30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 183100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 614 |
| 3 | 20240808 | 183000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240808 | 182900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240808 | 182800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240808 | 182700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240808 | 182600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240808 | 182500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240808 | 182400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240808 | 182300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240808 | 182200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240808 | 182100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240808 | 182000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240808 | 181900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240808 | 181800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240808 | 181700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240808 | 181600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240808 | 181500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240808 | 181400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240808 | 181300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240808 | 181200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240808 | 181100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240808 | 181000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240808 | 180900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240808 | 180800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240808 | 180700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240808 | 180600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240808 | 180500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240808 | 180400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240808 | 180300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240808 | 180200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240808 | 180100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 614 |
| 33 | 20240808 | 180000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240808 | 175900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240808 | 175800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240808 | 175700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240808 | 175600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240808 | 175500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240808 | 175400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240808 | 175300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240808 | 175200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240808 | 175100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240808 | 175000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240808 | 174900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240808 | 174800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240808 | 174700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240808 | 174600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240808 | 174500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240808 | 174400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240808 | 174300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240808 | 174200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240808 | 174100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240808 | 174000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240808 | 173900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240808 | 173800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240808 | 173700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240808 | 173600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240808 | 173500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240808 | 173400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240808 | 173300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240808 | 173200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240808 | 173100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 614 |
| 63 | 20240808 | 173000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240808 | 172900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240808 | 172800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240808 | 172700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240808 | 172600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240808 | 172500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240808 | 172400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240808 | 172300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240808 | 172200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240808 | 172100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240808 | 172000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240808 | 171900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240808 | 171800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240808 | 171700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240808 | 171600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240808 | 171500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240808 | 171400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240808 | 171300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240808 | 171200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240808 | 171100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240808 | 171000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240808 | 170900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240808 | 170800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240808 | 170700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240808 | 170600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240808 | 170500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240808 | 170400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240808 | 170300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240808 | 170200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240808 | 170100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 614 |
| 93 | 20240808 | 170000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240808 | 165900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240808 | 165800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240808 | 165700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240808 | 165600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240808 | 165500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240808 | 165400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240808 | 165300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240808 | 165200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240808 | 165100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240808 | 165000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240808 | 164900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240808 | 164800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240808 | 164700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240808 | 164600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240808 | 164500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240808 | 164400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240808 | 164300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240808 | 164200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240808 | 164100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240808 | 164000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240808 | 163900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240808 | 163800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240808 | 163700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240808 | 163600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240808 | 163500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240808 | 163400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240808 | 163300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240808 | 163200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240808 | 163100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 614 |
| 123 | 20240808 | 163000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240808 | 162900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240808 | 162800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240808 | 162700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240808 | 162600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240808 | 162500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240808 | 162400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240808 | 162300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240808 | 162200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240808 | 162100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240808 | 162000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240808 | 161900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240808 | 161800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240808 | 161700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240808 | 161600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240808 | 161500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240808 | 161400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240808 | 161300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240808 | 161200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240808 | 161100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240808 | 161000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240808 | 160900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240808 | 160800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240808 | 160700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240808 | 160600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240808 | 160500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240808 | 160400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240808 | 160300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240808 | 160200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240808 | 160100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 614 |
| 153 | 20240808 | 160000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240808 | 155900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240808 | 155800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240808 | 155700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240808 | 155600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240808 | 155500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240808 | 155400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240808 | 155300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240808 | 155200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240808 | 155100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240808 | 155000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240808 | 154900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240808 | 154800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240808 | 154700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240808 | 154600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240808 | 154500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240808 | 154400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240808 | 154300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240808 | 154200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240808 | 154100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240808 | 154000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240808 | 153900 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240808 | 153800 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240808 | 153700 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240808 | 153600 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240808 | 153500 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240808 | 153400 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240808 | 153300 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240808 | 153200 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240808 | 153100 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 614 |
| 183 | 20240808 | 153000 | 2271827650 | 39000 | 39000 | 39000 | 39000 | 614 |
| 184 | 20240808 | 152900 | 2247881650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20240808 | 152800 | 2247881650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20240808 | 152700 | 2247881650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20240808 | 152600 | 2247881650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20240808 | 152500 | 2247881650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20240808 | 152400 | 2247881650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20240808 | 152300 | 2247881650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20240808 | 152200 | 2247881650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20240808 | 152100 | 2247881650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20240808 | 152000 | 2247881650 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20240808 | 151900 | 2247881650 | 38950 | 39000 | 39000 | 38900 | 444 |
| 195 | 20240808 | 151800 | 2230593600 | 39000 | 39000 | 39100 | 38950 | 739 |
| 196 | 20240808 | 151700 | 2201761250 | 39000 | 39000 | 39000 | 39000 | 49 |
| 197 | 20240808 | 151600 | 2199850250 | 38950 | 38950 | 39000 | 38900 | 221 |
| 198 | 20240808 | 151500 | 2191242100 | 38950 | 38950 | 38950 | 38950 | 53 |
| 199 | 20240808 | 151400 | 2189177750 | 38950 | 38950 | 39000 | 38950 | 423 |
| 200 | 20240808 | 151300 | 2172701850 | 38900 | 38950 | 38950 | 38900 | 195 |
| 201 | 20240808 | 151200 | 2165111600 | 38950 | 38800 | 38950 | 38800 | 576 |
| 202 | 20240808 | 151100 | 2142716650 | 38800 | 38800 | 38800 | 38800 | 43 |
| 203 | 20240808 | 151000 | 2141048250 | 38750 | 38750 | 38750 | 38700 | 150 |
| 204 | 20240808 | 150900 | 2135235850 | 38750 | 38700 | 38750 | 38700 | 177 |
| 205 | 20240808 | 150800 | 2128379100 | 38700 | 38600 | 38700 | 38550 | 333 |
| 206 | 20240808 | 150700 | 2115520100 | 38550 | 38700 | 38700 | 38550 | 18 |
| 207 | 20240808 | 150600 | 2114823850 | 38700 | 38700 | 38700 | 38700 | 86 |
| 208 | 20240808 | 150500 | 2111495650 | 38700 | 38550 | 38700 | 38550 | 159 |
| 209 | 20240808 | 150400 | 2105361800 | 38650 | 38600 | 38650 | 38500 | 162 |
| 210 | 20240808 | 150300 | 2099113950 | 38600 | 38650 | 38650 | 38550 | 163 |
| 211 | 20240808 | 150200 | 2092824550 | 38700 | 38700 | 38750 | 38700 | 781 |
| 212 | 20240808 | 150100 | 2062599150 | 38750 | 38750 | 38750 | 38700 | 13 |
| 213 | 20240808 | 150000 | 2062095500 | 38750 | 38800 | 38800 | 38700 | 10 |
| 214 | 20240808 | 145900 | 2061708200 | 38800 | 38750 | 38800 | 38700 | 62 |
| 215 | 20240808 | 145800 | 2059307400 | 38750 | 38700 | 38750 | 38700 | 207 |
| 216 | 20240808 | 145700 | 2051289000 | 38700 | 38650 | 38700 | 38600 | 231 |
| 217 | 20240808 | 145600 | 2042359450 | 38650 | 38650 | 38650 | 38650 | 10 |
| 218 | 20240808 | 145500 | 2041972950 | 38650 | 38700 | 38700 | 38650 | 42 |
| 219 | 20240808 | 145400 | 2040348500 | 38700 | 38700 | 38700 | 38700 | 1 |
| 220 | 20240808 | 145300 | 2040309800 | 38650 | 38650 | 38650 | 38650 | 65 |
| 221 | 20240808 | 145200 | 2037797550 | 38650 | 38700 | 38700 | 38600 | 528 |
| 222 | 20240808 | 145100 | 2017415100 | 38700 | 38650 | 38700 | 38650 | 327 |
| 223 | 20240808 | 145000 | 2004773500 | 38650 | 38700 | 38700 | 38650 | 6 |
| 224 | 20240808 | 144900 | 2004541400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20240808 | 144800 | 2004541400 | 38700 | 38650 | 38700 | 38650 | 201 |
| 226 | 20240808 | 144700 | 1996772700 | 38700 | 38800 | 38800 | 38700 | 257 |
| 227 | 20240808 | 144600 | 1986826300 | 38800 | 38800 | 38800 | 38800 | 5 |
| 228 | 20240808 | 144500 | 1986632300 | 38850 | 38700 | 38850 | 38700 | 230 |
| 229 | 20240808 | 144400 | 1977731150 | 38750 | 38800 | 38850 | 38750 | 680 |
| 230 | 20240808 | 144300 | 1951347500 | 38850 | 38850 | 38850 | 38850 | 297 |
| 231 | 20240808 | 144200 | 1939809050 | 38850 | 38850 | 38850 | 38850 | 136 |
| 232 | 20240808 | 144100 | 1934525450 | 38900 | 38900 | 38900 | 38900 | 0 |
| 233 | 20240808 | 144000 | 1934525450 | 38900 | 38800 | 38950 | 38800 | 169 |
| 234 | 20240808 | 143900 | 1927958400 | 38950 | 38850 | 38950 | 38750 | 469 |
| 235 | 20240808 | 143800 | 1909760000 | 38950 | 38950 | 38950 | 38950 | 100 |
| 236 | 20240808 | 143700 | 1905865000 | 38950 | 38950 | 38950 | 38950 | 0 |
| 237 | 20240808 | 143600 | 1905865000 | 38950 | 39000 | 39000 | 38950 | 40 |
| 238 | 20240808 | 143500 | 1904305250 | 38950 | 38950 | 38950 | 38950 | 40 |
| 239 | 20240808 | 143400 | 1902747250 | 39000 | 38900 | 39050 | 38900 | 613 |
| 240 | 20240808 | 143300 | 1878854750 | 38900 | 38900 | 38900 | 38800 | 23 |
| 241 | 20240808 | 143200 | 1877960850 | 38800 | 38800 | 38800 | 38800 | 54 |
| 242 | 20240808 | 143100 | 1875865650 | 38850 | 38850 | 38850 | 38850 | 86 |
| 243 | 20240808 | 143000 | 1872524550 | 38850 | 38850 | 38850 | 38850 | 32 |
| 244 | 20240808 | 142900 | 1871281350 | 38850 | 38800 | 38850 | 38700 | 756 |
| 245 | 20240808 | 142800 | 1841988900 | 38800 | 38800 | 38800 | 38800 | 161 |
| 246 | 20240808 | 142700 | 1835742100 | 38750 | 38800 | 38800 | 38750 | 82 |
| 247 | 20240808 | 142600 | 1832562050 | 38800 | 38800 | 38800 | 38800 | 0 |
| 248 | 20240808 | 142500 | 1832562050 | 38800 | 38750 | 38800 | 38750 | 25 |
| 249 | 20240808 | 142400 | 1831593050 | 38750 | 38750 | 38750 | 38750 | 42 |
| 250 | 20240808 | 142300 | 1829965550 | 38750 | 38750 | 38750 | 38750 | 83 |
| 251 | 20240808 | 142200 | 1826749300 | 38750 | 38800 | 38800 | 38750 | 16 |
| 252 | 20240808 | 142100 | 1826128850 | 38800 | 38800 | 38800 | 38800 | 18 |
| 253 | 20240808 | 142000 | 1825430450 | 38850 | 38800 | 38850 | 38800 | 5 |
| 254 | 20240808 | 141900 | 1825236250 | 38850 | 38750 | 38850 | 38750 | 18 |
| 255 | 20240808 | 141800 | 1824538250 | 38750 | 38850 | 38850 | 38750 | 2 |
| 256 | 20240808 | 141700 | 1824460650 | 38750 | 38750 | 38750 | 38750 | 49 |
| 257 | 20240808 | 141600 | 1822561900 | 38750 | 38800 | 38800 | 38750 | 9 |
| 258 | 20240808 | 141500 | 1822213000 | 38800 | 38750 | 38800 | 38750 | 25 |
| 259 | 20240808 | 141400 | 1821243650 | 38750 | 38800 | 38800 | 38750 | 197 |
| 260 | 20240808 | 141300 | 1813605500 | 38800 | 38800 | 38800 | 38800 | 32 |
| 261 | 20240808 | 141200 | 1812363900 | 38800 | 38800 | 38800 | 38800 | 239 |
| 262 | 20240808 | 141100 | 1803090700 | 38800 | 38800 | 38800 | 38800 | 203 |
| 263 | 20240808 | 141000 | 1795214300 | 38750 | 38750 | 38750 | 38750 | 4 |
| 264 | 20240808 | 140900 | 1795059300 | 38700 | 38800 | 38800 | 38700 | 54 |
| 265 | 20240808 | 140800 | 1792966400 | 38800 | 38650 | 38800 | 38650 | 663 |
| 266 | 20240808 | 140700 | 1767290050 | 38650 | 38650 | 38650 | 38650 | 30 |
| 267 | 20240808 | 140600 | 1766130550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 268 | 20240808 | 140500 | 1766130550 | 38650 | 38650 | 38650 | 38650 | 10 |
| 269 | 20240808 | 140400 | 1765744050 | 38700 | 38700 | 38700 | 38700 | 10 |
| 270 | 20240808 | 140300 | 1765357050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 271 | 20240808 | 140200 | 1765357050 | 38700 | 38700 | 38700 | 38700 | 12 |
| 272 | 20240808 | 140100 | 1764892650 | 38700 | 38650 | 38700 | 38650 | 60 |
| 273 | 20240808 | 140000 | 1762570700 | 38500 | 38650 | 38650 | 38500 | 238 |
| 274 | 20240808 | 135900 | 1753400850 | 38700 | 38700 | 38700 | 38700 | 1 |
| 275 | 20240808 | 135800 | 1753362150 | 38750 | 38750 | 38750 | 38750 | 5 |
| 276 | 20240808 | 135700 | 1753168400 | 38750 | 38750 | 38750 | 38750 | 11 |
| 277 | 20240808 | 135600 | 1752742150 | 38750 | 38750 | 38750 | 38750 | 0 |
| 278 | 20240808 | 135500 | 1752742150 | 38750 | 38750 | 38750 | 38750 | 171 |
| 279 | 20240808 | 135400 | 1746115900 | 38750 | 38750 | 38750 | 38750 | 1 |
| 280 | 20240808 | 135300 | 1746077150 | 38750 | 38750 | 38800 | 38750 | 36 |
| 281 | 20240808 | 135200 | 1744681250 | 38700 | 38600 | 38700 | 38600 | 474 |
| 282 | 20240808 | 135100 | 1726360950 | 38600 | 38600 | 38650 | 38600 | 142 |
| 283 | 20240808 | 135000 | 1720878600 | 38650 | 38650 | 38650 | 38650 | 17 |
| 284 | 20240808 | 134900 | 1720221550 | 38650 | 38500 | 38700 | 38500 | 755 |
| 285 | 20240808 | 134800 | 1691072550 | 38500 | 38500 | 38500 | 38500 | 56 |
| 286 | 20240808 | 134700 | 1688916550 | 38500 | 38450 | 38500 | 38450 | 44 |
| 287 | 20240808 | 134600 | 1687224050 | 38550 | 38450 | 38550 | 38400 | 821 |
| 288 | 20240808 | 134500 | 1655683550 | 38550 | 38550 | 38550 | 38550 | 37 |
| 289 | 20240808 | 134400 | 1654257200 | 38550 | 38550 | 38550 | 38550 | 9 |
| 290 | 20240808 | 134300 | 1653910250 | 38450 | 38550 | 38600 | 38450 | 64 |
| 291 | 20240808 | 134200 | 1651444850 | 38550 | 38550 | 38550 | 38450 | 140 |
| 292 | 20240808 | 134100 | 1646056750 | 38550 | 38450 | 38550 | 38450 | 70 |
| 293 | 20240808 | 134000 | 1643363250 | 38450 | 38450 | 38450 | 38450 | 125 |
| 294 | 20240808 | 133900 | 1638557000 | 38450 | 38450 | 38450 | 38450 | 70 |
| 295 | 20240808 | 133800 | 1635865500 | 38600 | 38600 | 38600 | 38600 | 5 |
| 296 | 20240808 | 133700 | 1635672500 | 38600 | 38550 | 38600 | 38500 | 177 |
| 297 | 20240808 | 133600 | 1628850150 | 38600 | 38600 | 38600 | 38600 | 57 |
| 298 | 20240808 | 133500 | 1626649950 | 38700 | 38650 | 38700 | 38650 | 18 |
| 299 | 20240808 | 133400 | 1625954100 | 38650 | 38650 | 38650 | 38650 | 9 |
| 300 | 20240808 | 133300 | 1625606250 | 38600 | 38600 | 38600 | 38600 | 11 |
| 301 | 20240808 | 133200 | 1625181650 | 38600 | 38600 | 38600 | 38600 | 5 |
| 302 | 20240808 | 133100 | 1624988650 | 38600 | 38700 | 38700 | 38600 | 179 |
| 303 | 20240808 | 133000 | 1618071850 | 38700 | 38700 | 38700 | 38700 | 14 |
| 304 | 20240808 | 132900 | 1617530050 | 38700 | 38700 | 38700 | 38700 | 0 |
| 305 | 20240808 | 132800 | 1617530050 | 38700 | 38700 | 38700 | 38700 | 1 |
| 306 | 20240808 | 132700 | 1617491350 | 38700 | 38700 | 38700 | 38700 | 22 |
| 307 | 20240808 | 132600 | 1616639950 | 38700 | 38700 | 38700 | 38700 | 6 |
| 308 | 20240808 | 132500 | 1616407750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 309 | 20240808 | 132400 | 1616407750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 310 | 20240808 | 132300 | 1616407750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 311 | 20240808 | 132200 | 1616407750 | 38700 | 38550 | 38700 | 38550 | 91 |
| 312 | 20240808 | 132100 | 1612895500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 313 | 20240808 | 132000 | 1612895500 | 38650 | 38550 | 38650 | 38550 | 6 |
| 314 | 20240808 | 131900 | 1612663850 | 38650 | 38650 | 38650 | 38650 | 4 |
| 315 | 20240808 | 131800 | 1612509250 | 38650 | 38650 | 38650 | 38650 | 3 |
| 316 | 20240808 | 131700 | 1612393300 | 38700 | 38550 | 38700 | 38550 | 174 |
| 317 | 20240808 | 131600 | 1605673000 | 38600 | 38600 | 38650 | 38600 | 4 |
| 318 | 20240808 | 131500 | 1605518550 | 38600 | 38700 | 38700 | 38600 | 52 |
| 319 | 20240808 | 131400 | 1603508400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 320 | 20240808 | 131300 | 1603508400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 321 | 20240808 | 131200 | 1603508400 | 38600 | 38600 | 38600 | 38600 | 1 |
| 322 | 20240808 | 131100 | 1603469800 | 38750 | 38750 | 38750 | 38750 | 18 |
| 323 | 20240808 | 131000 | 1602772300 | 38700 | 38700 | 38700 | 38700 | 158 |
| 324 | 20240808 | 130900 | 1596657700 | 38450 | 38450 | 38450 | 38450 | 11 |
| 325 | 20240808 | 130800 | 1596234750 | 38650 | 38650 | 38650 | 38650 | 11 |
| 326 | 20240808 | 130700 | 1595809600 | 38500 | 38500 | 38500 | 38500 | 1 |
| 327 | 20240808 | 130600 | 1595771100 | 38450 | 38450 | 38450 | 38450 | 13 |
| 328 | 20240808 | 130500 | 1595271250 | 38500 | 38500 | 38500 | 38500 | 32 |
| 329 | 20240808 | 130400 | 1594039250 | 38500 | 38500 | 38500 | 38500 | 0 |
| 330 | 20240808 | 130300 | 1594039250 | 38500 | 38700 | 38700 | 38500 | 14 |
| 331 | 20240808 | 130200 | 1593498250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 332 | 20240808 | 130100 | 1593498250 | 38700 | 38700 | 38700 | 38700 | 5 |
| 333 | 20240808 | 130000 | 1593304750 | 38500 | 38500 | 38500 | 38500 | 1 |
| 334 | 20240808 | 125900 | 1593266250 | 38650 | 38650 | 38650 | 38650 | 228 |
| 335 | 20240808 | 125800 | 1584454050 | 38650 | 38750 | 38750 | 38650 | 27 |
| 336 | 20240808 | 125700 | 1583410400 | 38450 | 38500 | 38500 | 38450 | 191 |
| 337 | 20240808 | 125600 | 1576060700 | 38500 | 38500 | 38500 | 38500 | 300 |
| 338 | 20240808 | 125500 | 1564510700 | 38550 | 38500 | 38550 | 38500 | 36 |
| 339 | 20240808 | 125400 | 1563122950 | 38500 | 38700 | 38700 | 38500 | 261 |
| 340 | 20240808 | 125300 | 1553051200 | 38750 | 38750 | 38750 | 38750 | 3 |
| 341 | 20240808 | 125200 | 1552934950 | 38750 | 38750 | 38750 | 38750 | 10 |
| 342 | 20240808 | 125100 | 1552547450 | 38800 | 38800 | 38800 | 38800 | 22 |
| 343 | 20240808 | 125000 | 1551693850 | 38900 | 38900 | 38900 | 38900 | 128 |
| 344 | 20240808 | 124900 | 1546714650 | 38900 | 39000 | 39000 | 38900 | 139 |
| 345 | 20240808 | 124800 | 1541301300 | 39000 | 39050 | 39050 | 39000 | 173 |
| 346 | 20240808 | 124700 | 1534550250 | 39000 | 39000 | 39000 | 39000 | 72 |
| 347 | 20240808 | 124600 | 1531742250 | 38950 | 39000 | 39000 | 38950 | 5 |
| 348 | 20240808 | 124500 | 1531547450 | 39000 | 38950 | 39000 | 38950 | 55 |
| 349 | 20240808 | 124400 | 1529404500 | 38950 | 38950 | 38950 | 38950 | 20 |
| 350 | 20240808 | 124300 | 1528625500 | 38900 | 38900 | 38950 | 38900 | 42 |
| 351 | 20240808 | 124200 | 1526991650 | 38900 | 38900 | 38900 | 38900 | 75 |
| 352 | 20240808 | 124100 | 1524074150 | 38900 | 38850 | 38900 | 38850 | 51 |
| 353 | 20240808 | 124000 | 1522092700 | 38850 | 38800 | 38850 | 38800 | 78 |
| 354 | 20240808 | 123900 | 1519065400 | 38850 | 38850 | 38850 | 38850 | 1 |
| 355 | 20240808 | 123800 | 1519026550 | 38800 | 38800 | 38800 | 38800 | 0 |
| 356 | 20240808 | 123700 | 1519026550 | 38800 | 38750 | 38800 | 38750 | 102 |
| 357 | 20240808 | 123600 | 1515073550 | 38750 | 38750 | 38750 | 38750 | 2 |
| 358 | 20240808 | 123500 | 1514996050 | 38750 | 38750 | 38750 | 38750 | 59 |
| 359 | 20240808 | 123400 | 1512709800 | 38750 | 38750 | 38800 | 38750 | 136 |
| 360 | 20240808 | 123300 | 1507438300 | 38800 | 38800 | 38800 | 38800 | 10 |
| 361 | 20240808 | 123200 | 1507050300 | 38800 | 38750 | 38800 | 38750 | 20 |
| 362 | 20240808 | 123100 | 1506275250 | 38750 | 38750 | 38750 | 38750 | 8 |
| 363 | 20240808 | 123000 | 1505965250 | 38750 | 38800 | 38800 | 38750 | 32 |
| 364 | 20240808 | 122900 | 1504724050 | 38800 | 38850 | 38850 | 38800 | 55 |
| 365 | 20240808 | 122800 | 1502587950 | 38850 | 38900 | 38900 | 38850 | 156 |
| 366 | 20240808 | 122700 | 1496522750 | 38950 | 38900 | 38950 | 38900 | 61 |
| 367 | 20240808 | 122600 | 1494149350 | 38850 | 38900 | 38900 | 38850 | 356 |
| 368 | 20240808 | 122500 | 1480313750 | 38900 | 38850 | 38900 | 38850 | 130 |
| 369 | 20240808 | 122400 | 1475260950 | 38750 | 38750 | 38750 | 38750 | 1 |
| 370 | 20240808 | 122300 | 1475222200 | 38750 | 38750 | 38750 | 38700 | 132 |
| 371 | 20240808 | 122200 | 1470108850 | 38750 | 38750 | 38750 | 38750 | 1 |
| 372 | 20240808 | 122100 | 1470070100 | 38750 | 38700 | 38750 | 38700 | 12 |
| 373 | 20240808 | 122000 | 1469605600 | 38700 | 38700 | 38700 | 38700 | 22 |
| 374 | 20240808 | 121900 | 1468754200 | 38700 | 38800 | 38850 | 38700 | 313 |
| 375 | 20240808 | 121800 | 1456617050 | 38800 | 38800 | 38800 | 38800 | 0 |
| 376 | 20240808 | 121700 | 1456617050 | 38800 | 38800 | 38800 | 38800 | 0 |
| 377 | 20240808 | 121600 | 1456617050 | 38800 | 38750 | 38800 | 38750 | 13 |
| 378 | 20240808 | 121500 | 1456112900 | 38750 | 38750 | 38750 | 38750 | 21 |
| 379 | 20240808 | 121400 | 1455299150 | 38750 | 38750 | 38750 | 38750 | 2 |
| 380 | 20240808 | 121300 | 1455221650 | 38700 | 38600 | 38700 | 38600 | 14 |
| 381 | 20240808 | 121200 | 1454680850 | 38650 | 38700 | 38700 | 38650 | 154 |
| 382 | 20240808 | 121100 | 1448726050 | 38700 | 38650 | 38700 | 38650 | 66 |
| 383 | 20240808 | 121000 | 1446175100 | 38650 | 38650 | 38650 | 38650 | 13 |
| 384 | 20240808 | 120900 | 1445672650 | 38650 | 38650 | 38650 | 38650 | 11 |
| 385 | 20240808 | 120800 | 1445247500 | 38650 | 38650 | 38650 | 38650 | 4 |
| 386 | 20240808 | 120700 | 1445092900 | 38600 | 38600 | 38600 | 38600 | 11 |
| 387 | 20240808 | 120600 | 1444668300 | 38500 | 38500 | 38500 | 38500 | 1 |
| 388 | 20240808 | 120500 | 1444629800 | 38500 | 38600 | 38600 | 38500 | 122 |
| 389 | 20240808 | 120400 | 1439921700 | 38700 | 38700 | 38700 | 38700 | 180 |
| 390 | 20240808 | 120300 | 1432955700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 391 | 20240808 | 120200 | 1432955700 | 38700 | 38700 | 38700 | 38700 | 56 |
| 392 | 20240808 | 120100 | 1430788500 | 38700 | 38700 | 38700 | 38700 | 14 |
| 393 | 20240808 | 120000 | 1430246700 | 38500 | 38550 | 38550 | 38500 | 101 |
| 394 | 20240808 | 115900 | 1426358150 | 38550 | 38550 | 38550 | 38500 | 51 |
| 395 | 20240808 | 115800 | 1424392600 | 38550 | 38600 | 38600 | 38450 | 47 |
| 396 | 20240808 | 115700 | 1422579050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 397 | 20240808 | 115600 | 1422579050 | 38300 | 38300 | 38300 | 38300 | 150 |
| 398 | 20240808 | 115500 | 1416834050 | 38400 | 38300 | 38400 | 38300 | 24 |
| 399 | 20240808 | 115400 | 1415912550 | 38400 | 38400 | 38400 | 38400 | 52 |
| 400 | 20240808 | 115300 | 1413915750 | 38400 | 38450 | 38450 | 38350 | 124 |
| 401 | 20240808 | 115200 | 1409151250 | 38450 | 38500 | 38500 | 38450 | 88 |
| 402 | 20240808 | 115100 | 1405767550 | 38550 | 38550 | 38550 | 38550 | 35 |
| 403 | 20240808 | 115000 | 1404418300 | 38550 | 38550 | 38550 | 38550 | 27 |
| 404 | 20240808 | 114900 | 1403377450 | 38550 | 38300 | 38550 | 38300 | 38 |
| 405 | 20240808 | 114800 | 1401915050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 406 | 20240808 | 114700 | 1401915050 | 38300 | 38300 | 38300 | 38300 | 18 |
| 407 | 20240808 | 114600 | 1401225650 | 38300 | 38300 | 38300 | 38300 | 1 |
| 408 | 20240808 | 114500 | 1401187350 | 38300 | 38500 | 38500 | 38300 | 22 |
| 409 | 20240808 | 114400 | 1400343400 | 38500 | 38450 | 38500 | 38450 | 2 |
| 410 | 20240808 | 114300 | 1400266450 | 38450 | 38350 | 38450 | 38350 | 15 |
| 411 | 20240808 | 114200 | 1399690200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 412 | 20240808 | 114100 | 1399690200 | 38500 | 38500 | 38500 | 38500 | 14 |
| 413 | 20240808 | 114000 | 1399151200 | 38350 | 38600 | 38600 | 38350 | 632 |
| 414 | 20240808 | 113900 | 1374804650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 415 | 20240808 | 113800 | 1374804650 | 38600 | 38650 | 38650 | 38600 | 12 |
| 416 | 20240808 | 113700 | 1374341200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 417 | 20240808 | 113600 | 1374341200 | 38600 | 38600 | 38600 | 38600 | 190 |
| 418 | 20240808 | 113500 | 1367007200 | 38600 | 38700 | 38700 | 38600 | 86 |
| 419 | 20240808 | 113400 | 1363686600 | 38650 | 38700 | 38700 | 38650 | 165 |
| 420 | 20240808 | 113300 | 1357302400 | 38700 | 38700 | 38700 | 38700 | 8 |
| 421 | 20240808 | 113200 | 1356992800 | 38650 | 38650 | 38650 | 38650 | 0 |
| 422 | 20240808 | 113100 | 1356992800 | 38650 | 38600 | 38650 | 38550 | 27 |
| 423 | 20240808 | 113000 | 1355950150 | 38600 | 38600 | 38600 | 38550 | 474 |
| 424 | 20240808 | 112900 | 1337658500 | 38600 | 38950 | 38950 | 38600 | 1369 |
| 425 | 20240808 | 112800 | 1284573400 | 38950 | 38900 | 39000 | 38900 | 325 |
| 426 | 20240808 | 112700 | 1271913100 | 38900 | 38750 | 38900 | 38700 | 1543 |
| 427 | 20240808 | 112600 | 1212015800 | 38700 | 38650 | 38700 | 38600 | 563 |
| 428 | 20240808 | 112500 | 1190243450 | 38600 | 38500 | 38600 | 38500 | 258 |
| 429 | 20240808 | 112400 | 1180292550 | 38500 | 38450 | 38500 | 38450 | 318 |
| 430 | 20240808 | 112300 | 1168049600 | 38450 | 38400 | 38450 | 38400 | 159 |
| 431 | 20240808 | 112200 | 1161937300 | 38400 | 38400 | 38400 | 38400 | 189 |
| 432 | 20240808 | 112100 | 1154679700 | 38400 | 38400 | 38400 | 38400 | 2 |
| 433 | 20240808 | 112000 | 1154602900 | 38400 | 38300 | 38400 | 38300 | 33 |
| 434 | 20240808 | 111900 | 1153337100 | 38300 | 38300 | 38300 | 38300 | 44 |
| 435 | 20240808 | 111800 | 1151651900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 436 | 20240808 | 111700 | 1151651900 | 38300 | 38300 | 38300 | 38300 | 1 |
| 437 | 20240808 | 111600 | 1151613600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 438 | 20240808 | 111500 | 1151613600 | 38300 | 38300 | 38300 | 38150 | 503 |
| 439 | 20240808 | 111400 | 1132380600 | 38300 | 38300 | 38300 | 38300 | 1 |
| 440 | 20240808 | 111300 | 1132342300 | 38300 | 38200 | 38300 | 38200 | 155 |
| 441 | 20240808 | 111200 | 1126407800 | 38250 | 38250 | 38250 | 38250 | 0 |
| 442 | 20240808 | 111100 | 1126407800 | 38250 | 38250 | 38250 | 38200 | 72 |
| 443 | 20240808 | 111000 | 1123654550 | 38250 | 38250 | 38250 | 38250 | 26 |
| 444 | 20240808 | 110900 | 1122660050 | 38250 | 38250 | 38250 | 38250 | 67 |
| 445 | 20240808 | 110800 | 1120097300 | 38300 | 38300 | 38300 | 38300 | 8 |
| 446 | 20240808 | 110700 | 1119790900 | 38300 | 38300 | 38300 | 38300 | 10 |
| 447 | 20240808 | 110600 | 1119407900 | 38300 | 38300 | 38300 | 38300 | 12 |
| 448 | 20240808 | 110500 | 1118948300 | 38300 | 38300 | 38300 | 38300 | 118 |
| 449 | 20240808 | 110400 | 1114428900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 450 | 20240808 | 110300 | 1114428900 | 38300 | 38300 | 38300 | 38300 | 3 |
| 451 | 20240808 | 110200 | 1114314000 | 38250 | 38100 | 38250 | 38100 | 149 |
| 452 | 20240808 | 110100 | 1108620450 | 38100 | 38100 | 38100 | 38100 | 45 |
| 453 | 20240808 | 110000 | 1106905950 | 38300 | 38100 | 38300 | 38100 | 399 |
| 454 | 20240808 | 105900 | 1091654250 | 38100 | 38100 | 38100 | 38100 | 246 |
| 455 | 20240808 | 105800 | 1082281650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 456 | 20240808 | 105700 | 1082281650 | 38100 | 38300 | 38300 | 38100 | 18 |
| 457 | 20240808 | 105600 | 1081592650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 458 | 20240808 | 105500 | 1081592650 | 38100 | 38100 | 38100 | 38100 | 1 |
| 459 | 20240808 | 105400 | 1081554550 | 38300 | 38300 | 38300 | 38300 | 59 |
| 460 | 20240808 | 105300 | 1079294850 | 38200 | 38300 | 38300 | 38100 | 94 |
| 461 | 20240808 | 105200 | 1075705000 | 38300 | 38150 | 38300 | 38100 | 230 |
| 462 | 20240808 | 105100 | 1066937200 | 38100 | 38100 | 38100 | 38100 | 1 |
| 463 | 20240808 | 105000 | 1066899100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 464 | 20240808 | 104900 | 1066899100 | 38100 | 38150 | 38300 | 38100 | 81 |
| 465 | 20240808 | 104800 | 1063806950 | 38300 | 38300 | 38300 | 38300 | 2 |
| 466 | 20240808 | 104700 | 1063730350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 467 | 20240808 | 104600 | 1063730350 | 38300 | 38200 | 38300 | 38200 | 15 |
| 468 | 20240808 | 104500 | 1063156850 | 38200 | 38200 | 38200 | 38200 | 0 |
| 469 | 20240808 | 104400 | 1063156850 | 38200 | 38250 | 38250 | 38200 | 49 |
| 470 | 20240808 | 104300 | 1061285000 | 38250 | 38250 | 38250 | 38250 | 16 |
| 471 | 20240808 | 104200 | 1060673000 | 38250 | 38250 | 38250 | 38250 | 31 |
| 472 | 20240808 | 104100 | 1059487250 | 38250 | 38250 | 38250 | 38250 | 120 |
| 473 | 20240808 | 104000 | 1054897250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 474 | 20240808 | 103900 | 1054897250 | 38050 | 38050 | 38050 | 38050 | 5 |
| 475 | 20240808 | 103800 | 1054707000 | 38000 | 38050 | 38050 | 38000 | 200 |
| 476 | 20240808 | 103700 | 1047103850 | 38150 | 37900 | 38150 | 37900 | 55 |
| 477 | 20240808 | 103600 | 1045006100 | 38150 | 37900 | 38150 | 37900 | 179 |
| 478 | 20240808 | 103500 | 1038185700 | 38000 | 38000 | 38000 | 38000 | 1 |
| 479 | 20240808 | 103400 | 1038147700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 480 | 20240808 | 103300 | 1038147700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 481 | 20240808 | 103200 | 1038147700 | 38000 | 37950 | 38000 | 37850 | 81 |
| 482 | 20240808 | 103100 | 1035076000 | 37950 | 38050 | 38050 | 37950 | 153 |
| 483 | 20240808 | 103000 | 1029257850 | 38050 | 38050 | 38050 | 38050 | 25 |
| 484 | 20240808 | 102900 | 1028306600 | 38000 | 38100 | 38100 | 38000 | 44 |
| 485 | 20240808 | 102800 | 1026630700 | 38100 | 37950 | 38100 | 37950 | 54 |
| 486 | 20240808 | 102700 | 1024574800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 487 | 20240808 | 102600 | 1024574800 | 37950 | 37900 | 38100 | 37700 | 539 |
| 488 | 20240808 | 102500 | 1004202700 | 38000 | 37950 | 38000 | 37950 | 43 |
| 489 | 20240808 | 102400 | 1002570800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 490 | 20240808 | 102300 | 1002570800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 491 | 20240808 | 102200 | 1002570800 | 37950 | 38050 | 38050 | 37950 | 317 |
| 492 | 20240808 | 102100 | 990526650 | 38050 | 38250 | 38250 | 38050 | 877 |
| 493 | 20240808 | 102000 | 957088100 | 38250 | 38250 | 38250 | 38250 | 56 |
| 494 | 20240808 | 101900 | 954946100 | 38250 | 38300 | 38300 | 38250 | 29 |
| 495 | 20240808 | 101800 | 953835550 | 38300 | 38300 | 38300 | 38300 | 9 |
| 496 | 20240808 | 101700 | 953490850 | 38300 | 38250 | 38300 | 38250 | 55 |
| 497 | 20240808 | 101600 | 951386950 | 38050 | 38250 | 38250 | 38050 | 92 |
| 498 | 20240808 | 101500 | 947878750 | 38050 | 38250 | 38250 | 38050 | 62 |
| 499 | 20240808 | 101400 | 945519250 | 38250 | 38050 | 38250 | 38050 | 40 |
| 500 | 20240808 | 101300 | 943997050 | 38000 | 37850 | 38050 | 37850 | 56 |
| 501 | 20240808 | 101200 | 941873650 | 38050 | 38050 | 38050 | 38050 | 129 |
| 502 | 20240808 | 101100 | 936965200 | 38050 | 38050 | 38050 | 37900 | 40 |
| 503 | 20240808 | 101000 | 935443350 | 38050 | 38050 | 38050 | 38050 | 1 |
| 504 | 20240808 | 100900 | 935405300 | 38050 | 38100 | 38100 | 37950 | 172 |
| 505 | 20240808 | 100800 | 928858300 | 38100 | 38100 | 38100 | 38100 | 147 |
| 506 | 20240808 | 100700 | 923257600 | 38100 | 38150 | 38150 | 38100 | 65 |
| 507 | 20240808 | 100600 | 920778150 | 38200 | 38250 | 38250 | 38150 | 100 |
| 508 | 20240808 | 100500 | 916959600 | 38250 | 38150 | 38300 | 38150 | 115 |
| 509 | 20240808 | 100400 | 912562800 | 38200 | 38200 | 38200 | 38200 | 1 |
| 510 | 20240808 | 100300 | 912524600 | 38200 | 38050 | 38200 | 38050 | 57 |
| 511 | 20240808 | 100200 | 910353600 | 38050 | 37800 | 38050 | 37800 | 49 |
| 512 | 20240808 | 100100 | 908492900 | 37700 | 37700 | 37700 | 37700 | 1 |
| 513 | 20240808 | 100000 | 908455200 | 37650 | 37900 | 37900 | 37650 | 354 |
| 514 | 20240808 | 095900 | 895047100 | 37900 | 38000 | 38050 | 37900 | 120 |
| 515 | 20240808 | 095800 | 890497000 | 38050 | 38050 | 38050 | 38050 | 4 |
| 516 | 20240808 | 095700 | 890344800 | 38050 | 38100 | 38100 | 38050 | 55 |
| 517 | 20240808 | 095600 | 888252000 | 38100 | 38000 | 38100 | 37800 | 249 |
| 518 | 20240808 | 095500 | 878776850 | 38000 | 37650 | 38000 | 37650 | 61 |
| 519 | 20240808 | 095400 | 876469200 | 37500 | 37500 | 37500 | 37500 | 57 |
| 520 | 20240808 | 095300 | 874331700 | 37500 | 37550 | 37550 | 37500 | 32 |
| 521 | 20240808 | 095200 | 873130150 | 37500 | 37450 | 37750 | 37400 | 271 |
| 522 | 20240808 | 095100 | 862970600 | 37450 | 37600 | 37650 | 37400 | 77 |
| 523 | 20240808 | 095000 | 860077100 | 37600 | 37300 | 37600 | 37300 | 229 |
| 524 | 20240808 | 094900 | 851513200 | 37300 | 37350 | 37350 | 37300 | 328 |
| 525 | 20240808 | 094800 | 839274800 | 37400 | 37200 | 37400 | 37200 | 155 |
| 526 | 20240808 | 094700 | 833491300 | 37200 | 37200 | 37300 | 37150 | 539 |
| 527 | 20240808 | 094600 | 813450800 | 37150 | 37250 | 37250 | 37150 | 627 |
| 528 | 20240808 | 094500 | 790138700 | 37300 | 37400 | 37400 | 37250 | 98 |
| 529 | 20240808 | 094400 | 786481650 | 37400 | 37400 | 37400 | 37350 | 207 |
| 530 | 20240808 | 094300 | 778739900 | 37400 | 37400 | 37400 | 37400 | 7 |
| 531 | 20240808 | 094200 | 778478100 | 37400 | 37450 | 37500 | 37400 | 780 |
| 532 | 20240808 | 094100 | 749279100 | 37450 | 37400 | 37500 | 37400 | 416 |
| 533 | 20240808 | 094000 | 733700400 | 37400 | 37500 | 37650 | 37400 | 856 |
| 534 | 20240808 | 093900 | 701619200 | 37500 | 37700 | 37700 | 37500 | 1195 |
| 535 | 20240808 | 093800 | 656666550 | 37700 | 37750 | 37750 | 37650 | 538 |
| 536 | 20240808 | 093700 | 636381100 | 37750 | 38000 | 38000 | 37750 | 1043 |
| 537 | 20240808 | 093600 | 596879700 | 38100 | 38100 | 38100 | 38100 | 4 |
| 538 | 20240808 | 093500 | 596727300 | 38100 | 38100 | 38100 | 38100 | 49 |
| 539 | 20240808 | 093400 | 594860400 | 38100 | 38300 | 38300 | 38050 | 195 |
| 540 | 20240808 | 093300 | 587433150 | 38300 | 38150 | 38300 | 38150 | 27 |
| 541 | 20240808 | 093200 | 586400550 | 38100 | 38100 | 38100 | 38100 | 7 |
| 542 | 20240808 | 093100 | 586133850 | 38100 | 38100 | 38100 | 38100 | 11 |
| 543 | 20240808 | 093000 | 585714750 | 38100 | 38100 | 38100 | 38100 | 369 |
| 544 | 20240808 | 092900 | 571655850 | 38000 | 38000 | 38300 | 38000 | 128 |
| 545 | 20240808 | 092800 | 566766850 | 38000 | 38000 | 38000 | 38000 | 25 |
| 546 | 20240808 | 092700 | 565816850 | 38000 | 37850 | 38000 | 37850 | 1389 |
| 547 | 20240808 | 092600 | 513230600 | 37850 | 37850 | 37950 | 37800 | 192 |
| 548 | 20240808 | 092500 | 505964750 | 37850 | 38050 | 38050 | 37850 | 165 |
| 549 | 20240808 | 092400 | 499717400 | 38050 | 37950 | 38050 | 37950 | 33 |
| 550 | 20240808 | 092300 | 498464050 | 38100 | 38400 | 38400 | 38000 | 695 |
| 551 | 20240808 | 092200 | 471844350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 552 | 20240808 | 092100 | 471844350 | 38400 | 38300 | 38400 | 38300 | 257 |
| 553 | 20240808 | 092000 | 461979550 | 38200 | 38150 | 38200 | 38000 | 119 |
| 554 | 20240808 | 091900 | 457443650 | 37950 | 38200 | 38200 | 37950 | 78 |
| 555 | 20240808 | 091800 | 454469600 | 38200 | 38150 | 38250 | 38150 | 185 |
| 556 | 20240808 | 091700 | 447403850 | 38150 | 37900 | 38150 | 37900 | 344 |
| 557 | 20240808 | 091600 | 434317100 | 38000 | 37950 | 38000 | 37800 | 151 |
| 558 | 20240808 | 091500 | 428579900 | 37900 | 37850 | 37950 | 37850 | 38 |
| 559 | 20240808 | 091400 | 427141050 | 37700 | 37800 | 37800 | 37700 | 572 |
| 560 | 20240808 | 091300 | 405561550 | 37750 | 37750 | 37750 | 37650 | 218 |
| 561 | 20240808 | 091200 | 397343000 | 37750 | 38000 | 38000 | 37650 | 1470 |
| 562 | 20240808 | 091100 | 341691650 | 38000 | 38400 | 38400 | 37850 | 1277 |
| 563 | 20240808 | 091000 | 293135150 | 38500 | 38300 | 38500 | 38150 | 1377 |
| 564 | 20240808 | 090900 | 240250100 | 38400 | 38250 | 38400 | 38250 | 633 |
| 565 | 20240808 | 090800 | 215985500 | 38250 | 38250 | 38400 | 38100 | 374 |
| 566 | 20240808 | 090700 | 201692200 | 38350 | 38550 | 38850 | 38250 | 611 |
| 567 | 20240808 | 090600 | 178189350 | 38700 | 38700 | 38850 | 38450 | 714 |
| 568 | 20240808 | 090500 | 150554600 | 38700 | 38250 | 38700 | 38250 | 398 |
| 569 | 20240808 | 090400 | 135255650 | 38250 | 38450 | 38450 | 38250 | 76 |
| 570 | 20240808 | 090300 | 132346400 | 38300 | 38000 | 38300 | 38000 | 474 |
| 571 | 20240808 | 090200 | 114256350 | 37900 | 37900 | 37900 | 37900 | 38 |
| 572 | 20240808 | 090100 | 112816150 | 37700 | 38000 | 38000 | 37650 | 543 |
| 573 | 20240808 | 090000 | 92313550 | 37650 | 38400 | 38400 | 37600 | 2396 |