28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 184000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 7284 |
| 3 | 20240808 | 183900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20240808 | 183800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20240808 | 183700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20240808 | 183600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20240808 | 183500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20240808 | 183400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20240808 | 183300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20240808 | 183200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20240808 | 183100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20240808 | 183000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20240808 | 182900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20240808 | 182800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20240808 | 182700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20240808 | 182600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20240808 | 182500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20240808 | 182400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20240808 | 182300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20240808 | 182200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20240808 | 182100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20240808 | 182000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20240808 | 181900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20240808 | 181800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20240808 | 181700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20240808 | 181600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20240808 | 181500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20240808 | 181400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20240808 | 181300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20240808 | 181200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20240808 | 181100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20240808 | 181000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 7284 |
| 33 | 20240808 | 180900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20240808 | 180800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20240808 | 180700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20240808 | 180600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20240808 | 180500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20240808 | 180400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20240808 | 180300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20240808 | 180200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20240808 | 180100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20240808 | 180000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20240808 | 175900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20240808 | 175800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20240808 | 175700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20240808 | 175600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20240808 | 175500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20240808 | 175400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20240808 | 175300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20240808 | 175200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20240808 | 175100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20240808 | 175000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20240808 | 174900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20240808 | 174800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20240808 | 174700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20240808 | 174600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20240808 | 174500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20240808 | 174400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20240808 | 174300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20240808 | 174200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20240808 | 174100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20240808 | 174000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 7284 |
| 63 | 20240808 | 173900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20240808 | 173800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20240808 | 173700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20240808 | 173600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20240808 | 173500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20240808 | 173400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20240808 | 173300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20240808 | 173200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20240808 | 173100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20240808 | 173000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20240808 | 172900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20240808 | 172800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20240808 | 172700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20240808 | 172600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20240808 | 172500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20240808 | 172400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20240808 | 172300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20240808 | 172200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20240808 | 172100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20240808 | 172000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20240808 | 171900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20240808 | 171800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20240808 | 171700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20240808 | 171600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20240808 | 171500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20240808 | 171400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20240808 | 171300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20240808 | 171200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20240808 | 171100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20240808 | 171000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 7284 |
| 93 | 20240808 | 170900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20240808 | 170800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20240808 | 170700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20240808 | 170600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20240808 | 170500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20240808 | 170400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20240808 | 170300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20240808 | 170200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20240808 | 170100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20240808 | 170000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20240808 | 165900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20240808 | 165800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20240808 | 165700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20240808 | 165600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20240808 | 165500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20240808 | 165400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20240808 | 165300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20240808 | 165200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20240808 | 165100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20240808 | 165000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20240808 | 164900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20240808 | 164800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20240808 | 164700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20240808 | 164600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20240808 | 164500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20240808 | 164400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20240808 | 164300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20240808 | 164200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20240808 | 164100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20240808 | 164000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 7284 |
| 123 | 20240808 | 163900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20240808 | 163800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20240808 | 163700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20240808 | 163600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20240808 | 163500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20240808 | 163400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20240808 | 163300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20240808 | 163200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20240808 | 163100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20240808 | 163000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20240808 | 162900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20240808 | 162800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20240808 | 162700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20240808 | 162600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20240808 | 162500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20240808 | 162400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20240808 | 162300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20240808 | 162200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20240808 | 162100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20240808 | 162000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20240808 | 161900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20240808 | 161800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20240808 | 161700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20240808 | 161600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20240808 | 161500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20240808 | 161400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20240808 | 161300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20240808 | 161200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20240808 | 161100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20240808 | 161000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 7284 |
| 153 | 20240808 | 160900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20240808 | 160800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20240808 | 160700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20240808 | 160600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20240808 | 160500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20240808 | 160400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20240808 | 160300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20240808 | 160200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20240808 | 160100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20240808 | 160000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20240808 | 155900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20240808 | 155800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20240808 | 155700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20240808 | 155600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20240808 | 155500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20240808 | 155400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20240808 | 155300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20240808 | 155200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20240808 | 155100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20240808 | 155000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20240808 | 154900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20240808 | 154800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20240808 | 154700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20240808 | 154600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20240808 | 154500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20240808 | 154400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20240808 | 154300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20240808 | 154200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20240808 | 154100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20240808 | 154000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 7284 |
| 183 | 20240808 | 153900 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20240808 | 153800 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20240808 | 153700 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20240808 | 153600 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20240808 | 153500 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20240808 | 153400 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20240808 | 153300 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20240808 | 153200 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20240808 | 153100 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20240808 | 153000 | 1064778610 | 2495 | 2495 | 2495 | 2495 | 7284 |
| 193 | 20240808 | 152900 | 1046605030 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20240808 | 152800 | 1046605030 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20240808 | 152700 | 1046605030 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20240808 | 152600 | 1046605030 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20240808 | 152500 | 1046605030 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20240808 | 152400 | 1046605030 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20240808 | 152300 | 1046605030 | 2495 | 2495 | 2495 | 2495 | 0 |
| 200 | 20240808 | 152200 | 1046605030 | 2495 | 2495 | 2495 | 2495 | 0 |
| 201 | 20240808 | 152100 | 1046605030 | 2495 | 2495 | 2495 | 2495 | 0 |
| 202 | 20240808 | 152000 | 1046605030 | 2495 | 2495 | 2495 | 2495 | 0 |
| 203 | 20240808 | 151900 | 1046605030 | 2495 | 2485 | 2495 | 2485 | 151 |
| 204 | 20240808 | 151800 | 1046228595 | 2490 | 2495 | 2495 | 2490 | 7 |
| 205 | 20240808 | 151700 | 1046211140 | 2485 | 2485 | 2485 | 2485 | 46 |
| 206 | 20240808 | 151600 | 1046096830 | 2485 | 2485 | 2490 | 2485 | 651 |
| 207 | 20240808 | 151500 | 1044476595 | 2490 | 2495 | 2495 | 2490 | 346 |
| 208 | 20240808 | 151400 | 1043615040 | 2490 | 2490 | 2490 | 2490 | 1 |
| 209 | 20240808 | 151300 | 1043612550 | 2495 | 2490 | 2495 | 2490 | 199 |
| 210 | 20240808 | 151200 | 1043116435 | 2495 | 2490 | 2495 | 2490 | 313 |
| 211 | 20240808 | 151100 | 1042336945 | 2490 | 2490 | 2490 | 2490 | 1 |
| 212 | 20240808 | 151000 | 1042334455 | 2485 | 2490 | 2490 | 2485 | 46 |
| 213 | 20240808 | 150900 | 1042220115 | 2495 | 2495 | 2495 | 2495 | 1 |
| 214 | 20240808 | 150800 | 1042217620 | 2495 | 2490 | 2495 | 2485 | 1943 |
| 215 | 20240808 | 150700 | 1037376580 | 2490 | 2495 | 2495 | 2490 | 108 |
| 216 | 20240808 | 150600 | 1037107470 | 2495 | 2495 | 2495 | 2495 | 45 |
| 217 | 20240808 | 150500 | 1036995195 | 2495 | 2495 | 2495 | 2495 | 4 |
| 218 | 20240808 | 150400 | 1036985215 | 2495 | 2495 | 2495 | 2495 | 1 |
| 219 | 20240808 | 150300 | 1036982720 | 2495 | 2490 | 2495 | 2490 | 27 |
| 220 | 20240808 | 150200 | 1036915475 | 2495 | 2495 | 2495 | 2495 | 1 |
| 221 | 20240808 | 150100 | 1036912980 | 2495 | 2495 | 2495 | 2495 | 750 |
| 222 | 20240808 | 150000 | 1035041730 | 2495 | 2495 | 2495 | 2495 | 8 |
| 223 | 20240808 | 145900 | 1035021770 | 2490 | 2490 | 2490 | 2490 | 4 |
| 224 | 20240808 | 145800 | 1035011810 | 2495 | 2495 | 2495 | 2495 | 432 |
| 225 | 20240808 | 145700 | 1033933970 | 2500 | 2495 | 2500 | 2495 | 512 |
| 226 | 20240808 | 145600 | 1032656450 | 2495 | 2490 | 2495 | 2490 | 116 |
| 227 | 20240808 | 145500 | 1032367595 | 2495 | 2495 | 2495 | 2495 | 4 |
| 228 | 20240808 | 145400 | 1032357615 | 2495 | 2495 | 2495 | 2495 | 60 |
| 229 | 20240808 | 145300 | 1032207915 | 2495 | 2485 | 2495 | 2485 | 10 |
| 230 | 20240808 | 145200 | 1032183035 | 2485 | 2485 | 2485 | 2485 | 3 |
| 231 | 20240808 | 145100 | 1032175580 | 2485 | 2485 | 2485 | 2485 | 150 |
| 232 | 20240808 | 145000 | 1031802830 | 2485 | 2485 | 2485 | 2485 | 0 |
| 233 | 20240808 | 144900 | 1031802830 | 2485 | 2485 | 2485 | 2485 | 3 |
| 234 | 20240808 | 144800 | 1031795375 | 2485 | 2485 | 2485 | 2485 | 0 |
| 235 | 20240808 | 144700 | 1031795375 | 2485 | 2485 | 2485 | 2485 | 14 |
| 236 | 20240808 | 144600 | 1031760585 | 2485 | 2475 | 2485 | 2475 | 7137 |
| 237 | 20240808 | 144500 | 1014094030 | 2475 | 2495 | 2495 | 2475 | 2653 |
| 238 | 20240808 | 144400 | 1007507340 | 2500 | 2500 | 2500 | 2500 | 2 |
| 239 | 20240808 | 144300 | 1007502340 | 2490 | 2490 | 2490 | 2490 | 0 |
| 240 | 20240808 | 144200 | 1007502340 | 2490 | 2490 | 2490 | 2485 | 625 |
| 241 | 20240808 | 144100 | 1005946210 | 2505 | 2490 | 2505 | 2490 | 164 |
| 242 | 20240808 | 144000 | 1005537735 | 2500 | 2500 | 2500 | 2500 | 115 |
| 243 | 20240808 | 143900 | 1005250235 | 2505 | 2490 | 2505 | 2490 | 157 |
| 244 | 20240808 | 143800 | 1004857055 | 2485 | 2490 | 2505 | 2485 | 3026 |
| 245 | 20240808 | 143700 | 997322385 | 2490 | 2490 | 2500 | 2490 | 263 |
| 246 | 20240808 | 143600 | 996665875 | 2490 | 2490 | 2490 | 2490 | 21 |
| 247 | 20240808 | 143500 | 996613585 | 2490 | 2490 | 2490 | 2490 | 4 |
| 248 | 20240808 | 143400 | 996603625 | 2500 | 2495 | 2500 | 2495 | 13 |
| 249 | 20240808 | 143300 | 996571130 | 2490 | 2500 | 2500 | 2490 | 70 |
| 250 | 20240808 | 143200 | 996396150 | 2500 | 2500 | 2500 | 2500 | 0 |
| 251 | 20240808 | 143100 | 996396150 | 2500 | 2500 | 2500 | 2500 | 163 |
| 252 | 20240808 | 143000 | 995988650 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 253 | 20240808 | 142900 | 993488650 | 2500 | 2500 | 2505 | 2500 | 553 |
| 254 | 20240808 | 142800 | 992106135 | 2505 | 2500 | 2505 | 2500 | 106 |
| 255 | 20240808 | 142700 | 991840635 | 2500 | 2500 | 2500 | 2500 | 0 |
| 256 | 20240808 | 142600 | 991840635 | 2500 | 2500 | 2500 | 2500 | 10 |
| 257 | 20240808 | 142500 | 991815635 | 2505 | 2505 | 2505 | 2505 | 3 |
| 258 | 20240808 | 142400 | 991808120 | 2500 | 2500 | 2505 | 2500 | 272 |
| 259 | 20240808 | 142300 | 991128110 | 2505 | 2505 | 2505 | 2505 | 113 |
| 260 | 20240808 | 142200 | 990845045 | 2505 | 2505 | 2505 | 2505 | 5 |
| 261 | 20240808 | 142100 | 990832520 | 2505 | 2500 | 2505 | 2500 | 103 |
| 262 | 20240808 | 142000 | 990574520 | 2505 | 2500 | 2505 | 2500 | 6 |
| 263 | 20240808 | 141900 | 990559500 | 2500 | 2500 | 2500 | 2500 | 1769 |
| 264 | 20240808 | 141800 | 986137000 | 2500 | 2500 | 2505 | 2500 | 1173 |
| 265 | 20240808 | 141700 | 983204350 | 2500 | 2505 | 2505 | 2500 | 123 |
| 266 | 20240808 | 141600 | 982896250 | 2505 | 2500 | 2505 | 2500 | 230 |
| 267 | 20240808 | 141500 | 982320250 | 2500 | 2505 | 2505 | 2500 | 126 |
| 268 | 20240808 | 141400 | 982004750 | 2500 | 2500 | 2500 | 2500 | 419 |
| 269 | 20240808 | 141300 | 980957250 | 2505 | 2505 | 2505 | 2505 | 10 |
| 270 | 20240808 | 141200 | 980932200 | 2505 | 2505 | 2505 | 2505 | 0 |
| 271 | 20240808 | 141100 | 980932200 | 2505 | 2505 | 2505 | 2505 | 3 |
| 272 | 20240808 | 141000 | 980924685 | 2500 | 2505 | 2505 | 2500 | 9 |
| 273 | 20240808 | 140900 | 980902160 | 2500 | 2500 | 2510 | 2500 | 614 |
| 274 | 20240808 | 140800 | 979367150 | 2510 | 2510 | 2510 | 2510 | 1 |
| 275 | 20240808 | 140700 | 979364640 | 2500 | 2500 | 2500 | 2500 | 3 |
| 276 | 20240808 | 140600 | 979357140 | 2500 | 2500 | 2500 | 2500 | 5 |
| 277 | 20240808 | 140500 | 979344640 | 2505 | 2505 | 2505 | 2505 | 400 |
| 278 | 20240808 | 140400 | 978342640 | 2500 | 2500 | 2500 | 2500 | 0 |
| 279 | 20240808 | 140300 | 978342640 | 2500 | 2505 | 2505 | 2500 | 78 |
| 280 | 20240808 | 140200 | 978147635 | 2505 | 2505 | 2505 | 2505 | 3 |
| 281 | 20240808 | 140100 | 978140120 | 2505 | 2505 | 2505 | 2505 | 660 |
| 282 | 20240808 | 140000 | 976486820 | 2505 | 2505 | 2505 | 2505 | 22 |
| 283 | 20240808 | 135900 | 976431710 | 2500 | 2500 | 2500 | 2500 | 0 |
| 284 | 20240808 | 135800 | 976431710 | 2500 | 2505 | 2505 | 2500 | 2303 |
| 285 | 20240808 | 135700 | 970673690 | 2500 | 2500 | 2500 | 2500 | 494 |
| 286 | 20240808 | 135600 | 969438690 | 2510 | 2500 | 2510 | 2500 | 1659 |
| 287 | 20240808 | 135500 | 965275260 | 2500 | 2500 | 2500 | 2500 | 0 |
| 288 | 20240808 | 135400 | 965275260 | 2500 | 2500 | 2500 | 2500 | 3 |
| 289 | 20240808 | 135300 | 965267760 | 2490 | 2500 | 2500 | 2490 | 116 |
| 290 | 20240808 | 135200 | 964977790 | 2500 | 2490 | 2500 | 2490 | 5915 |
| 291 | 20240808 | 135100 | 950249165 | 2490 | 2495 | 2495 | 2490 | 1134 |
| 292 | 20240808 | 135000 | 947420085 | 2495 | 2500 | 2500 | 2495 | 217 |
| 293 | 20240808 | 134900 | 946878400 | 2500 | 2500 | 2500 | 2500 | 1150 |
| 294 | 20240808 | 134800 | 944003400 | 2500 | 2500 | 2500 | 2500 | 174 |
| 295 | 20240808 | 134700 | 943568400 | 2510 | 2500 | 2510 | 2500 | 216 |
| 296 | 20240808 | 134600 | 943026280 | 2500 | 2505 | 2505 | 2500 | 24 |
| 297 | 20240808 | 134500 | 942966175 | 2505 | 2505 | 2505 | 2505 | 1 |
| 298 | 20240808 | 134400 | 942963670 | 2505 | 2505 | 2505 | 2505 | 16 |
| 299 | 20240808 | 134300 | 942923590 | 2505 | 2515 | 2515 | 2505 | 20 |
| 300 | 20240808 | 134200 | 942873480 | 2505 | 2510 | 2510 | 2500 | 2221 |
| 301 | 20240808 | 134100 | 937312075 | 2515 | 2510 | 2515 | 2510 | 2256 |
| 302 | 20240808 | 134000 | 931649475 | 2510 | 2510 | 2510 | 2510 | 2 |
| 303 | 20240808 | 133900 | 931644455 | 2505 | 2515 | 2515 | 2505 | 5 |
| 304 | 20240808 | 133800 | 931631915 | 2510 | 2510 | 2510 | 2510 | 12 |
| 305 | 20240808 | 133700 | 931601795 | 2510 | 2515 | 2515 | 2510 | 63 |
| 306 | 20240808 | 133600 | 931443630 | 2510 | 2515 | 2515 | 2510 | 316 |
| 307 | 20240808 | 133500 | 930650095 | 2520 | 2520 | 2520 | 2520 | 23 |
| 308 | 20240808 | 133400 | 930592135 | 2520 | 2520 | 2520 | 2520 | 0 |
| 309 | 20240808 | 133300 | 930592135 | 2520 | 2515 | 2520 | 2515 | 63 |
| 310 | 20240808 | 133200 | 930433685 | 2515 | 2515 | 2515 | 2510 | 6 |
| 311 | 20240808 | 133100 | 930418610 | 2515 | 2515 | 2515 | 2515 | 209 |
| 312 | 20240808 | 133000 | 929892975 | 2515 | 2515 | 2515 | 2515 | 1218 |
| 313 | 20240808 | 132900 | 926829705 | 2520 | 2520 | 2520 | 2515 | 103 |
| 314 | 20240808 | 132800 | 926570160 | 2520 | 2520 | 2520 | 2520 | 389 |
| 315 | 20240808 | 132700 | 925589880 | 2515 | 2515 | 2515 | 2515 | 5 |
| 316 | 20240808 | 132600 | 925577305 | 2515 | 2515 | 2520 | 2515 | 155 |
| 317 | 20240808 | 132500 | 925186920 | 2515 | 2515 | 2515 | 2515 | 4 |
| 318 | 20240808 | 132400 | 925176860 | 2515 | 2520 | 2520 | 2515 | 99 |
| 319 | 20240808 | 132300 | 924927425 | 2520 | 2520 | 2520 | 2520 | 1 |
| 320 | 20240808 | 132200 | 924924905 | 2515 | 2515 | 2515 | 2515 | 3 |
| 321 | 20240808 | 132100 | 924917360 | 2515 | 2515 | 2515 | 2515 | 98 |
| 322 | 20240808 | 132000 | 924670890 | 2515 | 2515 | 2515 | 2515 | 3 |
| 323 | 20240808 | 131900 | 924663345 | 2515 | 2515 | 2520 | 2515 | 45 |
| 324 | 20240808 | 131800 | 924550165 | 2515 | 2510 | 2515 | 2510 | 153 |
| 325 | 20240808 | 131700 | 924165405 | 2515 | 2515 | 2515 | 2515 | 14 |
| 326 | 20240808 | 131600 | 924130195 | 2515 | 2520 | 2520 | 2515 | 99 |
| 327 | 20240808 | 131500 | 923880720 | 2520 | 2510 | 2520 | 2505 | 1066 |
| 328 | 20240808 | 131400 | 921210120 | 2500 | 2520 | 2520 | 2500 | 1010 |
| 329 | 20240808 | 131300 | 918684660 | 2520 | 2520 | 2520 | 2520 | 54 |
| 330 | 20240808 | 131200 | 918548580 | 2515 | 2510 | 2515 | 2505 | 2550 |
| 331 | 20240808 | 131100 | 912142855 | 2510 | 2515 | 2515 | 2510 | 27 |
| 332 | 20240808 | 131000 | 912074965 | 2515 | 2515 | 2515 | 2515 | 1 |
| 333 | 20240808 | 130900 | 912072450 | 2510 | 2510 | 2510 | 2510 | 28 |
| 334 | 20240808 | 130800 | 912002170 | 2510 | 2515 | 2515 | 2510 | 16 |
| 335 | 20240808 | 130700 | 911961965 | 2515 | 2515 | 2515 | 2515 | 3 |
| 336 | 20240808 | 130600 | 911954420 | 2520 | 2520 | 2520 | 2520 | 110 |
| 337 | 20240808 | 130500 | 911677220 | 2520 | 2505 | 2520 | 2505 | 647 |
| 338 | 20240808 | 130400 | 910051070 | 2505 | 2505 | 2510 | 2505 | 1694 |
| 339 | 20240808 | 130300 | 905799615 | 2505 | 2505 | 2505 | 2505 | 1500 |
| 340 | 20240808 | 130200 | 902042115 | 2505 | 2505 | 2505 | 2505 | 0 |
| 341 | 20240808 | 130100 | 902042115 | 2505 | 2515 | 2515 | 2505 | 2255 |
| 342 | 20240808 | 130000 | 896378935 | 2515 | 2515 | 2515 | 2515 | 350 |
| 343 | 20240808 | 125900 | 895498685 | 2515 | 2520 | 2520 | 2515 | 857 |
| 344 | 20240808 | 125800 | 893343170 | 2520 | 2515 | 2520 | 2515 | 1777 |
| 345 | 20240808 | 125700 | 888871365 | 2520 | 2520 | 2520 | 2520 | 1711 |
| 346 | 20240808 | 125600 | 884559645 | 2525 | 2525 | 2525 | 2525 | 3161 |
| 347 | 20240808 | 125500 | 876578120 | 2540 | 2540 | 2540 | 2540 | 0 |
| 348 | 20240808 | 125400 | 876578120 | 2540 | 2535 | 2540 | 2530 | 5719 |
| 349 | 20240808 | 125300 | 862101275 | 2535 | 2540 | 2540 | 2530 | 3408 |
| 350 | 20240808 | 125200 | 853462270 | 2535 | 2535 | 2535 | 2535 | 304 |
| 351 | 20240808 | 125100 | 852691630 | 2535 | 2530 | 2540 | 2530 | 2659 |
| 352 | 20240808 | 125000 | 845951050 | 2535 | 2535 | 2535 | 2530 | 2048 |
| 353 | 20240808 | 124900 | 840760895 | 2535 | 2535 | 2535 | 2530 | 161 |
| 354 | 20240808 | 124800 | 840352810 | 2530 | 2530 | 2530 | 2530 | 3066 |
| 355 | 20240808 | 124700 | 832595830 | 2525 | 2530 | 2530 | 2525 | 4 |
| 356 | 20240808 | 124600 | 832585725 | 2530 | 2525 | 2530 | 2525 | 1495 |
| 357 | 20240808 | 124500 | 828809125 | 2525 | 2525 | 2525 | 2525 | 514 |
| 358 | 20240808 | 124400 | 827511275 | 2525 | 2525 | 2525 | 2525 | 3 |
| 359 | 20240808 | 124300 | 827503700 | 2530 | 2525 | 2530 | 2525 | 396 |
| 360 | 20240808 | 124200 | 826503795 | 2525 | 2525 | 2525 | 2520 | 941 |
| 361 | 20240808 | 124100 | 824127970 | 2525 | 2525 | 2525 | 2525 | 420 |
| 362 | 20240808 | 124000 | 823067470 | 2525 | 2520 | 2525 | 2520 | 7 |
| 363 | 20240808 | 123900 | 823049815 | 2525 | 2525 | 2525 | 2525 | 2 |
| 364 | 20240808 | 123800 | 823044765 | 2525 | 2520 | 2525 | 2520 | 58 |
| 365 | 20240808 | 123700 | 822898595 | 2520 | 2520 | 2530 | 2520 | 130 |
| 366 | 20240808 | 123600 | 822570925 | 2520 | 2520 | 2520 | 2520 | 2300 |
| 367 | 20240808 | 123500 | 816774925 | 2520 | 2530 | 2530 | 2520 | 700 |
| 368 | 20240808 | 123400 | 815008925 | 2530 | 2520 | 2530 | 2520 | 57 |
| 369 | 20240808 | 123300 | 814865275 | 2520 | 2530 | 2530 | 2520 | 3209 |
| 370 | 20240808 | 123200 | 806769485 | 2525 | 2525 | 2525 | 2525 | 545 |
| 371 | 20240808 | 123100 | 805393360 | 2525 | 2525 | 2530 | 2525 | 320 |
| 372 | 20240808 | 123000 | 804585345 | 2525 | 2525 | 2530 | 2525 | 408 |
| 373 | 20240808 | 122900 | 803555120 | 2525 | 2525 | 2525 | 2525 | 616 |
| 374 | 20240808 | 122800 | 801999720 | 2525 | 2520 | 2525 | 2520 | 211 |
| 375 | 20240808 | 122700 | 801467195 | 2525 | 2535 | 2535 | 2520 | 2136 |
| 376 | 20240808 | 122600 | 796073495 | 2525 | 2535 | 2535 | 2525 | 1613 |
| 377 | 20240808 | 122500 | 791984570 | 2535 | 2535 | 2535 | 2535 | 26 |
| 378 | 20240808 | 122400 | 791918660 | 2535 | 2530 | 2535 | 2530 | 1006 |
| 379 | 20240808 | 122300 | 789373450 | 2520 | 2525 | 2525 | 2520 | 714 |
| 380 | 20240808 | 122200 | 787572975 | 2525 | 2525 | 2525 | 2525 | 3 |
| 381 | 20240808 | 122100 | 787565400 | 2530 | 2520 | 2530 | 2520 | 5111 |
| 382 | 20240808 | 122000 | 774635395 | 2530 | 2530 | 2530 | 2525 | 4305 |
| 383 | 20240808 | 121900 | 763764955 | 2520 | 2525 | 2535 | 2520 | 2299 |
| 384 | 20240808 | 121800 | 757956690 | 2530 | 2530 | 2530 | 2530 | 9183 |
| 385 | 20240808 | 121700 | 734723700 | 2530 | 2530 | 2530 | 2525 | 1498 |
| 386 | 20240808 | 121600 | 730934010 | 2530 | 2520 | 2530 | 2520 | 18025 |
| 387 | 20240808 | 121500 | 685498780 | 2520 | 2520 | 2520 | 2520 | 1092 |
| 388 | 20240808 | 121400 | 682746940 | 2520 | 2520 | 2520 | 2515 | 4726 |
| 389 | 20240808 | 121300 | 670837755 | 2520 | 2520 | 2520 | 2520 | 488 |
| 390 | 20240808 | 121200 | 669607995 | 2520 | 2515 | 2520 | 2515 | 503 |
| 391 | 20240808 | 121100 | 668342875 | 2515 | 2515 | 2515 | 2515 | 3254 |
| 392 | 20240808 | 121000 | 660159065 | 2515 | 2515 | 2515 | 2515 | 28 |
| 393 | 20240808 | 120900 | 660088645 | 2515 | 2515 | 2520 | 2515 | 4693 |
| 394 | 20240808 | 120800 | 648285710 | 2515 | 2510 | 2515 | 2510 | 1054 |
| 395 | 20240808 | 120700 | 645639780 | 2515 | 2515 | 2515 | 2515 | 188 |
| 396 | 20240808 | 120600 | 645166960 | 2515 | 2515 | 2515 | 2515 | 1 |
| 397 | 20240808 | 120500 | 645164445 | 2510 | 2510 | 2510 | 2510 | 204 |
| 398 | 20240808 | 120400 | 644652405 | 2510 | 2515 | 2515 | 2510 | 569 |
| 399 | 20240808 | 120300 | 643221650 | 2515 | 2510 | 2515 | 2510 | 505 |
| 400 | 20240808 | 120200 | 641951585 | 2505 | 2515 | 2515 | 2505 | 1027 |
| 401 | 20240808 | 120100 | 639372740 | 2515 | 2505 | 2515 | 2505 | 6411 |
| 402 | 20240808 | 120000 | 623264220 | 2495 | 2495 | 2495 | 2495 | 56 |
| 403 | 20240808 | 115900 | 623124500 | 2500 | 2500 | 2510 | 2500 | 503 |
| 404 | 20240808 | 115800 | 621865035 | 2505 | 2505 | 2505 | 2505 | 432 |
| 405 | 20240808 | 115700 | 620782875 | 2505 | 2500 | 2505 | 2500 | 5054 |
| 406 | 20240808 | 115600 | 608143975 | 2490 | 2490 | 2490 | 2490 | 100 |
| 407 | 20240808 | 115500 | 607894975 | 2495 | 2490 | 2495 | 2490 | 7 |
| 408 | 20240808 | 115400 | 607877530 | 2490 | 2490 | 2490 | 2490 | 57 |
| 409 | 20240808 | 115300 | 607735600 | 2490 | 2490 | 2490 | 2490 | 0 |
| 410 | 20240808 | 115200 | 607735600 | 2490 | 2490 | 2490 | 2490 | 588 |
| 411 | 20240808 | 115100 | 606271480 | 2490 | 2500 | 2500 | 2490 | 12 |
| 412 | 20240808 | 115000 | 606241590 | 2490 | 2490 | 2490 | 2490 | 62 |
| 413 | 20240808 | 114900 | 606087210 | 2490 | 2490 | 2490 | 2490 | 2396 |
| 414 | 20240808 | 114800 | 600121170 | 2490 | 2495 | 2500 | 2490 | 223 |
| 415 | 20240808 | 114700 | 599564550 | 2495 | 2495 | 2495 | 2495 | 328 |
| 416 | 20240808 | 114600 | 598746190 | 2495 | 2500 | 2500 | 2495 | 8 |
| 417 | 20240808 | 114500 | 598726215 | 2495 | 2495 | 2495 | 2495 | 1067 |
| 418 | 20240808 | 114400 | 596064050 | 2495 | 2500 | 2500 | 2495 | 273 |
| 419 | 20240808 | 114300 | 595382660 | 2500 | 2500 | 2500 | 2500 | 0 |
| 420 | 20240808 | 114200 | 595382660 | 2500 | 2500 | 2500 | 2500 | 964 |
| 421 | 20240808 | 114100 | 592972660 | 2495 | 2500 | 2500 | 2495 | 4927 |
| 422 | 20240808 | 114000 | 580655325 | 2500 | 2500 | 2505 | 2500 | 1080 |
| 423 | 20240808 | 113900 | 577955295 | 2500 | 2505 | 2505 | 2500 | 3 |
| 424 | 20240808 | 113800 | 577947790 | 2500 | 2490 | 2500 | 2490 | 102 |
| 425 | 20240808 | 113700 | 577693300 | 2490 | 2500 | 2500 | 2490 | 2405 |
| 426 | 20240808 | 113600 | 571701310 | 2505 | 2495 | 2505 | 2495 | 3 |
| 427 | 20240808 | 113500 | 571693815 | 2495 | 2495 | 2495 | 2495 | 596 |
| 428 | 20240808 | 113400 | 570206795 | 2495 | 2500 | 2500 | 2495 | 1054 |
| 429 | 20240808 | 113300 | 567577040 | 2500 | 2500 | 2500 | 2500 | 3000 |
| 430 | 20240808 | 113200 | 560077040 | 2500 | 2500 | 2500 | 2500 | 1110 |
| 431 | 20240808 | 113100 | 557302040 | 2500 | 2500 | 2505 | 2500 | 2504 |
| 432 | 20240808 | 113000 | 551037040 | 2500 | 2510 | 2510 | 2500 | 1172 |
| 433 | 20240808 | 112900 | 548106960 | 2510 | 2510 | 2510 | 2510 | 1140 |
| 434 | 20240808 | 112800 | 545245560 | 2505 | 2510 | 2510 | 2505 | 1933 |
| 435 | 20240808 | 112700 | 540403140 | 2510 | 2505 | 2510 | 2500 | 2214 |
| 436 | 20240808 | 112600 | 534846660 | 2505 | 2505 | 2505 | 2505 | 2122 |
| 437 | 20240808 | 112500 | 529531050 | 2505 | 2500 | 2505 | 2500 | 1411 |
| 438 | 20240808 | 112400 | 526001050 | 2500 | 2500 | 2505 | 2490 | 4863 |
| 439 | 20240808 | 112300 | 513839280 | 2505 | 2505 | 2505 | 2505 | 0 |
| 440 | 20240808 | 112200 | 513839280 | 2505 | 2500 | 2505 | 2500 | 2189 |
| 441 | 20240808 | 112100 | 508366770 | 2500 | 2490 | 2500 | 2490 | 4336 |
| 442 | 20240808 | 112000 | 497529030 | 2490 | 2495 | 2495 | 2490 | 81 |
| 443 | 20240808 | 111900 | 497327230 | 2495 | 2495 | 2495 | 2495 | 34 |
| 444 | 20240808 | 111800 | 497242400 | 2490 | 2495 | 2495 | 2490 | 166 |
| 445 | 20240808 | 111700 | 496828810 | 2495 | 2490 | 2495 | 2490 | 309 |
| 446 | 20240808 | 111600 | 496057870 | 2500 | 2495 | 2500 | 2495 | 1582 |
| 447 | 20240808 | 111500 | 492110760 | 2495 | 2495 | 2495 | 2495 | 3029 |
| 448 | 20240808 | 111400 | 484553405 | 2495 | 2495 | 2495 | 2495 | 100 |
| 449 | 20240808 | 111300 | 484303905 | 2490 | 2490 | 2490 | 2490 | 3674 |
| 450 | 20240808 | 111200 | 475155645 | 2490 | 2490 | 2490 | 2490 | 1 |
| 451 | 20240808 | 111100 | 475153155 | 2480 | 2490 | 2490 | 2480 | 36 |
| 452 | 20240808 | 111000 | 475063635 | 2480 | 2490 | 2490 | 2480 | 68 |
| 453 | 20240808 | 110900 | 474894930 | 2485 | 2485 | 2485 | 2485 | 520 |
| 454 | 20240808 | 110800 | 473602730 | 2490 | 2490 | 2490 | 2490 | 57 |
| 455 | 20240808 | 110700 | 473460800 | 2485 | 2485 | 2485 | 2485 | 334 |
| 456 | 20240808 | 110600 | 472630810 | 2485 | 2490 | 2490 | 2485 | 2595 |
| 457 | 20240808 | 110500 | 466169635 | 2490 | 2490 | 2490 | 2490 | 0 |
| 458 | 20240808 | 110400 | 466169635 | 2490 | 2490 | 2490 | 2490 | 673 |
| 459 | 20240808 | 110300 | 464493865 | 2490 | 2485 | 2490 | 2480 | 683 |
| 460 | 20240808 | 110200 | 462796605 | 2490 | 2490 | 2490 | 2490 | 2 |
| 461 | 20240808 | 110100 | 462791625 | 2490 | 2490 | 2490 | 2480 | 419 |
| 462 | 20240808 | 110000 | 461750165 | 2485 | 2480 | 2485 | 2475 | 637 |
| 463 | 20240808 | 105900 | 460167405 | 2480 | 2480 | 2480 | 2480 | 5614 |
| 464 | 20240808 | 105800 | 446244685 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 465 | 20240808 | 105700 | 443764685 | 2475 | 2475 | 2475 | 2475 | 51 |
| 466 | 20240808 | 105600 | 443638460 | 2475 | 2475 | 2475 | 2475 | 1267 |
| 467 | 20240808 | 105500 | 440502635 | 2475 | 2470 | 2475 | 2470 | 311 |
| 468 | 20240808 | 105400 | 439733360 | 2470 | 2470 | 2470 | 2470 | 40 |
| 469 | 20240808 | 105300 | 439634560 | 2470 | 2470 | 2470 | 2470 | 527 |
| 470 | 20240808 | 105200 | 438332870 | 2475 | 2465 | 2475 | 2465 | 59 |
| 471 | 20240808 | 105100 | 438187405 | 2475 | 2475 | 2475 | 2475 | 433 |
| 472 | 20240808 | 105000 | 437115730 | 2470 | 2470 | 2470 | 2470 | 0 |
| 473 | 20240808 | 104900 | 437115730 | 2470 | 2480 | 2480 | 2470 | 19 |
| 474 | 20240808 | 104800 | 437068650 | 2480 | 2470 | 2480 | 2470 | 124 |
| 475 | 20240808 | 104700 | 436761350 | 2470 | 2465 | 2470 | 2465 | 178 |
| 476 | 20240808 | 104600 | 436321970 | 2485 | 2465 | 2485 | 2465 | 531 |
| 477 | 20240808 | 104500 | 435003055 | 2465 | 2470 | 2490 | 2465 | 5056 |
| 478 | 20240808 | 104400 | 422420150 | 2470 | 2470 | 2470 | 2470 | 100 |
| 479 | 20240808 | 104300 | 422173150 | 2470 | 2470 | 2470 | 2470 | 70 |
| 480 | 20240808 | 104200 | 422000250 | 2465 | 2460 | 2465 | 2460 | 961 |
| 481 | 20240808 | 104100 | 419632520 | 2465 | 2465 | 2465 | 2465 | 0 |
| 482 | 20240808 | 104000 | 419632520 | 2465 | 2465 | 2465 | 2465 | 0 |
| 483 | 20240808 | 103900 | 419632520 | 2465 | 2465 | 2465 | 2465 | 1531 |
| 484 | 20240808 | 103800 | 415858605 | 2470 | 2470 | 2470 | 2470 | 22 |
| 485 | 20240808 | 103700 | 415804265 | 2465 | 2470 | 2470 | 2465 | 58 |
| 486 | 20240808 | 103600 | 415661285 | 2470 | 2470 | 2470 | 2470 | 2695 |
| 487 | 20240808 | 103500 | 409004635 | 2470 | 2470 | 2470 | 2470 | 3 |
| 488 | 20240808 | 103400 | 408997225 | 2475 | 2475 | 2475 | 2475 | 1415 |
| 489 | 20240808 | 103300 | 405495100 | 2480 | 2480 | 2480 | 2480 | 21 |
| 490 | 20240808 | 103200 | 405443020 | 2480 | 2470 | 2480 | 2470 | 80 |
| 491 | 20240808 | 103100 | 405244985 | 2475 | 2475 | 2475 | 2475 | 2215 |
| 492 | 20240808 | 103000 | 399762860 | 2480 | 2480 | 2480 | 2480 | 0 |
| 493 | 20240808 | 102900 | 399762860 | 2480 | 2480 | 2480 | 2480 | 1336 |
| 494 | 20240808 | 102800 | 396449580 | 2480 | 2480 | 2485 | 2480 | 228 |
| 495 | 20240808 | 102700 | 395883140 | 2480 | 2480 | 2480 | 2480 | 66 |
| 496 | 20240808 | 102600 | 395719460 | 2480 | 2480 | 2480 | 2480 | 852 |
| 497 | 20240808 | 102500 | 393606500 | 2475 | 2480 | 2480 | 2475 | 17 |
| 498 | 20240808 | 102400 | 393564360 | 2480 | 2480 | 2480 | 2480 | 0 |
| 499 | 20240808 | 102300 | 393564360 | 2480 | 2490 | 2490 | 2480 | 1246 |
| 500 | 20240808 | 102200 | 390474270 | 2480 | 2490 | 2490 | 2480 | 2016 |
| 501 | 20240808 | 102100 | 385455000 | 2480 | 2490 | 2490 | 2480 | 203 |
| 502 | 20240808 | 102000 | 384949560 | 2490 | 2485 | 2490 | 2480 | 398 |
| 503 | 20240808 | 101900 | 383962480 | 2485 | 2485 | 2485 | 2485 | 1301 |
| 504 | 20240808 | 101800 | 380729495 | 2490 | 2490 | 2490 | 2475 | 446 |
| 505 | 20240808 | 101700 | 379619050 | 2485 | 2490 | 2490 | 2480 | 447 |
| 506 | 20240808 | 101600 | 378508940 | 2490 | 2480 | 2490 | 2480 | 239 |
| 507 | 20240808 | 101500 | 377914070 | 2480 | 2480 | 2480 | 2480 | 241 |
| 508 | 20240808 | 101400 | 377316390 | 2475 | 2475 | 2480 | 2475 | 215 |
| 509 | 20240808 | 101300 | 376784255 | 2470 | 2470 | 2470 | 2470 | 199 |
| 510 | 20240808 | 101200 | 376292725 | 2470 | 2475 | 2475 | 2470 | 894 |
| 511 | 20240808 | 101100 | 374084495 | 2470 | 2470 | 2470 | 2470 | 613 |
| 512 | 20240808 | 101000 | 372570385 | 2470 | 2470 | 2470 | 2470 | 10 |
| 513 | 20240808 | 100900 | 372545685 | 2470 | 2470 | 2470 | 2470 | 100 |
| 514 | 20240808 | 100800 | 372298685 | 2475 | 2475 | 2475 | 2475 | 135 |
| 515 | 20240808 | 100700 | 371964560 | 2475 | 2480 | 2480 | 2475 | 2390 |
| 516 | 20240808 | 100600 | 366037935 | 2490 | 2490 | 2490 | 2490 | 20 |
| 517 | 20240808 | 100500 | 365988135 | 2490 | 2485 | 2490 | 2485 | 1202 |
| 518 | 20240808 | 100400 | 363001105 | 2490 | 2485 | 2490 | 2485 | 21 |
| 519 | 20240808 | 100300 | 362948845 | 2490 | 2485 | 2490 | 2485 | 651 |
| 520 | 20240808 | 100200 | 361331070 | 2485 | 2485 | 2485 | 2485 | 210 |
| 521 | 20240808 | 100100 | 360809220 | 2485 | 2480 | 2485 | 2480 | 1759 |
| 522 | 20240808 | 100000 | 356444900 | 2480 | 2470 | 2480 | 2470 | 1230 |
| 523 | 20240808 | 095900 | 353398820 | 2470 | 2470 | 2470 | 2470 | 2043 |
| 524 | 20240808 | 095800 | 348352610 | 2475 | 2475 | 2475 | 2470 | 308 |
| 525 | 20240808 | 095700 | 347590605 | 2475 | 2470 | 2475 | 2470 | 260 |
| 526 | 20240808 | 095600 | 346947355 | 2470 | 2455 | 2470 | 2455 | 18560 |
| 527 | 20240808 | 095500 | 301277645 | 2460 | 2445 | 2460 | 2445 | 1004 |
| 528 | 20240808 | 095400 | 298822850 | 2445 | 2450 | 2450 | 2445 | 1095 |
| 529 | 20240808 | 095300 | 296140200 | 2460 | 2450 | 2460 | 2450 | 1293 |
| 530 | 20240808 | 095200 | 292967335 | 2450 | 2450 | 2450 | 2450 | 279 |
| 531 | 20240808 | 095100 | 292283785 | 2460 | 2460 | 2460 | 2435 | 1196 |
| 532 | 20240808 | 095000 | 289366245 | 2460 | 2460 | 2460 | 2445 | 40 |
| 533 | 20240808 | 094900 | 289268280 | 2455 | 2450 | 2455 | 2450 | 3126 |
| 534 | 20240808 | 094800 | 281600865 | 2450 | 2435 | 2450 | 2435 | 820 |
| 535 | 20240808 | 094700 | 279595965 | 2445 | 2450 | 2450 | 2425 | 3486 |
| 536 | 20240808 | 094600 | 271134745 | 2440 | 2450 | 2450 | 2430 | 587 |
| 537 | 20240808 | 094500 | 269703615 | 2450 | 2450 | 2450 | 2450 | 1828 |
| 538 | 20240808 | 094400 | 265225015 | 2450 | 2445 | 2455 | 2430 | 1922 |
| 539 | 20240808 | 094300 | 260522140 | 2435 | 2435 | 2435 | 2430 | 4482 |
| 540 | 20240808 | 094200 | 249626770 | 2435 | 2460 | 2460 | 2430 | 2278 |
| 541 | 20240808 | 094100 | 244070695 | 2455 | 2460 | 2465 | 2455 | 6591 |
| 542 | 20240808 | 094000 | 227863110 | 2465 | 2465 | 2470 | 2460 | 811 |
| 543 | 20240808 | 093900 | 225866630 | 2465 | 2465 | 2470 | 2460 | 1536 |
| 544 | 20240808 | 093800 | 222080670 | 2470 | 2470 | 2470 | 2470 | 18 |
| 545 | 20240808 | 093700 | 222036210 | 2470 | 2470 | 2470 | 2465 | 1736 |
| 546 | 20240808 | 093600 | 217749290 | 2470 | 2470 | 2470 | 2465 | 3307 |
| 547 | 20240808 | 093500 | 209581025 | 2475 | 2470 | 2475 | 2470 | 1050 |
| 548 | 20240808 | 093400 | 206982525 | 2475 | 2470 | 2475 | 2460 | 6076 |
| 549 | 20240808 | 093300 | 191991060 | 2475 | 2475 | 2480 | 2470 | 1294 |
| 550 | 20240808 | 093200 | 188792195 | 2475 | 2480 | 2480 | 2470 | 54 |
| 551 | 20240808 | 093100 | 188658550 | 2470 | 2470 | 2470 | 2470 | 1086 |
| 552 | 20240808 | 093000 | 185976130 | 2470 | 2475 | 2480 | 2470 | 4386 |
| 553 | 20240808 | 092900 | 175130280 | 2470 | 2475 | 2475 | 2470 | 1050 |
| 554 | 20240808 | 092800 | 172533030 | 2475 | 2475 | 2475 | 2475 | 415 |
| 555 | 20240808 | 092700 | 171505905 | 2475 | 2470 | 2475 | 2470 | 695 |
| 556 | 20240808 | 092600 | 169788985 | 2475 | 2480 | 2480 | 2470 | 241 |
| 557 | 20240808 | 092500 | 169193510 | 2470 | 2470 | 2470 | 2470 | 3 |
| 558 | 20240808 | 092400 | 169186100 | 2480 | 2470 | 2480 | 2470 | 59 |
| 559 | 20240808 | 092300 | 169040355 | 2470 | 2475 | 2475 | 2470 | 72 |
| 560 | 20240808 | 092200 | 168862305 | 2475 | 2475 | 2475 | 2475 | 1792 |
| 561 | 20240808 | 092100 | 164427105 | 2470 | 2480 | 2480 | 2470 | 1394 |
| 562 | 20240808 | 092000 | 160978290 | 2480 | 2475 | 2480 | 2475 | 13 |
| 563 | 20240808 | 091900 | 160946100 | 2475 | 2485 | 2485 | 2475 | 111 |
| 564 | 20240808 | 091800 | 160670825 | 2485 | 2485 | 2485 | 2485 | 3 |
| 565 | 20240808 | 091700 | 160663370 | 2480 | 2480 | 2480 | 2475 | 503 |
| 566 | 20240808 | 091600 | 159415945 | 2485 | 2470 | 2485 | 2470 | 1009 |
| 567 | 20240808 | 091500 | 156918595 | 2470 | 2475 | 2475 | 2470 | 4254 |
| 568 | 20240808 | 091400 | 146406445 | 2480 | 2480 | 2485 | 2475 | 3017 |
| 569 | 20240808 | 091300 | 138939170 | 2485 | 2485 | 2490 | 2485 | 343 |
| 570 | 20240808 | 091200 | 138086315 | 2490 | 2490 | 2490 | 2485 | 319 |
| 571 | 20240808 | 091100 | 137292190 | 2475 | 2485 | 2485 | 2475 | 10767 |
| 572 | 20240808 | 091000 | 110543865 | 2485 | 2465 | 2485 | 2465 | 2699 |
| 573 | 20240808 | 090900 | 103882540 | 2475 | 2470 | 2475 | 2460 | 680 |
| 574 | 20240808 | 090800 | 102208370 | 2460 | 2495 | 2495 | 2460 | 4404 |
| 575 | 20240808 | 090700 | 91296830 | 2495 | 2490 | 2495 | 2490 | 742 |
| 576 | 20240808 | 090600 | 89449040 | 2500 | 2500 | 2500 | 2475 | 2241 |
| 577 | 20240808 | 090500 | 83847180 | 2500 | 2475 | 2500 | 2460 | 9704 |
| 578 | 20240808 | 090400 | 59685195 | 2460 | 2470 | 2475 | 2460 | 362 |
| 579 | 20240808 | 090300 | 58794540 | 2465 | 2450 | 2485 | 2450 | 2628 |
| 580 | 20240808 | 090200 | 52305475 | 2420 | 2430 | 2445 | 2420 | 6655 |
| 581 | 20240808 | 090100 | 36104600 | 2435 | 2415 | 2440 | 2410 | 2336 |
| 582 | 20240808 | 090000 | 30454350 | 2415 | 2420 | 2420 | 2415 | 12585 |