 | 095800 | 124150176400 | 42700 | 42650 | 42750 | 42600 | 14886 |
| 563 | 20240807 | 095700 | 123515091950 | 42650 | 42750 | 42750 | 42650 | 5197 |
| 564 | 20240807 | 095600 | 123293084500 | 42700 | 42800 | 42800 | 42650 | 3675 |
| 565 | 20240807 | 095500 | 123136050550 | 42800 | 42800 | 42900 | 42750 | 4443 |
| 566 | 20240807 | 095400 | 122945925350 | 42850 | 42800 | 42850 | 42650 | 5771 |
| 567 | 20240807 | 095300 | 122699253550 | 42800 | 42700 | 42800 | 42600 | 24694 |
| 568 | 20240807 | 095200 | 121645399650 | 42700 | 42750 | 42850 | 42700 | 8402 |
| 569 | 20240807 | 095100 | 121286216000 | 42750 | 42900 | 42950 | 42700 | 9609 |
| 570 | 20240807 | 095000 | 120875101700 | 42900 | 43000 | 43100 | 42850 | 9062 |
| 571 | 20240807 | 094900 | 120485844250 | 43100 | 43050 | 43100 | 42950 | 9010 |
| 572 | 20240807 | 094800 | 120098035450 | 43050 | 42900 | 43050 | 42900 | 6931 |
| 573 | 20240807 | 094700 | 119800425200 | 42900 | 42800 | 42900 | 42750 | 6796 |
| 574 | 20240807 | 094600 | 119509703900 | 42950 | 43100 | 43150 | 42700 | 25366 |
| 575 | 20240807 | 094500 | 118420644650 | 43100 | 43000 | 43150 | 42900 | 9758 |
| 576 | 20240807 | 094400 | 118000689550 | 42950 | 43050 | 43050 | 42950 | 17387 |
| 577 | 20240807 | 094300 | 117252710300 | 43050 | 42750 | 43050 | 42700 | 17794 |
| 578 | 20240807 | 094200 | 116491055550 | 42750 | 42900 | 42900 | 42700 | 25798 |
| 579 | 20240807 | 094100 | 115387743550 | 42900 | 42750 | 42950 | 42750 | 15442 |
| 580 | 20240807 | 094000 | 114725962000 | 42800 | 42900 | 42900 | 42750 | 27427 |
| 581 | 20240807 | 093900 | 113552529150 | 42850 | 43050 | 43100 | 42850 | 27888 |
| 582 | 20240807 | 093800 | 112354028650 | 43000 | 43050 | 43200 | 43000 | 19858 |
| 583 | 20240807 | 093700 | 111498234800 | 43100 | 43100 | 43150 | 42950 | 30655 |
| 584 | 20240807 | 093600 | 110179184700 | 43100 | 43350 | 43400 | 43100 | 36301 |
| 585 | 20240807 | 093500 | 108610790600 | 43350 | 43350 | 43450 | 43250 | 21792 |
| 586 | 20240807 | 093400 | 107666103550 | 43350 | 43450 | 43750 | 43300 | 44149 |
| 587 | 20240807 | 093300 | 105745298250 | 43450 | 43800 | 43850 | 43450 | 51764 |
| 588 | 20240807 | 093200 | 103488999050 | 43800 | 44200 | 44200 | 43750 | 85345 |
| 589 | 20240807 | 093100 | 99737921300 | 44150 | 43800 | 44300 | 43800 | 184502 |
| 590 | 20240807 | 093000 | 91607307100 | 43850 | 43700 | 43850 | 43500 | 66656 |
| 591 | 20240807 | 092900 | 88693094900 | 43700 | 43500 | 43850 | 43350 | 70125 |
| 592 | 20240807 | 092800 | 85632094300 | 43500 | 43450 | 43650 | 43450 | 97558 |
| 593 | 20240807 | 092700 | 81382886650 | 43500 | 43100 | 43500 | 43000 | 66011 |
| 594 | 20240807 | 092600 | 78526819450 | 43000 | 43050 | 43150 | 42950 | 19493 |
| 595 | 20240807 | 092500 | 77687312800 | 43050 | 42850 | 43150 | 42850 | 22346 |
| 596 | 20240807 | 092400 | 76725288900 | 42850 | 43000 | 43050 | 42850 | 12710 |
| 597 | 20240807 | 092300 | 76179561200 | 43000 | 42800 | 43100 | 42800 | 19749 |
| 598 | 20240807 | 092200 | 75330333750 | 42850 | 42750 | 42850 | 42700 | 13815 |
| 599 | 20240807 | 092100 | 74739735350 | 42750 | 43000 | 43000 | 42750 | 27773 |
| 600 | 20240807 | 092000 | 73548957700 | 43000 | 42650 | 43050 | 42650 | 46861 |
| 601 | 20240807 | 091900 | 71538850050 | 42650 | 42550 | 42700 | 42450 | 18643 |
| 602 | 20240807 | 091800 | 70745242800 | 42500 | 42700 | 42700 | 42350 | 61805 |
| 603 | 20240807 | 091700 | 68118112950 | 42700 | 42800 | 42850 | 42500 | 55470 |
| 604 | 20240807 | 091600 | 65753319300 | 42850 | 42950 | 43100 | 42850 | 23808 |
| 605 | 20240807 | 091500 | 64730248050 | 42950 | 42850 | 43000 | 42750 | 21026 |
| 606 | 20240807 | 091400 | 63830009300 | 42900 | 43000 | 43000 | 42750 | 45199 |
| 607 | 20240807 | 091300 | 61892629700 | 43000 | 43400 | 43450 | 42950 | 42903 |
| 608 | 20240807 | 091200 | 60040026600 | 43350 | 43200 | 43450 | 43150 | 51621 |
| 609 | 20240807 | 091100 | 57801455600 | 43200 | 42850 | 43300 | 42800 | 42596 |
| 610 | 20240807 | 091000 | 55967844950 | 42850 | 43050 | 43100 | 42850 | 50966 |
| 611 | 20240807 | 090900 | 53778840400 | 43050 | 43250 | 43500 | 43000 | 83243 |
| 612 | 20240807 | 090800 | 50180057300 | 43250 | 43200 | 43450 | 43150 | 32711 |
| 613 | 20240807 | 090700 | 48764543500 | 43300 | 43350 | 43500 | 43150 | 69831 |
| 614 | 20240807 | 090600 | 45740774250 | 43400 | 43800 | 43850 | 43300 | 89903 |
| 615 | 20240807 | 090500 | 41827481600 | 43800 | 43450 | 44050 | 43450 | 185509 |
| 616 | 20240807 | 090400 | 33697449800 | 43450 | 43500 | 43650 | 43150 | 94935 |
| 617 | 20240807 | 090300 | 29574672450 | 43500 | 43100 | 43550 | 43050 | 136888 |
| 618 | 20240807 | 090200 | 23637021350 | 43200 | 43200 | 43600 | 42950 | 173875 |
| 619 | 20240807 | 090100 | 16104256200 | 43200 | 42200 | 43300 | 42050 | 183911 |
| 620 | 20240807 | 090000 | 8241699350 | 42250 | 42300 | 42650 | 41950 | 194221 |