30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 184100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 3121 |
| 3 | 20240809 | 184000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240809 | 183900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240809 | 183800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240809 | 183700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240809 | 183600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240809 | 183500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240809 | 183400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240809 | 183300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240809 | 183200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240809 | 183100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240809 | 183000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240809 | 182900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240809 | 182800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240809 | 182700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240809 | 182600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240809 | 182500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240809 | 182400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240809 | 182300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240809 | 182200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240809 | 182100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240809 | 182000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240809 | 181900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240809 | 181800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240809 | 181700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240809 | 181600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240809 | 181500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240809 | 181400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240809 | 181300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240809 | 181200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240809 | 181100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 3121 |
| 33 | 20240809 | 181000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240809 | 180900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240809 | 180800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240809 | 180700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240809 | 180600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240809 | 180500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240809 | 180400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240809 | 180300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240809 | 180200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240809 | 180100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240809 | 180000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240809 | 175900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240809 | 175800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240809 | 175700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240809 | 175600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240809 | 175500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240809 | 175400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240809 | 175300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240809 | 175200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240809 | 175100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240809 | 175000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240809 | 174900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240809 | 174800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240809 | 174700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240809 | 174600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240809 | 174500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240809 | 174400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240809 | 174300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240809 | 174200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240809 | 174100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 3121 |
| 63 | 20240809 | 174000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240809 | 173900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240809 | 173800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240809 | 173700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240809 | 173600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240809 | 173500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240809 | 173400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240809 | 173300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240809 | 173200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240809 | 173100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240809 | 173000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240809 | 172900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240809 | 172800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240809 | 172700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240809 | 172600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240809 | 172500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240809 | 172400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240809 | 172300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240809 | 172200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240809 | 172100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240809 | 172000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240809 | 171900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240809 | 171800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240809 | 171700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240809 | 171600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240809 | 171500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240809 | 171400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240809 | 171300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240809 | 171200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240809 | 171100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 3121 |
| 93 | 20240809 | 171000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240809 | 170900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240809 | 170800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240809 | 170700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240809 | 170600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240809 | 170500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240809 | 170400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240809 | 170300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240809 | 170200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240809 | 170100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240809 | 170000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240809 | 165900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240809 | 165800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240809 | 165700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240809 | 165600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240809 | 165500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240809 | 165400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240809 | 165300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240809 | 165200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240809 | 165100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240809 | 165000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240809 | 164900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240809 | 164800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240809 | 164700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240809 | 164600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240809 | 164500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240809 | 164400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240809 | 164300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240809 | 164200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240809 | 164100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 3121 |
| 123 | 20240809 | 164000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240809 | 163900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240809 | 163800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240809 | 163700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240809 | 163600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240809 | 163500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240809 | 163400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240809 | 163300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240809 | 163200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240809 | 163100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240809 | 163000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240809 | 162900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240809 | 162800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240809 | 162700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240809 | 162600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240809 | 162500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240809 | 162400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240809 | 162300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240809 | 162200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240809 | 162100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240809 | 162000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240809 | 161900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240809 | 161800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240809 | 161700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240809 | 161600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240809 | 161500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240809 | 161400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240809 | 161300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240809 | 161200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240809 | 161100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 3121 |
| 153 | 20240809 | 161000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240809 | 160900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240809 | 160800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240809 | 160700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240809 | 160600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240809 | 160500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240809 | 160400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240809 | 160300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240809 | 160200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240809 | 160100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240809 | 160000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240809 | 155900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240809 | 155800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240809 | 155700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240809 | 155600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240809 | 155500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240809 | 155400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240809 | 155300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240809 | 155200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240809 | 155100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240809 | 155000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240809 | 154900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240809 | 154800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240809 | 154700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240809 | 154600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240809 | 154500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240809 | 154400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240809 | 154300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240809 | 154200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240809 | 154100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 3121 |
| 183 | 20240809 | 154000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240809 | 153900 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240809 | 153800 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240809 | 153700 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240809 | 153600 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240809 | 153500 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240809 | 153400 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240809 | 153300 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240809 | 153200 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240809 | 153100 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240809 | 153000 | 2674934000 | 43500 | 43500 | 43500 | 43500 | 3121 |
| 194 | 20240809 | 152900 | 2539170500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240809 | 152800 | 2539170500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240809 | 152700 | 2539170500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240809 | 152600 | 2539170500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240809 | 152500 | 2539170500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20240809 | 152400 | 2539170500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240809 | 152300 | 2539170500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240809 | 152200 | 2539170500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240809 | 152100 | 2539170500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240809 | 152000 | 2539170500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20240809 | 151900 | 2539170500 | 43750 | 43700 | 43750 | 43700 | 172 |
| 205 | 20240809 | 151800 | 2531649800 | 43700 | 43750 | 43800 | 43650 | 368 |
| 206 | 20240809 | 151700 | 2515565900 | 43750 | 43800 | 43800 | 43700 | 204 |
| 207 | 20240809 | 151600 | 2506639150 | 43800 | 43700 | 43800 | 43650 | 152 |
| 208 | 20240809 | 151500 | 2499989450 | 43700 | 43800 | 43800 | 43650 | 206 |
| 209 | 20240809 | 151400 | 2490978300 | 43800 | 43700 | 43800 | 43700 | 167 |
| 210 | 20240809 | 151300 | 2483673900 | 43750 | 43700 | 43750 | 43650 | 143 |
| 211 | 20240809 | 151200 | 2477422450 | 43650 | 43700 | 43750 | 43650 | 247 |
| 212 | 20240809 | 151100 | 2466633750 | 43700 | 43700 | 43750 | 43650 | 211 |
| 213 | 20240809 | 151000 | 2457414800 | 43700 | 43700 | 43700 | 43650 | 147 |
| 214 | 20240809 | 150900 | 2450992350 | 43700 | 43600 | 43700 | 43600 | 167 |
| 215 | 20240809 | 150800 | 2443698350 | 43650 | 43700 | 43750 | 43600 | 252 |
| 216 | 20240809 | 150700 | 2432694450 | 43700 | 43650 | 43700 | 43600 | 153 |
| 217 | 20240809 | 150600 | 2426017900 | 43650 | 43600 | 43650 | 43600 | 140 |
| 218 | 20240809 | 150500 | 2419908500 | 43650 | 43650 | 43700 | 43600 | 161 |
| 219 | 20240809 | 150400 | 2412882800 | 43650 | 43650 | 43750 | 43600 | 312 |
| 220 | 20240809 | 150300 | 2399262350 | 43650 | 43650 | 43700 | 43650 | 84 |
| 221 | 20240809 | 150200 | 2395592900 | 43650 | 43650 | 43700 | 43600 | 450 |
| 222 | 20240809 | 150100 | 2375946650 | 43650 | 43650 | 43700 | 43600 | 320 |
| 223 | 20240809 | 150000 | 2361972650 | 43700 | 43550 | 43700 | 43550 | 138 |
| 224 | 20240809 | 145900 | 2355952450 | 43550 | 43650 | 43650 | 43550 | 364 |
| 225 | 20240809 | 145800 | 2340089000 | 43600 | 43550 | 43600 | 43550 | 183 |
| 226 | 20240809 | 145700 | 2332111550 | 43550 | 43550 | 43600 | 43550 | 396 |
| 227 | 20240809 | 145600 | 2314858750 | 43550 | 43550 | 43600 | 43550 | 268 |
| 228 | 20240809 | 145500 | 2303180400 | 43550 | 43600 | 43600 | 43550 | 340 |
| 229 | 20240809 | 145400 | 2288368250 | 43600 | 43600 | 43600 | 43550 | 376 |
| 230 | 20240809 | 145300 | 2271988150 | 43600 | 43550 | 43600 | 43550 | 217 |
| 231 | 20240809 | 145200 | 2262532850 | 43550 | 43550 | 43600 | 43550 | 362 |
| 232 | 20240809 | 145100 | 2246763500 | 43550 | 43600 | 43650 | 43550 | 251 |
| 233 | 20240809 | 145000 | 2235823950 | 43550 | 43550 | 43650 | 43550 | 231 |
| 234 | 20240809 | 144900 | 2225753150 | 43600 | 43600 | 43650 | 43550 | 435 |
| 235 | 20240809 | 144800 | 2206777750 | 43650 | 43650 | 43700 | 43600 | 234 |
| 236 | 20240809 | 144700 | 2196569200 | 43650 | 43600 | 43750 | 43600 | 443 |
| 237 | 20240809 | 144600 | 2177233550 | 43600 | 43550 | 43650 | 43550 | 340 |
| 238 | 20240809 | 144500 | 2162407450 | 43550 | 43550 | 43600 | 43500 | 249 |
| 239 | 20240809 | 144400 | 2151554550 | 43550 | 43500 | 43550 | 43450 | 238 |
| 240 | 20240809 | 144300 | 2141196350 | 43500 | 43500 | 43600 | 43500 | 272 |
| 241 | 20240809 | 144200 | 2129353400 | 43500 | 43500 | 43550 | 43400 | 372 |
| 242 | 20240809 | 144100 | 2113177200 | 43500 | 43500 | 43550 | 43450 | 332 |
| 243 | 20240809 | 144000 | 2098733250 | 43450 | 43500 | 43550 | 43450 | 269 |
| 244 | 20240809 | 143900 | 2087032700 | 43500 | 43550 | 43600 | 43500 | 169 |
| 245 | 20240809 | 143800 | 2079675700 | 43500 | 43400 | 43500 | 43400 | 166 |
| 246 | 20240809 | 143700 | 2072458100 | 43400 | 43400 | 43500 | 43400 | 322 |
| 247 | 20240809 | 143600 | 2058476450 | 43400 | 43400 | 43450 | 43400 | 314 |
| 248 | 20240809 | 143500 | 2044846700 | 43450 | 43450 | 43500 | 43400 | 186 |
| 249 | 20240809 | 143400 | 2036766650 | 43400 | 43400 | 43450 | 43400 | 292 |
| 250 | 20240809 | 143300 | 2024093700 | 43400 | 43400 | 43450 | 43350 | 290 |
| 251 | 20240809 | 143200 | 2011508100 | 43400 | 43400 | 43450 | 43350 | 145 |
| 252 | 20240809 | 143100 | 2005214200 | 43400 | 43400 | 43500 | 43400 | 306 |
| 253 | 20240809 | 143000 | 1991927300 | 43400 | 43450 | 43450 | 43350 | 293 |
| 254 | 20240809 | 142900 | 1979201700 | 43450 | 43350 | 43450 | 43350 | 260 |
| 255 | 20240809 | 142800 | 1967917150 | 43350 | 43350 | 43450 | 43350 | 176 |
| 256 | 20240809 | 142700 | 1960279750 | 43350 | 43300 | 43400 | 43300 | 501 |
| 257 | 20240809 | 142600 | 1938562050 | 43300 | 43300 | 43350 | 43300 | 378 |
| 258 | 20240809 | 142500 | 1922183050 | 43300 | 43300 | 43350 | 43300 | 347 |
| 259 | 20240809 | 142400 | 1907154050 | 43300 | 43350 | 43400 | 43300 | 359 |
| 260 | 20240809 | 142300 | 1891590750 | 43350 | 43350 | 43400 | 43350 | 72 |
| 261 | 20240809 | 142200 | 1888468850 | 43400 | 43400 | 43500 | 43350 | 265 |
| 262 | 20240809 | 142100 | 1876967900 | 43450 | 43400 | 43450 | 43350 | 370 |
| 263 | 20240809 | 142000 | 1860905450 | 43400 | 43400 | 43450 | 43350 | 341 |
| 264 | 20240809 | 141900 | 1846104500 | 43400 | 43350 | 43400 | 43350 | 384 |
| 265 | 20240809 | 141800 | 1829452000 | 43400 | 43350 | 43400 | 43350 | 302 |
| 266 | 20240809 | 141700 | 1816359100 | 43350 | 43350 | 43400 | 43350 | 151 |
| 267 | 20240809 | 141600 | 1809812050 | 43350 | 43450 | 43450 | 43350 | 269 |
| 268 | 20240809 | 141500 | 1798143750 | 43400 | 43400 | 43450 | 43400 | 236 |
| 269 | 20240809 | 141400 | 1787901200 | 43400 | 43400 | 43450 | 43400 | 142 |
| 270 | 20240809 | 141300 | 1781734850 | 43400 | 43400 | 43500 | 43400 | 141 |
| 271 | 20240809 | 141200 | 1775610550 | 43400 | 43400 | 43450 | 43400 | 284 |
| 272 | 20240809 | 141100 | 1763284250 | 43400 | 43400 | 43450 | 43400 | 157 |
| 273 | 20240809 | 141000 | 1756469250 | 43400 | 43400 | 43450 | 43400 | 394 |
| 274 | 20240809 | 140900 | 1739363550 | 43400 | 43450 | 43450 | 43400 | 256 |
| 275 | 20240809 | 140800 | 1728251950 | 43400 | 43400 | 43400 | 43400 | 81 |
| 276 | 20240809 | 140700 | 1724736550 | 43450 | 43450 | 43600 | 43450 | 188 |
| 277 | 20240809 | 140600 | 1716564150 | 43450 | 43450 | 43450 | 43400 | 248 |
| 278 | 20240809 | 140500 | 1705791150 | 43450 | 43450 | 43500 | 43400 | 107 |
| 279 | 20240809 | 140400 | 1701142850 | 43450 | 43500 | 43500 | 43400 | 470 |
| 280 | 20240809 | 140300 | 1680730800 | 43500 | 43450 | 43500 | 43450 | 392 |
| 281 | 20240809 | 140200 | 1663695000 | 43450 | 43450 | 43500 | 43450 | 111 |
| 282 | 20240809 | 140100 | 1658870900 | 43450 | 43500 | 43550 | 43450 | 139 |
| 283 | 20240809 | 140000 | 1652827750 | 43500 | 43500 | 43500 | 43450 | 259 |
| 284 | 20240809 | 135900 | 1641570800 | 43500 | 43450 | 43500 | 43450 | 198 |
| 285 | 20240809 | 135800 | 1632961750 | 43450 | 43500 | 43500 | 43450 | 327 |
| 286 | 20240809 | 135700 | 1618749700 | 43450 | 43550 | 43550 | 43450 | 304 |
| 287 | 20240809 | 135600 | 1605526800 | 43500 | 43500 | 43500 | 43450 | 340 |
| 288 | 20240809 | 135500 | 1590738450 | 43500 | 43500 | 43500 | 43450 | 331 |
| 289 | 20240809 | 135400 | 1576351800 | 43450 | 43500 | 43550 | 43450 | 249 |
| 290 | 20240809 | 135300 | 1565525800 | 43550 | 43550 | 43550 | 43450 | 235 |
| 291 | 20240809 | 135200 | 1555309450 | 43500 | 43450 | 43550 | 43450 | 412 |
| 292 | 20240809 | 135100 | 1537395200 | 43500 | 43450 | 43500 | 43450 | 350 |
| 293 | 20240809 | 135000 | 1522182850 | 43450 | 43500 | 43500 | 43450 | 108 |
| 294 | 20240809 | 134900 | 1517488600 | 43450 | 43500 | 43550 | 43450 | 167 |
| 295 | 20240809 | 134800 | 1510222550 | 43500 | 43550 | 43550 | 43450 | 629 |
| 296 | 20240809 | 134700 | 1482862000 | 43550 | 43550 | 43550 | 43500 | 83 |
| 297 | 20240809 | 134600 | 1479250100 | 43500 | 43500 | 43550 | 43500 | 245 |
| 298 | 20240809 | 134500 | 1468591250 | 43550 | 43500 | 43550 | 43500 | 226 |
| 299 | 20240809 | 134400 | 1458759200 | 43550 | 43550 | 43550 | 43500 | 320 |
| 300 | 20240809 | 134300 | 1444836400 | 43550 | 43550 | 43600 | 43500 | 257 |
| 301 | 20240809 | 134200 | 1433644800 | 43550 | 43600 | 43600 | 43500 | 206 |
| 302 | 20240809 | 134100 | 1424673650 | 43550 | 43600 | 43600 | 43550 | 27 |
| 303 | 20240809 | 134000 | 1423497150 | 43550 | 43550 | 43550 | 43500 | 134 |
| 304 | 20240809 | 133900 | 1417664850 | 43550 | 43550 | 43550 | 43500 | 237 |
| 305 | 20240809 | 133800 | 1407346100 | 43500 | 43550 | 43550 | 43500 | 80 |
| 306 | 20240809 | 133700 | 1403864150 | 43500 | 43500 | 43550 | 43500 | 183 |
| 307 | 20240809 | 133600 | 1395903450 | 43550 | 43550 | 43550 | 43500 | 81 |
| 308 | 20240809 | 133500 | 1392378750 | 43500 | 43500 | 43550 | 43500 | 62 |
| 309 | 20240809 | 133400 | 1389681050 | 43500 | 43500 | 43550 | 43450 | 200 |
| 310 | 20240809 | 133300 | 1380980500 | 43500 | 43450 | 43600 | 43450 | 1160 |
| 311 | 20240809 | 133200 | 1330439550 | 43550 | 43500 | 43550 | 43450 | 97 |
| 312 | 20240809 | 133100 | 1326222200 | 43500 | 43500 | 43500 | 43500 | 262 |
| 313 | 20240809 | 133000 | 1314825200 | 43500 | 43500 | 43550 | 43500 | 86 |
| 314 | 20240809 | 132900 | 1311084100 | 43500 | 43550 | 43550 | 43500 | 160 |
| 315 | 20240809 | 132800 | 1304121050 | 43550 | 43550 | 43600 | 43550 | 152 |
| 316 | 20240809 | 132700 | 1297499750 | 43550 | 43550 | 43550 | 43500 | 442 |
| 317 | 20240809 | 132600 | 1278251550 | 43550 | 43550 | 43600 | 43550 | 107 |
| 318 | 20240809 | 132500 | 1273591600 | 43550 | 43600 | 43650 | 43550 | 245 |
| 319 | 20240809 | 132400 | 1262911700 | 43650 | 43650 | 43650 | 43600 | 66 |
| 320 | 20240809 | 132300 | 1260033150 | 43600 | 43700 | 43700 | 43600 | 311 |
| 321 | 20240809 | 132200 | 1246457550 | 43700 | 43700 | 43700 | 43700 | 225 |
| 322 | 20240809 | 132100 | 1236625050 | 43700 | 43700 | 43750 | 43700 | 103 |
| 323 | 20240809 | 132000 | 1232123250 | 43700 | 43700 | 43750 | 43700 | 84 |
| 324 | 20240809 | 131900 | 1228452300 | 43700 | 43700 | 43750 | 43700 | 161 |
| 325 | 20240809 | 131800 | 1221410450 | 43700 | 43750 | 43750 | 43700 | 73 |
| 326 | 20240809 | 131700 | 1218219950 | 43750 | 43700 | 43800 | 43700 | 126 |
| 327 | 20240809 | 131600 | 1212709250 | 43700 | 43850 | 43850 | 43700 | 250 |
| 328 | 20240809 | 131500 | 1201772150 | 43850 | 43800 | 43850 | 43750 | 1087 |
| 329 | 20240809 | 131400 | 1154170100 | 43800 | 43900 | 43900 | 43800 | 76 |
| 330 | 20240809 | 131300 | 1150840700 | 43900 | 43900 | 43900 | 43800 | 260 |
| 331 | 20240809 | 131200 | 1139440500 | 43900 | 43850 | 43900 | 43850 | 62 |
| 332 | 20240809 | 131100 | 1136721400 | 43850 | 43800 | 43850 | 43800 | 137 |
| 333 | 20240809 | 131000 | 1130715850 | 43800 | 43900 | 43950 | 43800 | 811 |
| 334 | 20240809 | 130900 | 1095130350 | 43900 | 43900 | 43900 | 43900 | 97 |
| 335 | 20240809 | 130800 | 1090872050 | 43900 | 43950 | 43950 | 43900 | 568 |
| 336 | 20240809 | 130700 | 1065933800 | 43950 | 43950 | 44000 | 43900 | 287 |
| 337 | 20240809 | 130600 | 1053320750 | 43950 | 44150 | 44150 | 43950 | 5210 |
| 338 | 20240809 | 130500 | 823818750 | 44150 | 44200 | 44200 | 44150 | 4 |
| 339 | 20240809 | 130400 | 823642100 | 44150 | 44150 | 44200 | 44150 | 8 |
| 340 | 20240809 | 130300 | 823288800 | 44150 | 44150 | 44150 | 44150 | 4 |
| 341 | 20240809 | 130200 | 823112200 | 44200 | 44200 | 44200 | 44150 | 13 |
| 342 | 20240809 | 130100 | 822537800 | 44200 | 44200 | 44200 | 44150 | 13 |
| 343 | 20240809 | 130000 | 821963400 | 44150 | 44150 | 44200 | 44150 | 16 |
| 344 | 20240809 | 125900 | 821256850 | 44200 | 44200 | 44200 | 44150 | 12 |
| 345 | 20240809 | 125800 | 820726600 | 44150 | 44200 | 44200 | 44150 | 11 |
| 346 | 20240809 | 125700 | 820240700 | 44150 | 44200 | 44200 | 44150 | 6 |
| 347 | 20240809 | 125600 | 819975650 | 44150 | 44200 | 44200 | 44150 | 4 |
| 348 | 20240809 | 125500 | 819799000 | 44150 | 44200 | 44200 | 44150 | 307 |
| 349 | 20240809 | 125400 | 806229850 | 44200 | 44200 | 44200 | 44200 | 3 |
| 350 | 20240809 | 125300 | 806097250 | 44250 | 44200 | 44250 | 44200 | 6 |
| 351 | 20240809 | 125200 | 805831900 | 44200 | 44300 | 44300 | 44200 | 1693 |
| 352 | 20240809 | 125100 | 730933000 | 44300 | 44300 | 44300 | 44250 | 6 |
| 353 | 20240809 | 125000 | 730667300 | 44300 | 44250 | 44300 | 44250 | 34 |
| 354 | 20240809 | 124900 | 729161250 | 44250 | 44250 | 44250 | 44250 | 4 |
| 355 | 20240809 | 124800 | 728984250 | 44250 | 44250 | 44300 | 44250 | 8 |
| 356 | 20240809 | 124700 | 728630100 | 44250 | 44250 | 44300 | 44250 | 23 |
| 357 | 20240809 | 124600 | 727611750 | 44250 | 44250 | 44300 | 44250 | 6 |
| 358 | 20240809 | 124500 | 727346150 | 44300 | 44250 | 44300 | 44250 | 3 |
| 359 | 20240809 | 124400 | 727213350 | 44300 | 44250 | 44300 | 44250 | 6 |
| 360 | 20240809 | 124300 | 726947650 | 44300 | 44250 | 44300 | 44250 | 14 |
| 361 | 20240809 | 124200 | 726327650 | 44300 | 44250 | 44300 | 44250 | 4 |
| 362 | 20240809 | 124100 | 726150550 | 44250 | 44250 | 44250 | 44250 | 2 |
| 363 | 20240809 | 124000 | 726062050 | 44300 | 44300 | 44300 | 44250 | 8 |
| 364 | 20240809 | 123900 | 725707800 | 44300 | 44350 | 44350 | 44250 | 275 |
| 365 | 20240809 | 123800 | 713525300 | 44300 | 44300 | 44300 | 44300 | 323 |
| 366 | 20240809 | 123700 | 699216400 | 44350 | 44300 | 44350 | 44300 | 21 |
| 367 | 20240809 | 123600 | 698285950 | 44300 | 44300 | 44300 | 44300 | 3 |
| 368 | 20240809 | 123500 | 698153050 | 44300 | 44350 | 44350 | 44300 | 7 |
| 369 | 20240809 | 123400 | 697842750 | 44300 | 44300 | 44300 | 44300 | 6 |
| 370 | 20240809 | 123300 | 697576950 | 44300 | 44300 | 44350 | 44300 | 14 |
| 371 | 20240809 | 123200 | 696956650 | 44350 | 44350 | 44350 | 44300 | 13 |
| 372 | 20240809 | 123100 | 696380200 | 44300 | 44300 | 44350 | 44300 | 6 |
| 373 | 20240809 | 123000 | 696114250 | 44300 | 44300 | 44350 | 44300 | 38 |
| 374 | 20240809 | 122900 | 694430200 | 44300 | 44300 | 44350 | 44300 | 27 |
| 375 | 20240809 | 122800 | 693233950 | 44300 | 44300 | 44350 | 44300 | 8 |
| 376 | 20240809 | 122700 | 692879450 | 44300 | 44350 | 44350 | 44300 | 3 |
| 377 | 20240809 | 122600 | 692746500 | 44350 | 44300 | 44350 | 44300 | 29 |
| 378 | 20240809 | 122500 | 691460450 | 44300 | 44350 | 44350 | 44300 | 6 |
| 379 | 20240809 | 122400 | 691194550 | 44350 | 44300 | 44350 | 44300 | 6 |
| 380 | 20240809 | 122300 | 690928600 | 44300 | 44350 | 44350 | 44300 | 2 |
| 381 | 20240809 | 122200 | 690839950 | 44350 | 44300 | 44350 | 44300 | 52 |
| 382 | 20240809 | 122100 | 688533950 | 44300 | 44300 | 44350 | 44300 | 8 |
| 383 | 20240809 | 122000 | 688179450 | 44350 | 44300 | 44350 | 44300 | 7 |
| 384 | 20240809 | 121900 | 687869200 | 44300 | 44300 | 44300 | 44300 | 3 |
| 385 | 20240809 | 121800 | 687736300 | 44350 | 44300 | 44350 | 44300 | 6 |
| 386 | 20240809 | 121700 | 687470350 | 44300 | 44350 | 44350 | 44300 | 14 |
| 387 | 20240809 | 121600 | 686849950 | 44300 | 44300 | 44300 | 44300 | 2 |
| 388 | 20240809 | 121500 | 686761350 | 44300 | 44350 | 44350 | 44300 | 6 |
| 389 | 20240809 | 121400 | 686495450 | 44300 | 44300 | 44300 | 44300 | 2 |
| 390 | 20240809 | 121300 | 686406850 | 44350 | 44350 | 44350 | 44300 | 10 |
| 391 | 20240809 | 121200 | 685963450 | 44300 | 44350 | 44350 | 44300 | 4 |
| 392 | 20240809 | 121100 | 685786200 | 44300 | 44350 | 44350 | 44300 | 4 |
| 393 | 20240809 | 121000 | 685608850 | 44300 | 44350 | 44350 | 44300 | 3 |
| 394 | 20240809 | 120900 | 685475850 | 44350 | 44300 | 44350 | 44300 | 46 |
| 395 | 20240809 | 120800 | 683435800 | 44300 | 44300 | 44350 | 44300 | 52 |
| 396 | 20240809 | 120700 | 681129750 | 44300 | 44300 | 44350 | 44300 | 15 |
| 397 | 20240809 | 120600 | 680465050 | 44300 | 44350 | 44350 | 44300 | 5 |
| 398 | 20240809 | 120500 | 680243450 | 44300 | 44300 | 44300 | 44300 | 2 |
| 399 | 20240809 | 120400 | 680154850 | 44350 | 44350 | 44350 | 44350 | 5 |
| 400 | 20240809 | 120300 | 679933100 | 44350 | 44350 | 44350 | 44350 | 39 |
| 401 | 20240809 | 120200 | 678203450 | 44400 | 44350 | 44400 | 44350 | 4 |
| 402 | 20240809 | 120100 | 678025900 | 44350 | 44350 | 44350 | 44350 | 1 |
| 403 | 20240809 | 120000 | 677981550 | 44350 | 44400 | 44400 | 44350 | 9 |
| 404 | 20240809 | 115900 | 677582150 | 44350 | 44350 | 44350 | 44350 | 1 |
| 405 | 20240809 | 115800 | 677537800 | 44400 | 44350 | 44400 | 44350 | 5 |
| 406 | 20240809 | 115700 | 677315900 | 44350 | 44350 | 44400 | 44350 | 32 |
| 407 | 20240809 | 115600 | 675896650 | 44400 | 44350 | 44400 | 44350 | 46 |
| 408 | 20240809 | 115500 | 673856300 | 44300 | 44350 | 44350 | 44300 | 6 |
| 409 | 20240809 | 115400 | 673590350 | 44300 | 44300 | 44300 | 44300 | 6 |
| 410 | 20240809 | 115300 | 673324550 | 44350 | 44350 | 44350 | 44300 | 25 |
| 411 | 20240809 | 115200 | 672216300 | 44300 | 44300 | 44300 | 44300 | 2 |
| 412 | 20240809 | 115100 | 672127700 | 44350 | 44300 | 44350 | 44300 | 9 |
| 413 | 20240809 | 115000 | 671728800 | 44300 | 44350 | 44350 | 44300 | 11 |
| 414 | 20240809 | 114900 | 671241400 | 44300 | 44350 | 44350 | 44300 | 5 |
| 415 | 20240809 | 114800 | 671019700 | 44300 | 44300 | 44300 | 44300 | 15 |
| 416 | 20240809 | 114700 | 670355200 | 44350 | 44350 | 44350 | 44300 | 9 |
| 417 | 20240809 | 114600 | 669956200 | 44300 | 44350 | 44350 | 44300 | 4 |
| 418 | 20240809 | 114500 | 669778850 | 44350 | 44350 | 44350 | 44350 | 53 |
| 419 | 20240809 | 114400 | 667428300 | 44350 | 44350 | 44350 | 44350 | 2 |
| 420 | 20240809 | 114300 | 667339600 | 44400 | 44350 | 44400 | 44350 | 32 |
| 421 | 20240809 | 114200 | 665920300 | 44350 | 44350 | 44350 | 44300 | 25 |
| 422 | 20240809 | 114100 | 664811650 | 44350 | 44300 | 44350 | 44300 | 70 |
| 423 | 20240809 | 114000 | 661710350 | 44350 | 44350 | 44350 | 44350 | 7 |
| 424 | 20240809 | 113900 | 661399900 | 44300 | 44300 | 44300 | 44300 | 1 |
| 425 | 20240809 | 113800 | 661355600 | 44350 | 44400 | 44400 | 44350 | 5 |
| 426 | 20240809 | 113700 | 661133800 | 44400 | 44350 | 44400 | 44300 | 302 |
| 427 | 20240809 | 113600 | 647754950 | 44350 | 44350 | 44350 | 44350 | 2 |
| 428 | 20240809 | 113500 | 647666250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 429 | 20240809 | 113400 | 647666250 | 44400 | 44350 | 44400 | 44350 | 65 |
| 430 | 20240809 | 113300 | 644783100 | 44350 | 44300 | 44350 | 44300 | 3 |
| 431 | 20240809 | 113200 | 644650150 | 44350 | 44350 | 44350 | 44350 | 43 |
| 432 | 20240809 | 113100 | 642743100 | 44350 | 44350 | 44350 | 44300 | 14 |
| 433 | 20240809 | 113000 | 642122250 | 44300 | 44350 | 44350 | 44300 | 14 |
| 434 | 20240809 | 112900 | 641501650 | 44400 | 44400 | 44400 | 44350 | 7 |
| 435 | 20240809 | 112800 | 641190950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 436 | 20240809 | 112700 | 641190950 | 44400 | 44350 | 44400 | 44350 | 8 |
| 437 | 20240809 | 112600 | 640836050 | 44400 | 44400 | 44400 | 44400 | 1 |
| 438 | 20240809 | 112500 | 640791650 | 44400 | 44350 | 44400 | 44350 | 23 |
| 439 | 20240809 | 112400 | 639771450 | 44350 | 44300 | 44350 | 44300 | 18 |
| 440 | 20240809 | 112300 | 638973250 | 44350 | 44300 | 44350 | 44250 | 210 |
| 441 | 20240809 | 112200 | 629670200 | 44300 | 44300 | 44300 | 44300 | 4 |
| 442 | 20240809 | 112100 | 629493000 | 44300 | 44300 | 44300 | 44300 | 43 |
| 443 | 20240809 | 112000 | 627588100 | 44350 | 44400 | 44400 | 44250 | 997 |
| 444 | 20240809 | 111900 | 583388250 | 44400 | 44400 | 44400 | 44400 | 12 |
| 445 | 20240809 | 111800 | 582855450 | 44400 | 44350 | 44400 | 44350 | 43 |
| 446 | 20240809 | 111700 | 580946350 | 44400 | 44400 | 44400 | 44400 | 2 |
| 447 | 20240809 | 111600 | 580857550 | 44400 | 44350 | 44400 | 44350 | 31 |
| 448 | 20240809 | 111500 | 579482550 | 44300 | 44350 | 44350 | 44300 | 6 |
| 449 | 20240809 | 111400 | 579216650 | 44350 | 44350 | 44350 | 44350 | 3 |
| 450 | 20240809 | 111300 | 579083600 | 44350 | 44350 | 44350 | 44350 | 4 |
| 451 | 20240809 | 111200 | 578906200 | 44350 | 44300 | 44350 | 44300 | 14 |
| 452 | 20240809 | 111100 | 578285750 | 44300 | 44400 | 44400 | 44300 | 28 |
| 453 | 20240809 | 111000 | 577042950 | 44400 | 44350 | 44400 | 44350 | 11 |
| 454 | 20240809 | 110900 | 576555000 | 44300 | 44350 | 44350 | 44300 | 7 |
| 455 | 20240809 | 110800 | 576244600 | 44300 | 44350 | 44350 | 44300 | 6 |
| 456 | 20240809 | 110700 | 575978550 | 44350 | 44350 | 44350 | 44350 | 24 |
| 457 | 20240809 | 110600 | 574914150 | 44300 | 44300 | 44300 | 44300 | 1 |
| 458 | 20240809 | 110500 | 574869850 | 44350 | 44350 | 44350 | 44350 | 102 |
| 459 | 20240809 | 110400 | 570346150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 460 | 20240809 | 110300 | 570346150 | 44300 | 44300 | 44300 | 44300 | 4 |
| 461 | 20240809 | 110200 | 570168950 | 44300 | 44250 | 44300 | 44250 | 105 |
| 462 | 20240809 | 110100 | 565517600 | 44300 | 44300 | 44300 | 44300 | 5 |
| 463 | 20240809 | 110000 | 565296100 | 44300 | 44250 | 44300 | 44250 | 3 |
| 464 | 20240809 | 105900 | 565163250 | 44300 | 44300 | 44300 | 44250 | 6 |
| 465 | 20240809 | 105800 | 564897550 | 44300 | 44300 | 44300 | 44300 | 9 |
| 466 | 20240809 | 105700 | 564498850 | 44300 | 44300 | 44300 | 44300 | 3 |
| 467 | 20240809 | 105600 | 564365950 | 44300 | 44300 | 44300 | 44250 | 25 |
| 468 | 20240809 | 105500 | 563258550 | 44300 | 44300 | 44300 | 44250 | 24 |
| 469 | 20240809 | 105400 | 562195450 | 44300 | 44300 | 44350 | 44300 | 16 |
| 470 | 20240809 | 105300 | 561486000 | 44300 | 44300 | 44300 | 44300 | 33 |
| 471 | 20240809 | 105200 | 560024100 | 44300 | 44300 | 44350 | 44300 | 21 |
| 472 | 20240809 | 105100 | 559093650 | 44300 | 44300 | 44300 | 44300 | 5 |
| 473 | 20240809 | 105000 | 558872150 | 44350 | 44300 | 44350 | 44300 | 8 |
| 474 | 20240809 | 104900 | 558517650 | 44350 | 44300 | 44350 | 44250 | 5 |
| 475 | 20240809 | 104800 | 558296150 | 44250 | 44250 | 44250 | 44250 | 1 |
| 476 | 20240809 | 104700 | 558251900 | 44250 | 44350 | 44350 | 44250 | 303 |
| 477 | 20240809 | 104600 | 544829500 | 44350 | 44350 | 44350 | 44300 | 6 |
| 478 | 20240809 | 104500 | 544563450 | 44350 | 44350 | 44350 | 44300 | 7 |
| 479 | 20240809 | 104400 | 544253100 | 44300 | 44300 | 44350 | 44300 | 20 |
| 480 | 20240809 | 104300 | 543366350 | 44300 | 44350 | 44350 | 44300 | 3 |
| 481 | 20240809 | 104200 | 543233350 | 44300 | 44300 | 44300 | 44300 | 4 |
| 482 | 20240809 | 104100 | 543056150 | 44300 | 44350 | 44350 | 44300 | 36 |
| 483 | 20240809 | 104000 | 541460900 | 44300 | 44350 | 44350 | 44300 | 3 |
| 484 | 20240809 | 103900 | 541327900 | 44400 | 44400 | 44400 | 44400 | 4 |
| 485 | 20240809 | 103800 | 541150300 | 44350 | 44350 | 44350 | 44350 | 2 |
| 486 | 20240809 | 103700 | 541061600 | 44300 | 44200 | 44300 | 44200 | 255 |
| 487 | 20240809 | 103600 | 529777300 | 44250 | 44250 | 44250 | 44200 | 14 |
| 488 | 20240809 | 103500 | 529157950 | 44250 | 44250 | 44250 | 44200 | 61 |
| 489 | 20240809 | 103400 | 526458850 | 44200 | 44250 | 44250 | 44200 | 5 |
| 490 | 20240809 | 103300 | 526237750 | 44200 | 44200 | 44200 | 44200 | 3 |
| 491 | 20240809 | 103200 | 526105150 | 44200 | 44250 | 44250 | 44200 | 6 |
| 492 | 20240809 | 103100 | 525839800 | 44200 | 44200 | 44200 | 44200 | 346 |
| 493 | 20240809 | 103000 | 510546600 | 44250 | 44250 | 44250 | 44250 | 3 |
| 494 | 20240809 | 102900 | 510413850 | 44200 | 44200 | 44200 | 44200 | 1 |
| 495 | 20240809 | 102800 | 510369650 | 44250 | 44200 | 44250 | 44200 | 32 |
| 496 | 20240809 | 102700 | 508955100 | 44150 | 44150 | 44150 | 44150 | 4 |
| 497 | 20240809 | 102600 | 508778500 | 44200 | 44250 | 44250 | 44200 | 463 |
| 498 | 20240809 | 102500 | 488311350 | 44200 | 44250 | 44250 | 44200 | 43 |
| 499 | 20240809 | 102400 | 486410650 | 44250 | 44300 | 44300 | 44250 | 249 |
| 500 | 20240809 | 102300 | 475392200 | 44300 | 44300 | 44300 | 44250 | 107 |
| 501 | 20240809 | 102200 | 470652200 | 44300 | 44300 | 44300 | 44300 | 31 |
| 502 | 20240809 | 102100 | 469278900 | 44300 | 44300 | 44300 | 44300 | 4 |
| 503 | 20240809 | 102000 | 469101700 | 44250 | 44200 | 44250 | 44200 | 47 |
| 504 | 20240809 | 101900 | 467022050 | 44250 | 44300 | 44300 | 44250 | 103 |
| 505 | 20240809 | 101800 | 462464250 | 44200 | 44200 | 44200 | 44200 | 9 |
| 506 | 20240809 | 101700 | 462066450 | 44200 | 44200 | 44200 | 44150 | 95 |
| 507 | 20240809 | 101600 | 457867500 | 44200 | 44200 | 44250 | 44200 | 282 |
| 508 | 20240809 | 101500 | 445401500 | 44200 | 44150 | 44200 | 44150 | 120 |
| 509 | 20240809 | 101400 | 440097700 | 44200 | 44150 | 44200 | 44150 | 4 |
| 510 | 20240809 | 101300 | 439921000 | 44200 | 44200 | 44200 | 44150 | 6 |
| 511 | 20240809 | 101200 | 439655850 | 44150 | 44350 | 44350 | 44150 | 3207 |
| 512 | 20240809 | 101100 | 297700000 | 44400 | 44400 | 44400 | 44350 | 50 |
| 513 | 20240809 | 101000 | 295480050 | 44400 | 44400 | 44400 | 44400 | 8 |
| 514 | 20240809 | 100900 | 295124850 | 44350 | 44500 | 44500 | 44350 | 59 |
| 515 | 20240809 | 100800 | 292505050 | 44500 | 44400 | 44500 | 44400 | 29 |
| 516 | 20240809 | 100700 | 291215250 | 44400 | 44500 | 44700 | 44400 | 360 |
| 517 | 20240809 | 100600 | 275225250 | 44400 | 44450 | 44450 | 44400 | 4 |
| 518 | 20240809 | 100500 | 275047500 | 44500 | 44450 | 44500 | 44450 | 28 |
| 519 | 20240809 | 100400 | 273801700 | 44400 | 44450 | 44450 | 44400 | 8 |
| 520 | 20240809 | 100300 | 273446150 | 44500 | 44400 | 44500 | 44400 | 51 |
| 521 | 20240809 | 100200 | 271176900 | 44450 | 44450 | 44450 | 44450 | 4 |
| 522 | 20240809 | 100100 | 270999100 | 44400 | 44450 | 44450 | 44400 | 120 |
| 523 | 20240809 | 100000 | 265665200 | 44500 | 44400 | 44500 | 44400 | 159 |
| 524 | 20240809 | 095900 | 258589850 | 44400 | 44450 | 44450 | 44400 | 77 |
| 525 | 20240809 | 095800 | 255168150 | 44450 | 44500 | 44500 | 44450 | 4 |
| 526 | 20240809 | 095700 | 254990250 | 44500 | 44500 | 44500 | 44500 | 2 |
| 527 | 20240809 | 095600 | 254901250 | 44450 | 44450 | 44450 | 44450 | 5 |
| 528 | 20240809 | 095500 | 254679000 | 44450 | 44500 | 44500 | 44450 | 16 |
| 529 | 20240809 | 095400 | 253967550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 530 | 20240809 | 095300 | 253967550 | 44450 | 44500 | 44500 | 44450 | 44 |
| 531 | 20240809 | 095200 | 252011700 | 44500 | 44500 | 44500 | 44450 | 4 |
| 532 | 20240809 | 095100 | 251833800 | 44500 | 44500 | 44500 | 44500 | 3 |
| 533 | 20240809 | 095000 | 251700300 | 44500 | 44500 | 44500 | 44450 | 9 |
| 534 | 20240809 | 094900 | 251299850 | 44450 | 44450 | 44450 | 44450 | 23 |
| 535 | 20240809 | 094800 | 250277500 | 44450 | 44450 | 44450 | 44450 | 2 |
| 536 | 20240809 | 094700 | 250188600 | 44400 | 44400 | 44400 | 44400 | 29 |
| 537 | 20240809 | 094600 | 248901000 | 44400 | 44400 | 44400 | 44350 | 51 |
| 538 | 20240809 | 094500 | 246636650 | 44400 | 44400 | 44400 | 44400 | 30 |
| 539 | 20240809 | 094400 | 245304650 | 44450 | 44400 | 44450 | 44400 | 24 |
| 540 | 20240809 | 094300 | 244239000 | 44350 | 44400 | 44400 | 44350 | 145 |
| 541 | 20240809 | 094200 | 237801500 | 44450 | 44450 | 44450 | 44450 | 5 |
| 542 | 20240809 | 094100 | 237579250 | 44450 | 44450 | 44450 | 44450 | 110 |
| 543 | 20240809 | 094000 | 232689750 | 44450 | 44400 | 44450 | 44350 | 57 |
| 544 | 20240809 | 093900 | 230159750 | 44400 | 44450 | 44450 | 44400 | 90 |
| 545 | 20240809 | 093800 | 226162900 | 44450 | 44450 | 44450 | 44450 | 2 |
| 546 | 20240809 | 093700 | 226074000 | 44450 | 44450 | 44450 | 44400 | 7 |
| 547 | 20240809 | 093600 | 225762950 | 44400 | 44350 | 44400 | 44350 | 50 |
| 548 | 20240809 | 093500 | 223543000 | 44450 | 44450 | 44450 | 44400 | 140 |
| 549 | 20240809 | 093400 | 217325800 | 44450 | 44400 | 44450 | 44400 | 4 |
| 550 | 20240809 | 093300 | 217148100 | 44400 | 44450 | 44450 | 44400 | 115 |
| 551 | 20240809 | 093200 | 212041950 | 44450 | 44450 | 44450 | 44450 | 179 |
| 552 | 20240809 | 093100 | 204085400 | 44450 | 44400 | 44450 | 44400 | 15 |
| 553 | 20240809 | 093000 | 203419300 | 44400 | 44450 | 44450 | 44400 | 9 |
| 554 | 20240809 | 092900 | 203019500 | 44450 | 44450 | 44450 | 44450 | 33 |
| 555 | 20240809 | 092800 | 201552650 | 44400 | 44400 | 44500 | 44400 | 199 |
| 556 | 20240809 | 092700 | 192714850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 557 | 20240809 | 092600 | 192714850 | 44350 | 44400 | 44400 | 44350 | 45 |
| 558 | 20240809 | 092500 | 190718500 | 44400 | 44400 | 44400 | 44400 | 219 |
| 559 | 20240809 | 092400 | 180994900 | 44450 | 44450 | 44450 | 44400 | 30 |
| 560 | 20240809 | 092300 | 179661650 | 44450 | 44550 | 44550 | 44450 | 374 |
| 561 | 20240809 | 092200 | 163024900 | 44650 | 44600 | 44650 | 44550 | 16 |
| 562 | 20240809 | 092100 | 162310650 | 44550 | 44550 | 44550 | 44550 | 28 |
| 563 | 20240809 | 092000 | 161063250 | 44550 | 44650 | 44650 | 44550 | 131 |
| 564 | 20240809 | 091900 | 155221500 | 44600 | 44600 | 44600 | 44600 | 80 |
| 565 | 20240809 | 091800 | 151653500 | 44650 | 44650 | 44700 | 44600 | 80 |
| 566 | 20240809 | 091700 | 148082500 | 44650 | 44650 | 44650 | 44600 | 27 |
| 567 | 20240809 | 091600 | 146877000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 568 | 20240809 | 091500 | 146877000 | 44650 | 44650 | 44650 | 44650 | 45 |
| 569 | 20240809 | 091400 | 144867750 | 44650 | 44700 | 44700 | 44650 | 7 |
| 570 | 20240809 | 091300 | 144555150 | 44750 | 44550 | 44750 | 44550 | 24 |
| 571 | 20240809 | 091200 | 143485600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 572 | 20240809 | 091100 | 143485600 | 44550 | 44600 | 44800 | 44550 | 125 |
| 573 | 20240809 | 091000 | 137907050 | 44800 | 44600 | 44850 | 44550 | 89 |
| 574 | 20240809 | 090900 | 133935150 | 44500 | 44500 | 44500 | 44500 | 273 |
| 575 | 20240809 | 090800 | 121786650 | 44550 | 44550 | 44550 | 44550 | 11 |
| 576 | 20240809 | 090700 | 121296600 | 44600 | 44600 | 44600 | 44600 | 7 |
| 577 | 20240809 | 090600 | 120984400 | 44850 | 44500 | 44900 | 44500 | 301 |
| 578 | 20240809 | 090500 | 107489800 | 44350 | 44350 | 44350 | 44300 | 133 |
| 579 | 20240809 | 090400 | 101591300 | 44350 | 44350 | 44400 | 44300 | 170 |
| 580 | 20240809 | 090300 | 94051800 | 44350 | 44400 | 44400 | 44350 | 276 |
| 581 | 20240809 | 090200 | 81808700 | 44400 | 44300 | 44400 | 44300 | 254 |
| 582 | 20240809 | 090100 | 70543850 | 44300 | 44200 | 44350 | 44200 | 411 |
| 583 | 20240809 | 090000 | 52337400 | 44150 | 44550 | 44550 | 44150 | 1179 |