30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 183000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 7327 |
| 3 | 20240808 | 182900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240808 | 182800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240808 | 182700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240808 | 182600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240808 | 182500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240808 | 182400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240808 | 182300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240808 | 182200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240808 | 182100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240808 | 182000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240808 | 181900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240808 | 181800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240808 | 181700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240808 | 181600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240808 | 181500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240808 | 181400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240808 | 181300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240808 | 181200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240808 | 181100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240808 | 181000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240808 | 180900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240808 | 180800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240808 | 180700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240808 | 180600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240808 | 180500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240808 | 180400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240808 | 180300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240808 | 180200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240808 | 180100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240808 | 180000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 7327 |
| 33 | 20240808 | 175900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240808 | 175800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240808 | 175700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240808 | 175600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240808 | 175500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240808 | 175400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240808 | 175300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240808 | 175200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240808 | 175100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240808 | 175000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240808 | 174900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240808 | 174800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240808 | 174700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240808 | 174600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240808 | 174500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240808 | 174400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240808 | 174300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240808 | 174200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240808 | 174100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240808 | 174000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240808 | 173900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240808 | 173800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240808 | 173700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240808 | 173600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240808 | 173500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240808 | 173400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240808 | 173300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240808 | 173200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240808 | 173100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240808 | 173000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 7327 |
| 63 | 20240808 | 172900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240808 | 172800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240808 | 172700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240808 | 172600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240808 | 172500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240808 | 172400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240808 | 172300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240808 | 172200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240808 | 172100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240808 | 172000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240808 | 171900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240808 | 171800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240808 | 171700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240808 | 171600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240808 | 171500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240808 | 171400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240808 | 171300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240808 | 171200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240808 | 171100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240808 | 171000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240808 | 170900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240808 | 170800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240808 | 170700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240808 | 170600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240808 | 170500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240808 | 170400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240808 | 170300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240808 | 170200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240808 | 170100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240808 | 170000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 7327 |
| 93 | 20240808 | 165900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240808 | 165800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240808 | 165700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240808 | 165600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240808 | 165500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240808 | 165400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240808 | 165300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240808 | 165200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240808 | 165100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240808 | 165000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240808 | 164900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240808 | 164800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240808 | 164700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240808 | 164600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240808 | 164500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240808 | 164400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240808 | 164300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240808 | 164200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240808 | 164100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240808 | 164000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240808 | 163900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240808 | 163800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240808 | 163700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240808 | 163600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240808 | 163500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240808 | 163400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240808 | 163300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240808 | 163200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240808 | 163100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240808 | 163000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 7327 |
| 123 | 20240808 | 162900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240808 | 162800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240808 | 162700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240808 | 162600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240808 | 162500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240808 | 162400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240808 | 162300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240808 | 162200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240808 | 162100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240808 | 162000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240808 | 161900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240808 | 161800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240808 | 161700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240808 | 161600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240808 | 161500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240808 | 161400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240808 | 161300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240808 | 161200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240808 | 161100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240808 | 161000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240808 | 160900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240808 | 160800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240808 | 160700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240808 | 160600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240808 | 160500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240808 | 160400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240808 | 160300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240808 | 160200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240808 | 160100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240808 | 160000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 7327 |
| 153 | 20240808 | 155900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240808 | 155800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240808 | 155700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240808 | 155600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240808 | 155500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240808 | 155400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240808 | 155300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240808 | 155200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240808 | 155100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240808 | 155000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240808 | 154900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240808 | 154800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240808 | 154700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240808 | 154600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240808 | 154500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240808 | 154400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240808 | 154300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240808 | 154200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240808 | 154100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240808 | 154000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240808 | 153900 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240808 | 153800 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240808 | 153700 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240808 | 153600 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240808 | 153500 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240808 | 153400 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240808 | 153300 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240808 | 153200 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240808 | 153100 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240808 | 153000 | 5265381250 | 44200 | 44200 | 44200 | 44200 | 14654 |
| 183 | 20240808 | 152900 | 4941527850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240808 | 152800 | 4941527850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20240808 | 152700 | 4941527850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20240808 | 152600 | 4941527850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20240808 | 152500 | 4941527850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20240808 | 152400 | 4941527850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20240808 | 152300 | 4941527850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20240808 | 152200 | 4941527850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20240808 | 152100 | 4941527850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20240808 | 152000 | 4941527850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20240808 | 151900 | 4941527850 | 43950 | 44000 | 44050 | 43950 | 810 |
| 194 | 20240808 | 151800 | 4905898700 | 44000 | 44000 | 44050 | 44000 | 729 |
| 195 | 20240808 | 151700 | 4873822400 | 44000 | 44050 | 44100 | 44000 | 966 |
| 196 | 20240808 | 151600 | 4831268900 | 44100 | 44100 | 44150 | 44100 | 624 |
| 197 | 20240808 | 151500 | 4803748900 | 44100 | 44100 | 44100 | 44050 | 163 |
| 198 | 20240808 | 151400 | 4796561200 | 44100 | 44100 | 44100 | 44050 | 92 |
| 199 | 20240808 | 151300 | 4792504700 | 44100 | 44150 | 44150 | 44050 | 924 |
| 200 | 20240808 | 151200 | 4751785750 | 44150 | 44150 | 44150 | 44100 | 154 |
| 201 | 20240808 | 151100 | 4744990500 | 44150 | 44200 | 44200 | 44100 | 141 |
| 202 | 20240808 | 151000 | 4738763700 | 44200 | 44050 | 44200 | 44050 | 336 |
| 203 | 20240808 | 150900 | 4723946050 | 44100 | 44100 | 44100 | 44100 | 160 |
| 204 | 20240808 | 150800 | 4716890050 | 44100 | 44100 | 44100 | 44050 | 69 |
| 205 | 20240808 | 150700 | 4713848150 | 44100 | 44050 | 44100 | 44050 | 64 |
| 206 | 20240808 | 150600 | 4711026050 | 44050 | 44100 | 44100 | 44050 | 54 |
| 207 | 20240808 | 150500 | 4708645300 | 44050 | 44100 | 44100 | 44050 | 424 |
| 208 | 20240808 | 150400 | 4689965350 | 44050 | 44050 | 44100 | 44050 | 47 |
| 209 | 20240808 | 150300 | 4687893800 | 44050 | 44100 | 44100 | 44000 | 525 |
| 210 | 20240808 | 150200 | 4664767750 | 44100 | 44100 | 44150 | 44100 | 240 |
| 211 | 20240808 | 150100 | 4654182900 | 44100 | 44250 | 44250 | 44100 | 319 |
| 212 | 20240808 | 150000 | 4640086000 | 44250 | 44200 | 44250 | 44200 | 32 |
| 213 | 20240808 | 145900 | 4638670600 | 44150 | 44100 | 44150 | 44050 | 284 |
| 214 | 20240808 | 145800 | 4626146750 | 44100 | 44200 | 44250 | 44100 | 1383 |
| 215 | 20240808 | 145700 | 4565061150 | 44250 | 44250 | 44250 | 44250 | 36 |
| 216 | 20240808 | 145600 | 4563468150 | 44250 | 44200 | 44250 | 44200 | 64 |
| 217 | 20240808 | 145500 | 4560638900 | 44200 | 44250 | 44250 | 44200 | 78 |
| 218 | 20240808 | 145400 | 4557187450 | 44250 | 44250 | 44250 | 44200 | 39 |
| 219 | 20240808 | 145300 | 4555462450 | 44250 | 44250 | 44250 | 44200 | 11 |
| 220 | 20240808 | 145200 | 4554975850 | 44250 | 44250 | 44250 | 44200 | 44 |
| 221 | 20240808 | 145100 | 4553029600 | 44250 | 44250 | 44250 | 44250 | 17 |
| 222 | 20240808 | 145000 | 4552277350 | 44300 | 44200 | 44300 | 44200 | 202 |
| 223 | 20240808 | 144900 | 4543336850 | 44250 | 44200 | 44250 | 44200 | 28 |
| 224 | 20240808 | 144800 | 4542098850 | 44200 | 44250 | 44250 | 44200 | 27 |
| 225 | 20240808 | 144700 | 4540904250 | 44200 | 44200 | 44200 | 44150 | 175 |
| 226 | 20240808 | 144600 | 4533169850 | 44200 | 44200 | 44200 | 44150 | 89 |
| 227 | 20240808 | 144500 | 4529236350 | 44150 | 44250 | 44250 | 44150 | 139 |
| 228 | 20240808 | 144400 | 4523095700 | 44250 | 44200 | 44250 | 44200 | 25 |
| 229 | 20240808 | 144300 | 4521990300 | 44250 | 44200 | 44250 | 44200 | 29 |
| 230 | 20240808 | 144200 | 4520707250 | 44250 | 44250 | 44250 | 44200 | 22 |
| 231 | 20240808 | 144100 | 4519734450 | 44200 | 44250 | 44250 | 44200 | 545 |
| 232 | 20240808 | 144000 | 4495630650 | 44250 | 44300 | 44300 | 44250 | 25 |
| 233 | 20240808 | 143900 | 4494524150 | 44300 | 44350 | 44350 | 44300 | 296 |
| 234 | 20240808 | 143800 | 4481410850 | 44300 | 44350 | 44350 | 44250 | 327 |
| 235 | 20240808 | 143700 | 4466924050 | 44300 | 44350 | 44350 | 44300 | 116 |
| 236 | 20240808 | 143600 | 4461780800 | 44350 | 44350 | 44400 | 44350 | 259 |
| 237 | 20240808 | 143500 | 4450293950 | 44400 | 44350 | 44400 | 44300 | 217 |
| 238 | 20240808 | 143400 | 4440670650 | 44300 | 44250 | 44300 | 44250 | 175 |
| 239 | 20240808 | 143300 | 4432918500 | 44250 | 44250 | 44300 | 44250 | 239 |
| 240 | 20240808 | 143200 | 4422342400 | 44250 | 44200 | 44250 | 44150 | 56 |
| 241 | 20240808 | 143100 | 4419866350 | 44200 | 44200 | 44250 | 44150 | 75 |
| 242 | 20240808 | 143000 | 4416551450 | 44200 | 44150 | 44200 | 44150 | 87 |
| 243 | 20240808 | 142900 | 4412707950 | 44150 | 44100 | 44200 | 44100 | 240 |
| 244 | 20240808 | 142800 | 4402114300 | 44100 | 44150 | 44150 | 44100 | 721 |
| 245 | 20240808 | 142700 | 4370290150 | 44150 | 44150 | 44200 | 44150 | 99 |
| 246 | 20240808 | 142600 | 4365918050 | 44200 | 44200 | 44200 | 44150 | 13 |
| 247 | 20240808 | 142500 | 4365343800 | 44200 | 44200 | 44200 | 44150 | 352 |
| 248 | 20240808 | 142400 | 4349788500 | 44200 | 44150 | 44200 | 44150 | 229 |
| 249 | 20240808 | 142300 | 4339678050 | 44150 | 44150 | 44150 | 44100 | 70 |
| 250 | 20240808 | 142200 | 4336589800 | 44100 | 44100 | 44150 | 44100 | 91 |
| 251 | 20240808 | 142100 | 4332575500 | 44100 | 44150 | 44150 | 44100 | 63 |
| 252 | 20240808 | 142000 | 4329796600 | 44150 | 44100 | 44150 | 44100 | 52 |
| 253 | 20240808 | 141900 | 4327501350 | 44150 | 44150 | 44150 | 44100 | 119 |
| 254 | 20240808 | 141800 | 4322249350 | 44200 | 44250 | 44250 | 44150 | 140 |
| 255 | 20240808 | 141700 | 4316059850 | 44200 | 44150 | 44250 | 44150 | 48 |
| 256 | 20240808 | 141600 | 4313938350 | 44200 | 44200 | 44200 | 44150 | 73 |
| 257 | 20240808 | 141500 | 4310712300 | 44150 | 44150 | 44200 | 44100 | 123 |
| 258 | 20240808 | 141400 | 4305281000 | 44100 | 44100 | 44150 | 44100 | 60 |
| 259 | 20240808 | 141300 | 4302633050 | 44150 | 44150 | 44200 | 44100 | 49 |
| 260 | 20240808 | 141200 | 4300468850 | 44200 | 44200 | 44200 | 44150 | 28 |
| 261 | 20240808 | 141100 | 4299232200 | 44150 | 44200 | 44200 | 44150 | 117 |
| 262 | 20240808 | 141000 | 4294065250 | 44150 | 44150 | 44200 | 44150 | 19 |
| 263 | 20240808 | 140900 | 4293226100 | 44200 | 44050 | 44200 | 44050 | 493 |
| 264 | 20240808 | 140800 | 4271480100 | 44050 | 44000 | 44050 | 44000 | 462 |
| 265 | 20240808 | 140700 | 4251132350 | 44050 | 44000 | 44050 | 44000 | 46 |
| 266 | 20240808 | 140600 | 4249107900 | 44050 | 44100 | 44100 | 44000 | 246 |
| 267 | 20240808 | 140500 | 4238267150 | 44100 | 44150 | 44150 | 44100 | 48 |
| 268 | 20240808 | 140400 | 4236149950 | 44100 | 44150 | 44150 | 44100 | 97 |
| 269 | 20240808 | 140300 | 4231870500 | 44150 | 44000 | 44150 | 44000 | 356 |
| 270 | 20240808 | 140200 | 4216179150 | 44000 | 43950 | 44050 | 43950 | 516 |
| 271 | 20240808 | 140100 | 4193474200 | 44000 | 43950 | 44000 | 43950 | 98 |
| 272 | 20240808 | 140000 | 4189166850 | 43950 | 43950 | 43950 | 43900 | 130 |
| 273 | 20240808 | 135900 | 4183458600 | 43900 | 43950 | 44000 | 43900 | 168 |
| 274 | 20240808 | 135800 | 4176076150 | 43950 | 43850 | 43950 | 43850 | 704 |
| 275 | 20240808 | 135700 | 4145174450 | 43850 | 43900 | 43950 | 43850 | 364 |
| 276 | 20240808 | 135600 | 4129201350 | 43900 | 43750 | 43900 | 43750 | 365 |
| 277 | 20240808 | 135500 | 4113212100 | 43750 | 43850 | 43850 | 43750 | 722 |
| 278 | 20240808 | 135400 | 4081591550 | 43800 | 43850 | 43850 | 43800 | 174 |
| 279 | 20240808 | 135300 | 4073969700 | 43850 | 43850 | 43850 | 43800 | 109 |
| 280 | 20240808 | 135200 | 4069193500 | 43850 | 43800 | 43900 | 43800 | 267 |
| 281 | 20240808 | 135100 | 4057489650 | 43850 | 43800 | 43850 | 43800 | 70 |
| 282 | 20240808 | 135000 | 4054422600 | 43800 | 43850 | 43900 | 43800 | 325 |
| 283 | 20240808 | 134900 | 4040177750 | 43850 | 43850 | 43900 | 43850 | 102 |
| 284 | 20240808 | 134800 | 4035704550 | 43900 | 43850 | 43900 | 43850 | 347 |
| 285 | 20240808 | 134700 | 4020486450 | 43850 | 43850 | 43900 | 43850 | 69 |
| 286 | 20240808 | 134600 | 4017460600 | 43850 | 43950 | 43950 | 43850 | 633 |
| 287 | 20240808 | 134500 | 3989666550 | 43900 | 43850 | 43900 | 43850 | 101 |
| 288 | 20240808 | 134400 | 3985235250 | 43900 | 43900 | 43900 | 43900 | 279 |
| 289 | 20240808 | 134300 | 3972987150 | 43950 | 43950 | 44000 | 43950 | 63 |
| 290 | 20240808 | 134200 | 3970216600 | 43900 | 43900 | 43900 | 43850 | 170 |
| 291 | 20240808 | 134100 | 3962756200 | 44000 | 43900 | 44000 | 43900 | 346 |
| 292 | 20240808 | 134000 | 3947565050 | 43900 | 43950 | 43950 | 43900 | 388 |
| 293 | 20240808 | 133900 | 3930517100 | 44000 | 44000 | 44000 | 43950 | 155 |
| 294 | 20240808 | 133800 | 3923703200 | 43950 | 44000 | 44000 | 43950 | 124 |
| 295 | 20240808 | 133700 | 3918252400 | 44000 | 44050 | 44050 | 43950 | 186 |
| 296 | 20240808 | 133600 | 3910074200 | 44000 | 43950 | 44050 | 43950 | 368 |
| 297 | 20240808 | 133500 | 3893886950 | 44000 | 43950 | 44000 | 43950 | 24 |
| 298 | 20240808 | 133400 | 3892831900 | 43950 | 44000 | 44050 | 43950 | 267 |
| 299 | 20240808 | 133300 | 3881088600 | 44050 | 44000 | 44050 | 44000 | 324 |
| 300 | 20240808 | 133200 | 3866832450 | 44000 | 43950 | 44000 | 43950 | 221 |
| 301 | 20240808 | 133100 | 3857118300 | 44000 | 44000 | 44000 | 43950 | 307 |
| 302 | 20240808 | 133000 | 3843611400 | 44000 | 43950 | 44000 | 43950 | 746 |
| 303 | 20240808 | 132900 | 3810823500 | 43950 | 44050 | 44050 | 43950 | 59 |
| 304 | 20240808 | 132800 | 3808226850 | 44000 | 44050 | 44050 | 43950 | 271 |
| 305 | 20240808 | 132700 | 3796303600 | 44000 | 44000 | 44050 | 44000 | 75 |
| 306 | 20240808 | 132600 | 3793002650 | 44000 | 43950 | 44050 | 43950 | 516 |
| 307 | 20240808 | 132500 | 3770299850 | 43950 | 43950 | 44000 | 43900 | 422 |
| 308 | 20240808 | 132400 | 3751751250 | 43900 | 43900 | 43950 | 43900 | 77 |
| 309 | 20240808 | 132300 | 3748370900 | 43900 | 43950 | 43950 | 43900 | 243 |
| 310 | 20240808 | 132200 | 3737702150 | 43900 | 43900 | 43950 | 43900 | 94 |
| 311 | 20240808 | 132100 | 3733574400 | 43900 | 43900 | 43950 | 43900 | 221 |
| 312 | 20240808 | 132000 | 3723872300 | 43950 | 43900 | 43950 | 43900 | 155 |
| 313 | 20240808 | 131900 | 3717066350 | 43950 | 43900 | 44000 | 43900 | 53 |
| 314 | 20240808 | 131800 | 3714737500 | 43900 | 43900 | 44000 | 43900 | 469 |
| 315 | 20240808 | 131700 | 3694125750 | 43850 | 43850 | 43900 | 43850 | 512 |
| 316 | 20240808 | 131600 | 3671656000 | 43850 | 43850 | 43900 | 43800 | 258 |
| 317 | 20240808 | 131500 | 3660345500 | 43850 | 43900 | 43900 | 43850 | 192 |
| 318 | 20240808 | 131400 | 3651925200 | 43850 | 43900 | 43900 | 43850 | 796 |
| 319 | 20240808 | 131300 | 3616991050 | 43900 | 43950 | 43950 | 43900 | 151 |
| 320 | 20240808 | 131200 | 3610360800 | 43900 | 43950 | 43950 | 43900 | 215 |
| 321 | 20240808 | 131100 | 3600922200 | 43900 | 43900 | 43950 | 43900 | 71 |
| 322 | 20240808 | 131000 | 3597804300 | 43950 | 43900 | 43950 | 43900 | 117 |
| 323 | 20240808 | 130900 | 3592667550 | 43900 | 43950 | 43950 | 43900 | 147 |
| 324 | 20240808 | 130800 | 3586212000 | 44000 | 44000 | 44000 | 43950 | 98 |
| 325 | 20240808 | 130700 | 3581902850 | 43950 | 43950 | 44000 | 43900 | 210 |
| 326 | 20240808 | 130600 | 3572675500 | 43900 | 43950 | 44000 | 43900 | 80 |
| 327 | 20240808 | 130500 | 3569162450 | 43900 | 43950 | 43950 | 43900 | 216 |
| 328 | 20240808 | 130400 | 3559674100 | 43950 | 43900 | 44000 | 43850 | 368 |
| 329 | 20240808 | 130300 | 3543511200 | 43900 | 43900 | 43950 | 43900 | 89 |
| 330 | 20240808 | 130200 | 3539604050 | 43900 | 44000 | 44000 | 43900 | 180 |
| 331 | 20240808 | 130100 | 3531700850 | 43950 | 43950 | 44000 | 43900 | 184 |
| 332 | 20240808 | 130000 | 3523618100 | 43950 | 43900 | 43950 | 43900 | 401 |
| 333 | 20240808 | 125900 | 3505998650 | 43900 | 43900 | 43950 | 43900 | 103 |
| 334 | 20240808 | 125800 | 3501475950 | 43950 | 43950 | 43950 | 43900 | 129 |
| 335 | 20240808 | 125700 | 3495810150 | 43950 | 43900 | 43950 | 43900 | 288 |
| 336 | 20240808 | 125600 | 3483157400 | 43950 | 44000 | 44000 | 43900 | 799 |
| 337 | 20240808 | 125500 | 3448066900 | 43950 | 44050 | 44050 | 43950 | 430 |
| 338 | 20240808 | 125400 | 3429145900 | 44050 | 44050 | 44050 | 44000 | 285 |
| 339 | 20240808 | 125300 | 3416594600 | 44050 | 44100 | 44150 | 44050 | 524 |
| 340 | 20240808 | 125200 | 3393471050 | 44150 | 44200 | 44200 | 44150 | 103 |
| 341 | 20240808 | 125100 | 3388922600 | 44150 | 44150 | 44150 | 44150 | 254 |
| 342 | 20240808 | 125000 | 3377708500 | 44150 | 44100 | 44200 | 44100 | 219 |
| 343 | 20240808 | 124900 | 3368040800 | 44100 | 44000 | 44100 | 43950 | 260 |
| 344 | 20240808 | 124800 | 3356599350 | 44000 | 44050 | 44050 | 44000 | 72 |
| 345 | 20240808 | 124700 | 3353429650 | 44050 | 44050 | 44050 | 43950 | 135 |
| 346 | 20240808 | 124600 | 3347489450 | 44050 | 44000 | 44100 | 44000 | 147 |
| 347 | 20240808 | 124500 | 3341011650 | 44050 | 44050 | 44050 | 43950 | 147 |
| 348 | 20240808 | 124400 | 3334537750 | 43950 | 44000 | 44050 | 43950 | 198 |
| 349 | 20240808 | 124300 | 3325825800 | 44000 | 44000 | 44100 | 44000 | 97 |
| 350 | 20240808 | 124200 | 3321552250 | 44000 | 44050 | 44050 | 44000 | 264 |
| 351 | 20240808 | 124100 | 3309935200 | 44000 | 44000 | 44050 | 44000 | 96 |
| 352 | 20240808 | 124000 | 3305710050 | 44000 | 44050 | 44050 | 44000 | 149 |
| 353 | 20240808 | 123900 | 3299152100 | 44100 | 44050 | 44100 | 44050 | 114 |
| 354 | 20240808 | 123800 | 3294129350 | 44100 | 44050 | 44100 | 44050 | 236 |
| 355 | 20240808 | 123700 | 3283723900 | 44050 | 44000 | 44100 | 43950 | 539 |
| 356 | 20240808 | 123600 | 3259967850 | 43950 | 44000 | 44000 | 43950 | 109 |
| 357 | 20240808 | 123500 | 3255176300 | 44000 | 44050 | 44050 | 44000 | 198 |
| 358 | 20240808 | 123400 | 3246463450 | 44050 | 44050 | 44050 | 44050 | 142 |
| 359 | 20240808 | 123300 | 3240208350 | 44050 | 44050 | 44050 | 44000 | 190 |
| 360 | 20240808 | 123200 | 3231839550 | 44050 | 44000 | 44050 | 44000 | 142 |
| 361 | 20240808 | 123100 | 3225589300 | 44050 | 43950 | 44050 | 43950 | 212 |
| 362 | 20240808 | 123000 | 3216268800 | 43950 | 44000 | 44000 | 43900 | 38 |
| 363 | 20240808 | 122900 | 3214599550 | 44000 | 43950 | 44000 | 43950 | 88 |
| 364 | 20240808 | 122800 | 3210730300 | 43850 | 44000 | 44050 | 43850 | 490 |
| 365 | 20240808 | 122700 | 3189203350 | 44000 | 44050 | 44050 | 43950 | 95 |
| 366 | 20240808 | 122600 | 3185023250 | 43950 | 44000 | 44000 | 43950 | 160 |
| 367 | 20240808 | 122500 | 3177983300 | 44000 | 44000 | 44000 | 43950 | 95 |
| 368 | 20240808 | 122400 | 3173803400 | 43950 | 44100 | 44100 | 43900 | 229 |
| 369 | 20240808 | 122300 | 3163730150 | 44100 | 43950 | 44100 | 43900 | 85 |
| 370 | 20240808 | 122200 | 3159990050 | 43950 | 43950 | 44050 | 43900 | 78 |
| 371 | 20240808 | 122100 | 3156558450 | 43950 | 44000 | 44050 | 43950 | 273 |
| 372 | 20240808 | 122000 | 3144551050 | 44050 | 43950 | 44050 | 43950 | 125 |
| 373 | 20240808 | 121900 | 3139049700 | 43950 | 44050 | 44050 | 43950 | 226 |
| 374 | 20240808 | 121800 | 3129108800 | 44100 | 44100 | 44200 | 44100 | 72 |
| 375 | 20240808 | 121700 | 3125930550 | 44150 | 44000 | 44150 | 44000 | 404 |
| 376 | 20240808 | 121600 | 3108137150 | 44000 | 43900 | 44000 | 43900 | 122 |
| 377 | 20240808 | 121500 | 3102777700 | 43900 | 43950 | 43950 | 43900 | 266 |
| 378 | 20240808 | 121400 | 3091098300 | 43950 | 43900 | 43950 | 43900 | 18 |
| 379 | 20240808 | 121300 | 3090307850 | 43950 | 43950 | 44000 | 43900 | 112 |
| 380 | 20240808 | 121200 | 3085386150 | 43900 | 43950 | 43950 | 43900 | 174 |
| 381 | 20240808 | 121100 | 3077746850 | 43900 | 43850 | 43950 | 43850 | 273 |
| 382 | 20240808 | 121000 | 3065757800 | 43900 | 43900 | 43900 | 43850 | 128 |
| 383 | 20240808 | 120900 | 3060139300 | 43850 | 43950 | 43950 | 43850 | 94 |
| 384 | 20240808 | 120800 | 3056014750 | 43900 | 43900 | 43900 | 43850 | 258 |
| 385 | 20240808 | 120700 | 3044689250 | 43950 | 43950 | 43950 | 43900 | 68 |
| 386 | 20240808 | 120600 | 3041702500 | 44000 | 43950 | 44000 | 43950 | 125 |
| 387 | 20240808 | 120500 | 3036208300 | 43950 | 43950 | 44000 | 43950 | 77 |
| 388 | 20240808 | 120400 | 3032824100 | 44000 | 44000 | 44000 | 43950 | 110 |
| 389 | 20240808 | 120300 | 3027986200 | 43950 | 44000 | 44050 | 43900 | 420 |
| 390 | 20240808 | 120200 | 3009510700 | 44000 | 43800 | 44000 | 43800 | 51 |
| 391 | 20240808 | 120100 | 3007269450 | 43850 | 43800 | 43900 | 43750 | 264 |
| 392 | 20240808 | 120000 | 2995701900 | 43750 | 43750 | 43850 | 43750 | 341 |
| 393 | 20240808 | 115900 | 2980764000 | 43750 | 43800 | 43800 | 43700 | 295 |
| 394 | 20240808 | 115800 | 2967857500 | 43750 | 43800 | 43800 | 43750 | 45 |
| 395 | 20240808 | 115700 | 2965888700 | 43750 | 43750 | 43800 | 43700 | 261 |
| 396 | 20240808 | 115600 | 2954472600 | 43750 | 43800 | 43850 | 43750 | 185 |
| 397 | 20240808 | 115500 | 2946373300 | 43850 | 43750 | 43850 | 43700 | 600 |
| 398 | 20240808 | 115400 | 2920127000 | 43750 | 43800 | 43800 | 43750 | 246 |
| 399 | 20240808 | 115300 | 2909357350 | 43750 | 43700 | 43800 | 43700 | 162 |
| 400 | 20240808 | 115200 | 2902269900 | 43750 | 43750 | 43850 | 43700 | 818 |
| 401 | 20240808 | 115100 | 2866451700 | 43700 | 43700 | 43800 | 43700 | 186 |
| 402 | 20240808 | 115000 | 2858320650 | 43750 | 43600 | 43750 | 43600 | 293 |
| 403 | 20240808 | 114900 | 2845533500 | 43650 | 43600 | 43650 | 43600 | 185 |
| 404 | 20240808 | 114800 | 2837466850 | 43650 | 43600 | 43650 | 43600 | 190 |
| 405 | 20240808 | 114700 | 2829180950 | 43600 | 43650 | 43700 | 43600 | 197 |
| 406 | 20240808 | 114600 | 2820581400 | 43700 | 43600 | 43700 | 43600 | 344 |
| 407 | 20240808 | 114500 | 2805553150 | 43650 | 43600 | 43650 | 43600 | 378 |
| 408 | 20240808 | 114400 | 2789055700 | 43600 | 43600 | 43650 | 43600 | 153 |
| 409 | 20240808 | 114300 | 2782384850 | 43600 | 43550 | 43600 | 43500 | 1591 |
| 410 | 20240808 | 114200 | 2713027100 | 43500 | 43500 | 43550 | 43500 | 39 |
| 411 | 20240808 | 114100 | 2711330200 | 43500 | 43550 | 43550 | 43500 | 129 |
| 412 | 20240808 | 114000 | 2705716400 | 43500 | 43550 | 43550 | 43500 | 107 |
| 413 | 20240808 | 113900 | 2701061450 | 43600 | 43550 | 43600 | 43500 | 51 |
| 414 | 20240808 | 113800 | 2698841850 | 43500 | 43550 | 43600 | 43500 | 230 |
| 415 | 20240808 | 113700 | 2688827200 | 43600 | 43500 | 43600 | 43500 | 641 |
| 416 | 20240808 | 113600 | 2660912750 | 43500 | 43550 | 43600 | 43500 | 252 |
| 417 | 20240808 | 113500 | 2649939650 | 43550 | 43500 | 43550 | 43500 | 83 |
| 418 | 20240808 | 113400 | 2646328950 | 43550 | 43550 | 43550 | 43500 | 568 |
| 419 | 20240808 | 113300 | 2621596000 | 43550 | 43550 | 43600 | 43550 | 421 |
| 420 | 20240808 | 113200 | 2603261400 | 43550 | 43600 | 43600 | 43550 | 465 |
| 421 | 20240808 | 113100 | 2583009400 | 43550 | 43550 | 43600 | 43550 | 82 |
| 422 | 20240808 | 113000 | 2579438150 | 43600 | 43600 | 43600 | 43550 | 277 |
| 423 | 20240808 | 112900 | 2567363400 | 43600 | 43550 | 43650 | 43550 | 364 |
| 424 | 20240808 | 112800 | 2551495200 | 43550 | 43600 | 43650 | 43550 | 742 |
| 425 | 20240808 | 112700 | 2519145900 | 43600 | 43650 | 43650 | 43600 | 720 |
| 426 | 20240808 | 112600 | 2487730700 | 43650 | 43650 | 43650 | 43650 | 185 |
| 427 | 20240808 | 112500 | 2479655450 | 43650 | 43700 | 43700 | 43650 | 130 |
| 428 | 20240808 | 112400 | 2473975800 | 43650 | 43600 | 43700 | 43600 | 348 |
| 429 | 20240808 | 112300 | 2458786300 | 43600 | 43600 | 43650 | 43600 | 192 |
| 430 | 20240808 | 112200 | 2450413950 | 43600 | 43700 | 43700 | 43600 | 258 |
| 431 | 20240808 | 112100 | 2439159300 | 43700 | 43600 | 43700 | 43600 | 119 |
| 432 | 20240808 | 112000 | 2433968600 | 43600 | 43650 | 43750 | 43600 | 1912 |
| 433 | 20240808 | 111900 | 2350577000 | 43650 | 43650 | 43700 | 43650 | 180 |
| 434 | 20240808 | 111800 | 2342719200 | 43650 | 43700 | 43700 | 43650 | 249 |
| 435 | 20240808 | 111700 | 2331845100 | 43700 | 43700 | 43750 | 43700 | 102 |
| 436 | 20240808 | 111600 | 2327387250 | 43700 | 43700 | 43750 | 43700 | 235 |
| 437 | 20240808 | 111500 | 2317116700 | 43700 | 43700 | 43700 | 43700 | 115 |
| 438 | 20240808 | 111400 | 2312091200 | 43750 | 43750 | 43750 | 43700 | 132 |
| 439 | 20240808 | 111300 | 2306320050 | 43750 | 43700 | 43750 | 43700 | 430 |
| 440 | 20240808 | 111200 | 2287516150 | 43700 | 43650 | 43750 | 43650 | 189 |
| 441 | 20240808 | 111100 | 2279257200 | 43650 | 43650 | 43700 | 43650 | 299 |
| 442 | 20240808 | 111000 | 2266204650 | 43650 | 43650 | 43700 | 43650 | 131 |
| 443 | 20240808 | 110900 | 2260486200 | 43650 | 43750 | 43750 | 43550 | 2532 |
| 444 | 20240808 | 110800 | 2149996450 | 43750 | 43750 | 43800 | 43750 | 137 |
| 445 | 20240808 | 110700 | 2144002550 | 43800 | 43750 | 43800 | 43750 | 162 |
| 446 | 20240808 | 110600 | 2136910400 | 43800 | 43800 | 43850 | 43750 | 520 |
| 447 | 20240808 | 110500 | 2114140800 | 43750 | 43650 | 43750 | 43650 | 1182 |
| 448 | 20240808 | 110400 | 2062448400 | 43650 | 43700 | 43750 | 43650 | 189 |
| 449 | 20240808 | 110300 | 2054192650 | 43700 | 43700 | 43800 | 43700 | 208 |
| 450 | 20240808 | 110200 | 2045102200 | 43750 | 43800 | 43800 | 43750 | 381 |
| 451 | 20240808 | 110100 | 2028416300 | 43800 | 43700 | 43800 | 43650 | 700 |
| 452 | 20240808 | 110000 | 1997779000 | 43700 | 43700 | 43750 | 43650 | 247 |
| 453 | 20240808 | 105900 | 1986993000 | 43650 | 43650 | 43700 | 43600 | 252 |
| 454 | 20240808 | 105800 | 1975994450 | 43650 | 43650 | 43700 | 43600 | 215 |
| 455 | 20240808 | 105700 | 1966613300 | 43650 | 43650 | 43700 | 43600 | 277 |
| 456 | 20240808 | 105600 | 1954521200 | 43700 | 43700 | 43700 | 43650 | 187 |
| 457 | 20240808 | 105500 | 1946358300 | 43650 | 43650 | 43750 | 43650 | 184 |
| 458 | 20240808 | 105400 | 1938325450 | 43700 | 43600 | 43700 | 43550 | 662 |
| 459 | 20240808 | 105300 | 1909445750 | 43550 | 43550 | 43600 | 43550 | 162 |
| 460 | 20240808 | 105200 | 1902388250 | 43600 | 43600 | 43600 | 43550 | 126 |
| 461 | 20240808 | 105100 | 1896900600 | 43600 | 43600 | 43600 | 43550 | 127 |
| 462 | 20240808 | 105000 | 1891366950 | 43600 | 43750 | 43750 | 43600 | 291 |
| 463 | 20240808 | 104900 | 1878660550 | 43700 | 43700 | 43700 | 43650 | 155 |
| 464 | 20240808 | 104800 | 1871891950 | 43650 | 43550 | 43750 | 43550 | 687 |
| 465 | 20240808 | 104700 | 1841902950 | 43550 | 43600 | 43600 | 43550 | 544 |
| 466 | 20240808 | 104600 | 1818187600 | 43550 | 43550 | 43600 | 43550 | 88 |
| 467 | 20240808 | 104500 | 1814353700 | 43600 | 43600 | 43650 | 43550 | 467 |
| 468 | 20240808 | 104400 | 1793993350 | 43600 | 43600 | 43650 | 43600 | 245 |
| 469 | 20240808 | 104300 | 1783310050 | 43650 | 43750 | 43850 | 43650 | 574 |
| 470 | 20240808 | 104200 | 1758186550 | 43750 | 43650 | 43750 | 43600 | 334 |
| 471 | 20240808 | 104100 | 1743591050 | 43650 | 43700 | 43700 | 43600 | 165 |
| 472 | 20240808 | 104000 | 1736395750 | 43700 | 43700 | 43800 | 43650 | 592 |
| 473 | 20240808 | 103900 | 1710503100 | 43700 | 43650 | 43750 | 43650 | 417 |
| 474 | 20240808 | 103800 | 1692280400 | 43650 | 43650 | 43700 | 43650 | 215 |
| 475 | 20240808 | 103700 | 1682895500 | 43700 | 43750 | 43750 | 43650 | 198 |
| 476 | 20240808 | 103600 | 1674245800 | 43700 | 43650 | 43800 | 43650 | 375 |
| 477 | 20240808 | 103500 | 1657842800 | 43650 | 43600 | 43650 | 43550 | 389 |
| 478 | 20240808 | 103400 | 1640883900 | 43550 | 43600 | 43600 | 43550 | 161 |
| 479 | 20240808 | 103300 | 1633868400 | 43650 | 43500 | 43650 | 43500 | 1665 |
| 480 | 20240808 | 103200 | 1561306750 | 43500 | 43500 | 43550 | 43500 | 155 |
| 481 | 20240808 | 103100 | 1554562950 | 43550 | 43500 | 43550 | 43500 | 88 |
| 482 | 20240808 | 103000 | 1550734900 | 43500 | 43500 | 43550 | 43500 | 41 |
| 483 | 20240808 | 102900 | 1548951250 | 43500 | 43550 | 43550 | 43500 | 515 |
| 484 | 20240808 | 102800 | 1526526750 | 43550 | 43600 | 43600 | 43550 | 189 |
| 485 | 20240808 | 102700 | 1518295700 | 43600 | 43550 | 43600 | 43550 | 56 |
| 486 | 20240808 | 102600 | 1515856550 | 43550 | 43600 | 43600 | 43550 | 143 |
| 487 | 20240808 | 102500 | 1509628850 | 43550 | 43550 | 43550 | 43550 | 453 |
| 488 | 20240808 | 102400 | 1489900700 | 43600 | 43550 | 43600 | 43550 | 189 |
| 489 | 20240808 | 102300 | 1481669600 | 43550 | 43600 | 43600 | 43550 | 92 |
| 490 | 20240808 | 102200 | 1477662900 | 43600 | 43700 | 43700 | 43550 | 538 |
| 491 | 20240808 | 102100 | 1454207900 | 43600 | 43750 | 43750 | 43600 | 1955 |
| 492 | 20240808 | 102000 | 1368810500 | 43750 | 43750 | 43750 | 43700 | 242 |
| 493 | 20240808 | 101900 | 1358225200 | 43750 | 43800 | 43800 | 43750 | 125 |
| 494 | 20240808 | 101800 | 1352756300 | 43750 | 43800 | 43900 | 43750 | 641 |
| 495 | 20240808 | 101700 | 1324661350 | 43800 | 43900 | 43900 | 43800 | 94 |
| 496 | 20240808 | 101600 | 1320539950 | 43900 | 43850 | 43900 | 43850 | 190 |
| 497 | 20240808 | 101500 | 1312201750 | 43900 | 43750 | 43900 | 43700 | 246 |
| 498 | 20240808 | 101400 | 1301439250 | 43750 | 43750 | 43800 | 43750 | 180 |
| 499 | 20240808 | 101300 | 1293563400 | 43750 | 43750 | 43750 | 43750 | 128 |
| 500 | 20240808 | 101200 | 1287963400 | 43700 | 43700 | 43750 | 43700 | 123 |
| 501 | 20240808 | 101100 | 1282588000 | 43700 | 43750 | 43750 | 43700 | 127 |
| 502 | 20240808 | 101000 | 1277035900 | 43750 | 43700 | 43750 | 43700 | 105 |
| 503 | 20240808 | 100900 | 1272443750 | 43700 | 43750 | 43800 | 43700 | 1021 |
| 504 | 20240808 | 100800 | 1227783100 | 43750 | 43750 | 43750 | 43750 | 139 |
| 505 | 20240808 | 100700 | 1221701850 | 43750 | 43800 | 43800 | 43750 | 270 |
| 506 | 20240808 | 100600 | 1209887050 | 43800 | 43750 | 43800 | 43750 | 232 |
| 507 | 20240808 | 100500 | 1199736850 | 43750 | 43700 | 43800 | 43700 | 202 |
| 508 | 20240808 | 100400 | 1190906700 | 43700 | 43850 | 43850 | 43700 | 156 |
| 509 | 20240808 | 100300 | 1184082050 | 43800 | 43700 | 43800 | 43700 | 106 |
| 510 | 20240808 | 100200 | 1179445650 | 43700 | 43700 | 43700 | 43650 | 230 |
| 511 | 20240808 | 100100 | 1169395750 | 43700 | 43700 | 43750 | 43650 | 163 |
| 512 | 20240808 | 100000 | 1162273750 | 43750 | 43800 | 43800 | 43750 | 322 |
| 513 | 20240808 | 095900 | 1148171150 | 43850 | 43850 | 43850 | 43800 | 81 |
| 514 | 20240808 | 095800 | 1144619950 | 43850 | 43700 | 43900 | 43700 | 158 |
| 515 | 20240808 | 095700 | 1137700300 | 43700 | 43750 | 43750 | 43700 | 47 |
| 516 | 20240808 | 095600 | 1135645150 | 43750 | 43700 | 43800 | 43700 | 86 |
| 517 | 20240808 | 095500 | 1131883150 | 43750 | 43700 | 43750 | 43650 | 52 |
| 518 | 20240808 | 095400 | 1129611850 | 43700 | 43650 | 43700 | 43650 | 258 |
| 519 | 20240808 | 095300 | 1118345100 | 43650 | 43750 | 43750 | 43650 | 154 |
| 520 | 20240808 | 095200 | 1111622750 | 43750 | 43800 | 43850 | 43700 | 41 |
| 521 | 20240808 | 095100 | 1109829600 | 43800 | 43750 | 43800 | 43750 | 62 |
| 522 | 20240808 | 095000 | 1107114600 | 43750 | 43700 | 43750 | 43700 | 372 |
| 523 | 20240808 | 094900 | 1090855800 | 43650 | 43800 | 43800 | 43650 | 318 |
| 524 | 20240808 | 094800 | 1076961600 | 43750 | 43650 | 43750 | 43600 | 164 |
| 525 | 20240808 | 094700 | 1069798800 | 43650 | 43750 | 43750 | 43600 | 1543 |
| 526 | 20240808 | 094600 | 1002412100 | 43800 | 43750 | 43800 | 43750 | 195 |
| 527 | 20240808 | 094500 | 993875850 | 43750 | 43750 | 43850 | 43750 | 154 |
| 528 | 20240808 | 094400 | 987138150 | 43800 | 43750 | 43800 | 43750 | 29 |
| 529 | 20240808 | 094300 | 985869200 | 43750 | 43800 | 43850 | 43700 | 1967 |
| 530 | 20240808 | 094200 | 899735750 | 43850 | 43850 | 43850 | 43850 | 106 |
| 531 | 20240808 | 094100 | 895087650 | 43850 | 43850 | 43850 | 43850 | 71 |
| 532 | 20240808 | 094000 | 891974300 | 43850 | 43850 | 43850 | 43800 | 138 |
| 533 | 20240808 | 093900 | 885928300 | 43850 | 43950 | 43950 | 43850 | 247 |
| 534 | 20240808 | 093800 | 875092350 | 43950 | 43950 | 43950 | 43900 | 53 |
| 535 | 20240808 | 093700 | 872765400 | 43950 | 43800 | 43950 | 43800 | 152 |
| 536 | 20240808 | 093600 | 866107600 | 43850 | 43850 | 43850 | 43800 | 154 |
| 537 | 20240808 | 093500 | 859356350 | 43900 | 43850 | 43950 | 43850 | 156 |
| 538 | 20240808 | 093400 | 852510200 | 43850 | 43900 | 43900 | 43800 | 193 |
| 539 | 20240808 | 093300 | 844046800 | 43950 | 44000 | 44050 | 43950 | 190 |
| 540 | 20240808 | 093200 | 835692000 | 44050 | 44100 | 44100 | 44000 | 80 |
| 541 | 20240808 | 093100 | 832168850 | 44100 | 44000 | 44100 | 44000 | 87 |
| 542 | 20240808 | 093000 | 828337650 | 44000 | 44050 | 44050 | 43850 | 1684 |
| 543 | 20240808 | 092900 | 754274000 | 44050 | 44150 | 44150 | 44050 | 618 |
| 544 | 20240808 | 092800 | 727030850 | 44150 | 44200 | 44200 | 44150 | 103 |
| 545 | 20240808 | 092700 | 722480700 | 44200 | 44100 | 44200 | 44100 | 65 |
| 546 | 20240808 | 092600 | 719609900 | 44100 | 44300 | 44300 | 44100 | 365 |
| 547 | 20240808 | 092500 | 703470800 | 44300 | 44450 | 44450 | 44300 | 1249 |
| 548 | 20240808 | 092400 | 647977150 | 44450 | 44450 | 44500 | 44450 | 95 |
| 549 | 20240808 | 092300 | 643754350 | 44500 | 44450 | 44500 | 44450 | 113 |
| 550 | 20240808 | 092200 | 638730100 | 44450 | 44500 | 44500 | 44400 | 2074 |
| 551 | 20240808 | 092100 | 546443000 | 44550 | 44550 | 44550 | 44500 | 299 |
| 552 | 20240808 | 092000 | 533124750 | 44500 | 44600 | 44700 | 44450 | 1383 |
| 553 | 20240808 | 091900 | 471502250 | 44600 | 44600 | 44650 | 44600 | 962 |
| 554 | 20240808 | 091800 | 428596950 | 44600 | 44700 | 44700 | 44600 | 322 |
| 555 | 20240808 | 091700 | 414210300 | 44650 | 44550 | 44650 | 44550 | 182 |
| 556 | 20240808 | 091600 | 406092950 | 44550 | 44650 | 44650 | 44500 | 524 |
| 557 | 20240808 | 091500 | 382758350 | 44600 | 44600 | 44650 | 44550 | 186 |
| 558 | 20240808 | 091400 | 374463750 | 44550 | 44550 | 44550 | 44550 | 287 |
| 559 | 20240808 | 091300 | 361677900 | 44600 | 44600 | 44600 | 44600 | 97 |
| 560 | 20240808 | 091200 | 357351700 | 44550 | 44550 | 44650 | 44550 | 171 |
| 561 | 20240808 | 091100 | 349724350 | 44500 | 44600 | 44650 | 44500 | 272 |
| 562 | 20240808 | 091000 | 337606750 | 44600 | 44800 | 44800 | 44450 | 754 |
| 563 | 20240808 | 090900 | 303916200 | 44700 | 44600 | 44850 | 44550 | 447 |
| 564 | 20240808 | 090800 | 283906350 | 44550 | 44500 | 44550 | 44500 | 9 |
| 565 | 20240808 | 090700 | 283505650 | 44600 | 44550 | 44600 | 44400 | 592 |
| 566 | 20240808 | 090600 | 257169400 | 44600 | 44650 | 44650 | 44600 | 805 |
| 567 | 20240808 | 090500 | 221234900 | 44650 | 44450 | 44750 | 44450 | 1261 |
| 568 | 20240808 | 090400 | 164980100 | 44400 | 44400 | 44400 | 44200 | 380 |
| 569 | 20240808 | 090300 | 148156850 | 44200 | 44200 | 44400 | 44100 | 516 |
| 570 | 20240808 | 090200 | 125336950 | 44250 | 44300 | 44300 | 44150 | 153 |
| 571 | 20240808 | 090100 | 118568800 | 44300 | 44150 | 44400 | 44000 | 1566 |
| 572 | 20240808 | 090000 | 49465450 | 44200 | 44450 | 44450 | 44150 | 1115 |