30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 184300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 1040 |
| 3 | 20240812 | 184200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20240812 | 184100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20240812 | 184000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20240812 | 183900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20240812 | 183800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20240812 | 183700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20240812 | 183600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20240812 | 183500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20240812 | 183400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20240812 | 183300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20240812 | 183200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20240812 | 183100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20240812 | 183000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20240812 | 182900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20240812 | 182800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20240812 | 182700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20240812 | 182600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20240812 | 182500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20240812 | 182400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20240812 | 182300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20240812 | 182200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20240812 | 182100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20240812 | 182000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20240812 | 181900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20240812 | 181800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20240812 | 181700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20240812 | 181600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20240812 | 181500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20240812 | 181400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20240812 | 181300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 1040 |
| 33 | 20240812 | 181200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20240812 | 181100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20240812 | 181000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20240812 | 180900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20240812 | 180800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20240812 | 180700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20240812 | 180600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20240812 | 180500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20240812 | 180400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20240812 | 180300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20240812 | 180200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20240812 | 180100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20240812 | 180000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20240812 | 175900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20240812 | 175800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20240812 | 175700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20240812 | 175600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20240812 | 175500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20240812 | 175400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20240812 | 175300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20240812 | 175200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20240812 | 175100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20240812 | 175000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20240812 | 174900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20240812 | 174800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20240812 | 174700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20240812 | 174600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20240812 | 174500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20240812 | 174400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20240812 | 174300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 1040 |
| 63 | 20240812 | 174200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20240812 | 174100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20240812 | 174000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20240812 | 173900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20240812 | 173800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20240812 | 173700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20240812 | 173600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20240812 | 173500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20240812 | 173400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20240812 | 173300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20240812 | 173200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20240812 | 173100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20240812 | 173000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20240812 | 172900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20240812 | 172800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20240812 | 172700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20240812 | 172600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20240812 | 172500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20240812 | 172400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20240812 | 172300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20240812 | 172200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20240812 | 172100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20240812 | 172000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20240812 | 171900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20240812 | 171800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20240812 | 171700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20240812 | 171600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20240812 | 171500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20240812 | 171400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20240812 | 171300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 1040 |
| 93 | 20240812 | 171200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20240812 | 171100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20240812 | 171000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20240812 | 170900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20240812 | 170800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20240812 | 170700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20240812 | 170600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20240812 | 170500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20240812 | 170400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20240812 | 170300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20240812 | 170200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20240812 | 170100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20240812 | 170000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20240812 | 165900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20240812 | 165800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20240812 | 165700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20240812 | 165600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20240812 | 165500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20240812 | 165400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20240812 | 165300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20240812 | 165200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20240812 | 165100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20240812 | 165000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20240812 | 164900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20240812 | 164800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20240812 | 164700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20240812 | 164600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20240812 | 164500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20240812 | 164400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20240812 | 164300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 1040 |
| 123 | 20240812 | 164200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20240812 | 164100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20240812 | 164000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20240812 | 163900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20240812 | 163800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20240812 | 163700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20240812 | 163600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20240812 | 163500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20240812 | 163400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20240812 | 163300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20240812 | 163200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20240812 | 163100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20240812 | 163000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20240812 | 162900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20240812 | 162800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20240812 | 162700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20240812 | 162600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20240812 | 162500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20240812 | 162400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20240812 | 162300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20240812 | 162200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20240812 | 162100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20240812 | 162000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20240812 | 161900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20240812 | 161800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20240812 | 161700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20240812 | 161600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20240812 | 161500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20240812 | 161400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20240812 | 161300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 1040 |
| 153 | 20240812 | 161200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20240812 | 161100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20240812 | 161000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20240812 | 160900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20240812 | 160800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20240812 | 160700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20240812 | 160600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20240812 | 160500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20240812 | 160400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20240812 | 160300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20240812 | 160200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20240812 | 160100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20240812 | 160000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20240812 | 155900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20240812 | 155800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20240812 | 155700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20240812 | 155600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20240812 | 155500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20240812 | 155400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20240812 | 155300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20240812 | 155200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20240812 | 155100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20240812 | 155000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20240812 | 154900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20240812 | 154800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20240812 | 154700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20240812 | 154600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20240812 | 154500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20240812 | 154400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20240812 | 154300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 1040 |
| 183 | 20240812 | 154200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20240812 | 154100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20240812 | 154000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20240812 | 153900 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20240812 | 153800 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20240812 | 153700 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20240812 | 153600 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20240812 | 153500 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20240812 | 153400 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20240812 | 153300 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20240812 | 153200 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20240812 | 153100 | 631544500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20240812 | 153000 | 631544500 | 42250 | 42250 | 42250 | 42250 | 1040 |
| 196 | 20240812 | 152900 | 587604500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20240812 | 152800 | 587604500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20240812 | 152700 | 587604500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20240812 | 152600 | 587604500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20240812 | 152500 | 587604500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20240812 | 152400 | 587604500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20240812 | 152300 | 587604500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20240812 | 152200 | 587604500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20240812 | 152100 | 587604500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20240812 | 152000 | 587604500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20240812 | 151900 | 587604500 | 42150 | 42150 | 42150 | 42150 | 1 |
| 207 | 20240812 | 151800 | 587562350 | 42150 | 42150 | 42150 | 42150 | 1 |
| 208 | 20240812 | 151700 | 587520200 | 42200 | 42150 | 42200 | 42150 | 7 |
| 209 | 20240812 | 151600 | 587224850 | 42150 | 42200 | 42200 | 42150 | 16 |
| 210 | 20240812 | 151500 | 586550100 | 42200 | 42150 | 42200 | 42150 | 6 |
| 211 | 20240812 | 151400 | 586297150 | 42200 | 42200 | 42200 | 42200 | 2 |
| 212 | 20240812 | 151300 | 586212750 | 42150 | 42200 | 42200 | 42150 | 5 |
| 213 | 20240812 | 151200 | 586001800 | 42200 | 42250 | 42250 | 42200 | 9 |
| 214 | 20240812 | 151100 | 585621900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20240812 | 151000 | 585621900 | 42100 | 42200 | 42200 | 42100 | 2 |
| 216 | 20240812 | 150900 | 585537600 | 42250 | 42250 | 42250 | 42250 | 8 |
| 217 | 20240812 | 150800 | 585199600 | 42250 | 42200 | 42250 | 42200 | 23 |
| 218 | 20240812 | 150700 | 584228900 | 42200 | 42150 | 42200 | 42150 | 53 |
| 219 | 20240812 | 150600 | 581994800 | 42150 | 42150 | 42150 | 42150 | 4 |
| 220 | 20240812 | 150500 | 581826200 | 42100 | 42150 | 42150 | 42100 | 14 |
| 221 | 20240812 | 150400 | 581236650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20240812 | 150300 | 581236650 | 42150 | 42150 | 42150 | 42150 | 13 |
| 223 | 20240812 | 150200 | 580688700 | 42150 | 42150 | 42150 | 42150 | 32 |
| 224 | 20240812 | 150100 | 579339900 | 42150 | 42100 | 42150 | 42100 | 6 |
| 225 | 20240812 | 150000 | 579087200 | 42150 | 42150 | 42150 | 42100 | 5 |
| 226 | 20240812 | 145900 | 578876500 | 42150 | 42150 | 42150 | 42150 | 4 |
| 227 | 20240812 | 145800 | 578707900 | 42050 | 42150 | 42150 | 42050 | 108 |
| 228 | 20240812 | 145700 | 574165900 | 42150 | 42100 | 42150 | 42050 | 96 |
| 229 | 20240812 | 145600 | 570128450 | 42100 | 42100 | 42100 | 42100 | 4 |
| 230 | 20240812 | 145500 | 569960050 | 42100 | 42050 | 42100 | 42050 | 9 |
| 231 | 20240812 | 145400 | 569581200 | 42100 | 42100 | 42100 | 42050 | 84 |
| 232 | 20240812 | 145300 | 566047050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20240812 | 145200 | 566047050 | 42150 | 42150 | 42150 | 42100 | 10 |
| 234 | 20240812 | 145100 | 565625650 | 42100 | 42100 | 42100 | 42100 | 2 |
| 235 | 20240812 | 145000 | 565541450 | 42150 | 42150 | 42150 | 42150 | 4 |
| 236 | 20240812 | 144900 | 565372850 | 42150 | 42150 | 42150 | 42150 | 2 |
| 237 | 20240812 | 144800 | 565288550 | 42150 | 42150 | 42150 | 42150 | 5 |
| 238 | 20240812 | 144700 | 565077800 | 42150 | 42150 | 42150 | 42150 | 5 |
| 239 | 20240812 | 144600 | 564867050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 240 | 20240812 | 144500 | 564867050 | 42150 | 42150 | 42150 | 42150 | 3 |
| 241 | 20240812 | 144400 | 564740600 | 42150 | 42150 | 42150 | 42150 | 5 |
| 242 | 20240812 | 144300 | 564529850 | 42150 | 42150 | 42150 | 42150 | 6 |
| 243 | 20240812 | 144200 | 564276950 | 42150 | 42100 | 42150 | 42100 | 47 |
| 244 | 20240812 | 144100 | 562298200 | 42150 | 42150 | 42150 | 42150 | 4 |
| 245 | 20240812 | 144000 | 562129600 | 42150 | 42150 | 42150 | 42150 | 8 |
| 246 | 20240812 | 143900 | 561792400 | 42150 | 42150 | 42150 | 42150 | 5 |
| 247 | 20240812 | 143800 | 561581650 | 42150 | 42200 | 42250 | 42150 | 119 |
| 248 | 20240812 | 143700 | 556559750 | 42200 | 42250 | 42250 | 42200 | 8 |
| 249 | 20240812 | 143600 | 556221800 | 42200 | 42250 | 42250 | 42200 | 3 |
| 250 | 20240812 | 143500 | 556095100 | 42250 | 42250 | 42250 | 42250 | 1 |
| 251 | 20240812 | 143400 | 556052850 | 42250 | 42250 | 42250 | 42250 | 6 |
| 252 | 20240812 | 143300 | 555799350 | 42200 | 42250 | 42250 | 42200 | 2 |
| 253 | 20240812 | 143200 | 555714900 | 42250 | 42250 | 42250 | 42250 | 2 |
| 254 | 20240812 | 143100 | 555630400 | 42250 | 42250 | 42250 | 42200 | 19 |
| 255 | 20240812 | 143000 | 554828150 | 42200 | 42250 | 42250 | 42200 | 9 |
| 256 | 20240812 | 142900 | 554447950 | 42250 | 42250 | 42250 | 42250 | 6 |
| 257 | 20240812 | 142800 | 554194450 | 42250 | 42200 | 42250 | 42200 | 216 |
| 258 | 20240812 | 142700 | 545079200 | 42200 | 42200 | 42200 | 42200 | 32 |
| 259 | 20240812 | 142600 | 543728800 | 42200 | 42200 | 42200 | 42200 | 5 |
| 260 | 20240812 | 142500 | 543517800 | 42200 | 42150 | 42200 | 42150 | 4 |
| 261 | 20240812 | 142400 | 543349050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 262 | 20240812 | 142300 | 543349050 | 42150 | 42150 | 42150 | 42150 | 4 |
| 263 | 20240812 | 142200 | 543180450 | 42150 | 42150 | 42150 | 42100 | 14 |
| 264 | 20240812 | 142100 | 542590400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 265 | 20240812 | 142000 | 542590400 | 42150 | 42150 | 42150 | 42150 | 8 |
| 266 | 20240812 | 141900 | 542253200 | 42150 | 42150 | 42150 | 42100 | 15 |
| 267 | 20240812 | 141800 | 541621400 | 42150 | 42150 | 42150 | 42150 | 3 |
| 268 | 20240812 | 141700 | 541494950 | 42150 | 42150 | 42150 | 42150 | 1 |
| 269 | 20240812 | 141600 | 541452800 | 42150 | 42100 | 42150 | 42100 | 3 |
| 270 | 20240812 | 141500 | 541326400 | 42150 | 42100 | 42150 | 42100 | 70 |
| 271 | 20240812 | 141400 | 538378950 | 42100 | 42050 | 42100 | 42050 | 4 |
| 272 | 20240812 | 141300 | 538210650 | 42100 | 42100 | 42100 | 42100 | 4 |
| 273 | 20240812 | 141200 | 538042250 | 42100 | 42100 | 42100 | 42100 | 7 |
| 274 | 20240812 | 141100 | 537747550 | 42100 | 42100 | 42100 | 42100 | 7 |
| 275 | 20240812 | 141000 | 537452850 | 42100 | 42100 | 42100 | 42100 | 4 |
| 276 | 20240812 | 140900 | 537284450 | 42100 | 42100 | 42100 | 42100 | 8 |
| 277 | 20240812 | 140800 | 536947650 | 42100 | 42100 | 42100 | 42050 | 33 |
| 278 | 20240812 | 140700 | 535558900 | 42150 | 42150 | 42150 | 42150 | 48 |
| 279 | 20240812 | 140600 | 533535700 | 42150 | 42100 | 42150 | 42100 | 5 |
| 280 | 20240812 | 140500 | 533325000 | 42150 | 42150 | 42150 | 42150 | 25 |
| 281 | 20240812 | 140400 | 532271250 | 42200 | 42200 | 42200 | 42200 | 6 |
| 282 | 20240812 | 140300 | 532018050 | 42200 | 42200 | 42200 | 42200 | 2 |
| 283 | 20240812 | 140200 | 531933650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 284 | 20240812 | 140100 | 531933650 | 42200 | 42100 | 42200 | 42050 | 56 |
| 285 | 20240812 | 140000 | 529576100 | 42100 | 42200 | 42200 | 42100 | 130 |
| 286 | 20240812 | 135900 | 524094950 | 42200 | 42150 | 42200 | 42150 | 22 |
| 287 | 20240812 | 135800 | 523166850 | 42150 | 42150 | 42150 | 42150 | 6 |
| 288 | 20240812 | 135700 | 522913950 | 42150 | 42150 | 42150 | 42150 | 4 |
| 289 | 20240812 | 135600 | 522745350 | 42150 | 42150 | 42150 | 42150 | 7 |
| 290 | 20240812 | 135500 | 522450300 | 42150 | 42150 | 42150 | 42150 | 2 |
| 291 | 20240812 | 135400 | 522366000 | 42150 | 42150 | 42150 | 42150 | 4 |
| 292 | 20240812 | 135300 | 522197400 | 42200 | 42200 | 42200 | 42150 | 15 |
| 293 | 20240812 | 135200 | 521564450 | 42200 | 42200 | 42200 | 42200 | 6 |
| 294 | 20240812 | 135100 | 521311250 | 42200 | 42150 | 42200 | 42150 | 10 |
| 295 | 20240812 | 135000 | 520889450 | 42150 | 42100 | 42150 | 42100 | 6 |
| 296 | 20240812 | 134900 | 520636650 | 42150 | 42150 | 42150 | 42150 | 3 |
| 297 | 20240812 | 134800 | 520510200 | 42150 | 42150 | 42150 | 42150 | 49 |
| 298 | 20240812 | 134700 | 518444850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 299 | 20240812 | 134600 | 518444850 | 42150 | 42150 | 42150 | 42150 | 10 |
| 300 | 20240812 | 134500 | 518023350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 301 | 20240812 | 134400 | 518023350 | 42150 | 42150 | 42150 | 42150 | 4 |
| 302 | 20240812 | 134300 | 517854750 | 42150 | 42150 | 42150 | 42150 | 6 |
| 303 | 20240812 | 134200 | 517601850 | 42150 | 42150 | 42150 | 42150 | 18 |
| 304 | 20240812 | 134100 | 516843150 | 42150 | 42150 | 42150 | 42150 | 1 |
| 305 | 20240812 | 134000 | 516801000 | 42150 | 42100 | 42150 | 42100 | 3 |
| 306 | 20240812 | 133900 | 516674600 | 42150 | 42150 | 42150 | 42150 | 8 |
| 307 | 20240812 | 133800 | 516337400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 308 | 20240812 | 133700 | 516337400 | 42150 | 42150 | 42150 | 42150 | 18 |
| 309 | 20240812 | 133600 | 515578700 | 42100 | 42150 | 42150 | 42100 | 18 |
| 310 | 20240812 | 133500 | 514820050 | 42050 | 42150 | 42150 | 42050 | 102 |
| 311 | 20240812 | 133400 | 510529550 | 42150 | 42150 | 42150 | 42150 | 23 |
| 312 | 20240812 | 133300 | 509560100 | 42150 | 42150 | 42150 | 42150 | 3 |
| 313 | 20240812 | 133200 | 509433650 | 42150 | 42150 | 42150 | 42150 | 5 |
| 314 | 20240812 | 133100 | 509222900 | 42150 | 42150 | 42150 | 42150 | 3 |
| 315 | 20240812 | 133000 | 509096450 | 42150 | 42150 | 42150 | 42150 | 2 |
| 316 | 20240812 | 132900 | 509012150 | 42150 | 42100 | 42150 | 42100 | 220 |
| 317 | 20240812 | 132800 | 499750050 | 42150 | 42150 | 42150 | 42150 | 8 |
| 318 | 20240812 | 132700 | 499412850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 319 | 20240812 | 132600 | 499412850 | 42150 | 42150 | 42150 | 42150 | 5 |
| 320 | 20240812 | 132500 | 499202100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 321 | 20240812 | 132400 | 499202100 | 42150 | 42150 | 42150 | 42150 | 8 |
| 322 | 20240812 | 132300 | 498864900 | 42100 | 42100 | 42100 | 42100 | 7 |
| 323 | 20240812 | 132200 | 498570200 | 42150 | 42150 | 42150 | 42100 | 18 |
| 324 | 20240812 | 132100 | 497812200 | 42150 | 42150 | 42150 | 42150 | 7 |
| 325 | 20240812 | 132000 | 497517150 | 42100 | 42100 | 42100 | 42100 | 20 |
| 326 | 20240812 | 131900 | 496675150 | 42150 | 42150 | 42150 | 42150 | 1 |
| 327 | 20240812 | 131800 | 496633000 | 42150 | 42150 | 42150 | 42150 | 3 |
| 328 | 20240812 | 131700 | 496506550 | 42050 | 42100 | 42150 | 42050 | 20 |
| 329 | 20240812 | 131600 | 495664300 | 42150 | 42150 | 42150 | 42150 | 8 |
| 330 | 20240812 | 131500 | 495327100 | 42050 | 42100 | 42100 | 42050 | 12 |
| 331 | 20240812 | 131400 | 494822100 | 42150 | 42150 | 42150 | 42150 | 5 |
| 332 | 20240812 | 131300 | 494611350 | 42150 | 42100 | 42150 | 42050 | 12 |
| 333 | 20240812 | 131200 | 494106150 | 42100 | 42150 | 42150 | 42100 | 10 |
| 334 | 20240812 | 131100 | 493684750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 335 | 20240812 | 131000 | 493684750 | 42150 | 42150 | 42150 | 42150 | 6 |
| 336 | 20240812 | 130900 | 493431850 | 42100 | 42150 | 42150 | 42100 | 4 |
| 337 | 20240812 | 130800 | 493263300 | 42050 | 42100 | 42100 | 42050 | 10 |
| 338 | 20240812 | 130700 | 492842450 | 42150 | 42150 | 42150 | 42150 | 2 |
| 339 | 20240812 | 130600 | 492758150 | 42150 | 42100 | 42150 | 42100 | 127 |
| 340 | 20240812 | 130500 | 487410700 | 42050 | 42050 | 42050 | 42050 | 1 |
| 341 | 20240812 | 130400 | 487368650 | 42100 | 42100 | 42100 | 42100 | 5 |
| 342 | 20240812 | 130300 | 487158150 | 42100 | 42100 | 42100 | 42100 | 7 |
| 343 | 20240812 | 130200 | 486863450 | 42100 | 42100 | 42100 | 42100 | 4 |
| 344 | 20240812 | 130100 | 486695050 | 42100 | 42100 | 42100 | 42100 | 3 |
| 345 | 20240812 | 130000 | 486568750 | 42100 | 42100 | 42100 | 42100 | 14 |
| 346 | 20240812 | 125900 | 485979350 | 42000 | 42000 | 42000 | 42000 | 191 |
| 347 | 20240812 | 125800 | 477957350 | 42100 | 42050 | 42100 | 42000 | 23 |
| 348 | 20240812 | 125700 | 476990900 | 42000 | 42050 | 42050 | 42000 | 31 |
| 349 | 20240812 | 125600 | 475687550 | 42050 | 42100 | 42100 | 42050 | 56 |
| 350 | 20240812 | 125500 | 473332500 | 42100 | 42050 | 42100 | 42050 | 3 |
| 351 | 20240812 | 125400 | 473206250 | 42050 | 42050 | 42050 | 42000 | 41 |
| 352 | 20240812 | 125300 | 471482250 | 42050 | 42050 | 42050 | 42050 | 2 |
| 353 | 20240812 | 125200 | 471398150 | 42000 | 42050 | 42050 | 42000 | 7 |
| 354 | 20240812 | 125100 | 471103850 | 42050 | 42000 | 42050 | 42000 | 4 |
| 355 | 20240812 | 125000 | 470935700 | 42050 | 42050 | 42050 | 42050 | 3 |
| 356 | 20240812 | 124900 | 470809550 | 42000 | 42050 | 42050 | 42000 | 24 |
| 357 | 20240812 | 124800 | 469800900 | 42050 | 42050 | 42050 | 42000 | 75 |
| 358 | 20240812 | 124700 | 466647200 | 42050 | 42050 | 42050 | 42050 | 1 |
| 359 | 20240812 | 124600 | 466605150 | 42050 | 42050 | 42050 | 42050 | 2 |
| 360 | 20240812 | 124500 | 466521050 | 42050 | 42050 | 42050 | 42050 | 7 |
| 361 | 20240812 | 124400 | 466226700 | 42050 | 42050 | 42050 | 42050 | 1 |
| 362 | 20240812 | 124300 | 466184650 | 42050 | 42050 | 42050 | 42050 | 2 |
| 363 | 20240812 | 124200 | 466100550 | 42050 | 42000 | 42050 | 42000 | 3 |
| 364 | 20240812 | 124100 | 465974500 | 42050 | 42050 | 42050 | 42050 | 12 |
| 365 | 20240812 | 124000 | 465469900 | 42050 | 42050 | 42050 | 42050 | 0 |
| 366 | 20240812 | 123900 | 465469900 | 42050 | 42050 | 42050 | 42050 | 26 |
| 367 | 20240812 | 123800 | 464376600 | 42050 | 42050 | 42050 | 42050 | 1 |
| 368 | 20240812 | 123700 | 464334550 | 42050 | 42050 | 42050 | 42050 | 9 |
| 369 | 20240812 | 123600 | 463956100 | 42050 | 42050 | 42050 | 42050 | 4 |
| 370 | 20240812 | 123500 | 463787900 | 42050 | 42050 | 42050 | 42050 | 1 |
| 371 | 20240812 | 123400 | 463745850 | 42050 | 42050 | 42050 | 42050 | 11 |
| 372 | 20240812 | 123300 | 463283300 | 42050 | 42050 | 42050 | 42050 | 1 |
| 373 | 20240812 | 123200 | 463241250 | 42050 | 42050 | 42050 | 42050 | 8 |
| 374 | 20240812 | 123100 | 462904850 | 42000 | 42050 | 42050 | 42000 | 6 |
| 375 | 20240812 | 123000 | 462652600 | 42050 | 42000 | 42050 | 42000 | 4 |
| 376 | 20240812 | 122900 | 462484450 | 42050 | 42050 | 42050 | 42000 | 31 |
| 377 | 20240812 | 122800 | 461180950 | 42100 | 42050 | 42100 | 42050 | 4 |
| 378 | 20240812 | 122700 | 461012650 | 42050 | 42100 | 42100 | 42050 | 13 |
| 379 | 20240812 | 122600 | 460465650 | 42100 | 42050 | 42100 | 42050 | 25 |
| 380 | 20240812 | 122500 | 459414150 | 42050 | 42100 | 42100 | 42050 | 3 |
| 381 | 20240812 | 122400 | 459287900 | 42050 | 42050 | 42050 | 42050 | 6 |
| 382 | 20240812 | 122300 | 459035600 | 42100 | 42050 | 42100 | 42050 | 10 |
| 383 | 20240812 | 122200 | 458614700 | 42050 | 42100 | 42100 | 42050 | 2 |
| 384 | 20240812 | 122100 | 458530550 | 42100 | 42100 | 42100 | 42050 | 6 |
| 385 | 20240812 | 122000 | 458278000 | 42050 | 42100 | 42100 | 42050 | 3 |
| 386 | 20240812 | 121900 | 458151750 | 42100 | 42100 | 42100 | 42100 | 12 |
| 387 | 20240812 | 121800 | 457646550 | 42100 | 42100 | 42100 | 42100 | 2 |
| 388 | 20240812 | 121700 | 457562350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 389 | 20240812 | 121600 | 457562350 | 42100 | 42100 | 42100 | 42100 | 20 |
| 390 | 20240812 | 121500 | 456720350 | 42050 | 42000 | 42050 | 42000 | 24 |
| 391 | 20240812 | 121400 | 455711200 | 42000 | 42000 | 42000 | 42000 | 17 |
| 392 | 20240812 | 121300 | 454997200 | 42000 | 42000 | 42000 | 41950 | 7 |
| 393 | 20240812 | 121200 | 454703250 | 42000 | 42000 | 42000 | 42000 | 8 |
| 394 | 20240812 | 121100 | 454367250 | 41950 | 42000 | 42000 | 41950 | 4 |
| 395 | 20240812 | 121000 | 454199300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 396 | 20240812 | 120900 | 454199300 | 42000 | 42000 | 42000 | 42000 | 9 |
| 397 | 20240812 | 120800 | 453821300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 398 | 20240812 | 120700 | 453821300 | 42000 | 42000 | 42000 | 42000 | 5 |
| 399 | 20240812 | 120600 | 453611300 | 42000 | 42000 | 42000 | 42000 | 62 |
| 400 | 20240812 | 120500 | 451007300 | 42000 | 42000 | 42000 | 42000 | 87 |
| 401 | 20240812 | 120400 | 447353300 | 42000 | 42000 | 42000 | 42000 | 0 |
| 402 | 20240812 | 120300 | 447353300 | 42000 | 42000 | 42000 | 42000 | 2 |
| 403 | 20240812 | 120200 | 447269300 | 41950 | 42000 | 42000 | 41950 | 5 |
| 404 | 20240812 | 120100 | 447059350 | 41850 | 41850 | 41850 | 41850 | 2 |
| 405 | 20240812 | 120000 | 446975650 | 41850 | 42000 | 42000 | 41850 | 102 |
| 406 | 20240812 | 115900 | 442705800 | 42000 | 42000 | 42000 | 41900 | 106 |
| 407 | 20240812 | 115800 | 438263600 | 42000 | 42000 | 42000 | 42000 | 6 |
| 408 | 20240812 | 115700 | 438011600 | 42000 | 42000 | 42000 | 42000 | 1 |
| 409 | 20240812 | 115600 | 437969600 | 42000 | 42000 | 42000 | 42000 | 8 |
| 410 | 20240812 | 115500 | 437633600 | 42000 | 42050 | 42050 | 42000 | 82 |
| 411 | 20240812 | 115400 | 434189550 | 42000 | 42000 | 42000 | 42000 | 86 |
| 412 | 20240812 | 115300 | 430577550 | 42000 | 42000 | 42000 | 42000 | 5 |
| 413 | 20240812 | 115200 | 430367550 | 41950 | 41950 | 41950 | 41950 | 1 |
| 414 | 20240812 | 115100 | 430325600 | 42000 | 42000 | 42000 | 42000 | 6 |
| 415 | 20240812 | 115000 | 430073600 | 41900 | 41950 | 42000 | 41900 | 3 |
| 416 | 20240812 | 114900 | 429947750 | 41900 | 41950 | 41950 | 41900 | 18 |
| 417 | 20240812 | 114800 | 429192700 | 41950 | 41950 | 41950 | 41950 | 2 |
| 418 | 20240812 | 114700 | 429108800 | 42000 | 41950 | 42000 | 41950 | 12 |
| 419 | 20240812 | 114600 | 428605250 | 42000 | 41950 | 42000 | 41950 | 2 |
| 420 | 20240812 | 114500 | 428521300 | 42000 | 42000 | 42000 | 42000 | 4 |
| 421 | 20240812 | 114400 | 428353300 | 41950 | 41950 | 41950 | 41950 | 5 |
| 422 | 20240812 | 114300 | 428143550 | 41950 | 42000 | 42000 | 41950 | 33 |
| 423 | 20240812 | 114200 | 426759100 | 42000 | 42000 | 42000 | 42000 | 2 |
| 424 | 20240812 | 114100 | 426675100 | 42000 | 42000 | 42000 | 41950 | 14 |
| 425 | 20240812 | 114000 | 426087150 | 42000 | 41950 | 42000 | 41950 | 10 |
| 426 | 20240812 | 113900 | 425667300 | 41950 | 42000 | 42000 | 41950 | 29 |
| 427 | 20240812 | 113800 | 424450700 | 42000 | 42000 | 42000 | 42000 | 5 |
| 428 | 20240812 | 113700 | 424240700 | 42000 | 42000 | 42000 | 41950 | 3 |
| 429 | 20240812 | 113600 | 424114750 | 42000 | 42000 | 42000 | 42000 | 8 |
| 430 | 20240812 | 113500 | 423778750 | 41950 | 42000 | 42000 | 41950 | 6 |
| 431 | 20240812 | 113400 | 423526800 | 42000 | 41950 | 42000 | 41950 | 4 |
| 432 | 20240812 | 113300 | 423358950 | 41950 | 41950 | 41950 | 41950 | 3 |
| 433 | 20240812 | 113200 | 423233100 | 41950 | 42000 | 42000 | 41900 | 244 |
| 434 | 20240812 | 113100 | 413002000 | 42000 | 42000 | 42000 | 41950 | 8 |
| 435 | 20240812 | 113000 | 412666050 | 42000 | 41950 | 42000 | 41950 | 2 |
| 436 | 20240812 | 112900 | 412582100 | 41950 | 42000 | 42000 | 41950 | 10 |
| 437 | 20240812 | 112800 | 412162150 | 42000 | 42000 | 42000 | 42000 | 1 |
| 438 | 20240812 | 112700 | 412120150 | 42000 | 42000 | 42000 | 42000 | 28 |
| 439 | 20240812 | 112600 | 410944150 | 42000 | 42000 | 42000 | 42000 | 21 |
| 440 | 20240812 | 112500 | 410062150 | 42000 | 41950 | 42000 | 41950 | 2 |
| 441 | 20240812 | 112400 | 409978200 | 42000 | 42000 | 42000 | 42000 | 11 |
| 442 | 20240812 | 112300 | 409516200 | 41950 | 41950 | 41950 | 41950 | 1 |
| 443 | 20240812 | 112200 | 409474250 | 42000 | 42000 | 42000 | 42000 | 5 |
| 444 | 20240812 | 112100 | 409264250 | 42000 | 42000 | 42000 | 42000 | 5 |
| 445 | 20240812 | 112000 | 409054250 | 42000 | 42000 | 42000 | 42000 | 2 |
| 446 | 20240812 | 111900 | 408970250 | 42000 | 41950 | 42000 | 41950 | 4 |
| 447 | 20240812 | 111800 | 408802400 | 42000 | 42000 | 42000 | 42000 | 8 |
| 448 | 20240812 | 111700 | 408466400 | 42000 | 42000 | 42000 | 41950 | 81 |
| 449 | 20240812 | 111600 | 405067700 | 42000 | 42000 | 42000 | 42000 | 5 |
| 450 | 20240812 | 111500 | 404857700 | 42000 | 42050 | 42050 | 42000 | 56 |
| 451 | 20240812 | 111400 | 402505550 | 42050 | 42050 | 42050 | 42050 | 4 |
| 452 | 20240812 | 111300 | 402337350 | 42050 | 42050 | 42050 | 42000 | 56 |
| 453 | 20240812 | 111200 | 399982600 | 42100 | 42100 | 42100 | 42100 | 1 |
| 454 | 20240812 | 111100 | 399940500 | 42050 | 42050 | 42050 | 42050 | 104 |
| 455 | 20240812 | 111000 | 395567300 | 42050 | 42050 | 42050 | 42050 | 12 |
| 456 | 20240812 | 110900 | 395062700 | 42050 | 42000 | 42050 | 41950 | 25 |
| 457 | 20240812 | 110800 | 394012650 | 42000 | 42000 | 42000 | 42000 | 11 |
| 458 | 20240812 | 110700 | 393550650 | 42000 | 41950 | 42000 | 41950 | 3 |
| 459 | 20240812 | 110600 | 393424700 | 42000 | 42000 | 42000 | 42000 | 7 |
| 460 | 20240812 | 110500 | 393130700 | 42000 | 42000 | 42000 | 42000 | 5 |
| 461 | 20240812 | 110400 | 392920700 | 42000 | 42000 | 42050 | 42000 | 58 |
| 462 | 20240812 | 110300 | 390484350 | 42050 | 42050 | 42050 | 42050 | 5 |
| 463 | 20240812 | 110200 | 390274100 | 42050 | 42050 | 42050 | 42050 | 2 |
| 464 | 20240812 | 110100 | 390190000 | 42000 | 42050 | 42050 | 42000 | 8 |
| 465 | 20240812 | 110000 | 389853700 | 42050 | 42050 | 42050 | 42000 | 15 |
| 466 | 20240812 | 105900 | 389223000 | 42050 | 42050 | 42050 | 42050 | 3 |
| 467 | 20240812 | 105800 | 389096850 | 42050 | 42050 | 42050 | 42050 | 2 |
| 468 | 20240812 | 105700 | 389012750 | 42050 | 42050 | 42050 | 42050 | 26 |
| 469 | 20240812 | 105600 | 387919450 | 42100 | 42100 | 42100 | 42100 | 9 |
| 470 | 20240812 | 105500 | 387540550 | 42100 | 42100 | 42100 | 42100 | 8 |
| 471 | 20240812 | 105400 | 387203750 | 42050 | 42000 | 42100 | 42000 | 66 |
| 472 | 20240812 | 105300 | 384430900 | 42000 | 42000 | 42000 | 42000 | 40 |
| 473 | 20240812 | 105200 | 382750900 | 42000 | 42000 | 42000 | 42000 | 14 |
| 474 | 20240812 | 105100 | 382162900 | 42000 | 42000 | 42000 | 42000 | 1 |
| 475 | 20240812 | 105000 | 382120900 | 42000 | 42000 | 42000 | 42000 | 13 |
| 476 | 20240812 | 104900 | 381574900 | 42000 | 41950 | 42000 | 41950 | 95 |
| 477 | 20240812 | 104800 | 377589400 | 41900 | 41950 | 41950 | 41900 | 5 |
| 478 | 20240812 | 104700 | 377379700 | 41950 | 41950 | 41950 | 41950 | 17 |
| 479 | 20240812 | 104600 | 376666550 | 42000 | 42000 | 42000 | 42000 | 4 |
| 480 | 20240812 | 104500 | 376498550 | 42000 | 42000 | 42000 | 42000 | 12 |
| 481 | 20240812 | 104400 | 375994550 | 42000 | 42000 | 42000 | 42000 | 4 |
| 482 | 20240812 | 104300 | 375826550 | 42000 | 42000 | 42000 | 42000 | 22 |
| 483 | 20240812 | 104200 | 374902550 | 41900 | 42000 | 42000 | 41900 | 24 |
| 484 | 20240812 | 104100 | 373895200 | 41950 | 42000 | 42000 | 41950 | 77 |
| 485 | 20240812 | 104000 | 370664950 | 42000 | 42050 | 42050 | 42000 | 507 |
| 486 | 20240812 | 103900 | 349370900 | 42050 | 42050 | 42050 | 42000 | 5 |
| 487 | 20240812 | 103800 | 349160750 | 42050 | 42050 | 42050 | 42050 | 25 |
| 488 | 20240812 | 103700 | 348109500 | 42050 | 42100 | 42100 | 42050 | 20 |
| 489 | 20240812 | 103600 | 347268450 | 42150 | 42150 | 42150 | 42100 | 43 |
| 490 | 20240812 | 103500 | 345457050 | 42150 | 42100 | 42150 | 42100 | 24 |
| 491 | 20240812 | 103400 | 344446500 | 42150 | 42200 | 42200 | 42150 | 7 |
| 492 | 20240812 | 103300 | 344151350 | 42200 | 42200 | 42200 | 42200 | 2 |
| 493 | 20240812 | 103200 | 344066950 | 42150 | 42100 | 42200 | 42100 | 16 |
| 494 | 20240812 | 103100 | 343392600 | 42200 | 42100 | 42200 | 41900 | 151 |
| 495 | 20240812 | 103000 | 337043500 | 42150 | 42150 | 42150 | 42100 | 20 |
| 496 | 20240812 | 102900 | 336200550 | 42150 | 42150 | 42150 | 42150 | 2 |
| 497 | 20240812 | 102800 | 336116250 | 42150 | 42200 | 42200 | 42150 | 69 |
| 498 | 20240812 | 102700 | 333207350 | 42200 | 42200 | 42250 | 42150 | 55 |
| 499 | 20240812 | 102600 | 330886550 | 42200 | 42200 | 42200 | 42200 | 182 |
| 500 | 20240812 | 102500 | 323206150 | 42150 | 42200 | 42200 | 42150 | 8 |
| 501 | 20240812 | 102400 | 322868650 | 42200 | 42200 | 42200 | 42150 | 18 |
| 502 | 20240812 | 102300 | 322109600 | 42150 | 42150 | 42150 | 42150 | 242 |
| 503 | 20240812 | 102200 | 311909300 | 42150 | 42150 | 42150 | 42150 | 5 |
| 504 | 20240812 | 102100 | 311698550 | 42150 | 42150 | 42150 | 42100 | 16 |
| 505 | 20240812 | 102000 | 311024250 | 42150 | 42150 | 42150 | 42100 | 17 |
| 506 | 20240812 | 101900 | 310308000 | 42150 | 42150 | 42150 | 42150 | 4 |
| 507 | 20240812 | 101800 | 310139400 | 42100 | 42050 | 42150 | 42050 | 321 |
| 508 | 20240812 | 101700 | 296625900 | 42050 | 42050 | 42050 | 42050 | 2 |
| 509 | 20240812 | 101600 | 296541800 | 42050 | 42050 | 42050 | 42050 | 232 |
| 510 | 20240812 | 101500 | 286786200 | 42050 | 42000 | 42050 | 42000 | 3 |
| 511 | 20240812 | 101400 | 286660150 | 42000 | 42050 | 42050 | 42000 | 7 |
| 512 | 20240812 | 101300 | 286366050 | 42000 | 41900 | 42000 | 41900 | 399 |
| 513 | 20240812 | 101200 | 269627050 | 41900 | 41900 | 41900 | 41850 | 30 |
| 514 | 20240812 | 101100 | 268370100 | 41900 | 41900 | 41900 | 41900 | 34 |
| 515 | 20240812 | 101000 | 266945500 | 41900 | 41900 | 41900 | 41900 | 6 |
| 516 | 20240812 | 100900 | 266694100 | 41900 | 41850 | 41900 | 41850 | 8 |
| 517 | 20240812 | 100800 | 266359000 | 41900 | 41900 | 41900 | 41900 | 4 |
| 518 | 20240812 | 100700 | 266191400 | 41900 | 41900 | 41900 | 41900 | 94 |
| 519 | 20240812 | 100600 | 262252800 | 41850 | 41900 | 41900 | 41850 | 6 |
| 520 | 20240812 | 100500 | 262001450 | 41900 | 41900 | 41900 | 41900 | 2 |
| 521 | 20240812 | 100400 | 261917650 | 41900 | 41900 | 41900 | 41850 | 82 |
| 522 | 20240812 | 100300 | 258485050 | 41900 | 41900 | 41900 | 41900 | 8 |
| 523 | 20240812 | 100200 | 258149850 | 41900 | 41850 | 41900 | 41850 | 5 |
| 524 | 20240812 | 100100 | 257940400 | 41900 | 41950 | 41950 | 41900 | 158 |
| 525 | 20240812 | 100000 | 251318750 | 41900 | 41900 | 41950 | 41850 | 9 |
| 526 | 20240812 | 095900 | 250941550 | 41900 | 41900 | 41900 | 41850 | 67 |
| 527 | 20240812 | 095800 | 248137050 | 41950 | 41950 | 41950 | 41900 | 26 |
| 528 | 20240812 | 095700 | 247046900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 529 | 20240812 | 095600 | 247046900 | 41950 | 41950 | 41950 | 41950 | 11 |
| 530 | 20240812 | 095500 | 246585450 | 42000 | 42000 | 42000 | 42000 | 16 |
| 531 | 20240812 | 095400 | 245913450 | 42000 | 42000 | 42000 | 42000 | 15 |
| 532 | 20240812 | 095300 | 245283450 | 41950 | 41950 | 41950 | 41950 | 70 |
| 533 | 20240812 | 095200 | 242346950 | 42000 | 42000 | 42000 | 42000 | 22 |
| 534 | 20240812 | 095100 | 241422950 | 42000 | 42050 | 42050 | 42000 | 379 |
| 535 | 20240812 | 095000 | 225488750 | 42050 | 41900 | 42050 | 41900 | 101 |
| 536 | 20240812 | 094900 | 221249550 | 41950 | 41800 | 41950 | 41800 | 14 |
| 537 | 20240812 | 094800 | 220662550 | 41950 | 42000 | 42000 | 41950 | 48 |
| 538 | 20240812 | 094700 | 218648900 | 41950 | 42000 | 42050 | 41950 | 43 |
| 539 | 20240812 | 094600 | 216842800 | 42000 | 42000 | 42000 | 42000 | 3 |
| 540 | 20240812 | 094500 | 216716800 | 41950 | 42000 | 42000 | 41950 | 10 |
| 541 | 20240812 | 094400 | 216296850 | 42000 | 42000 | 42000 | 42000 | 10 |
| 542 | 20240812 | 094300 | 215876850 | 42000 | 42000 | 42000 | 42000 | 71 |
| 543 | 20240812 | 094200 | 212894850 | 42000 | 42000 | 42000 | 42000 | 61 |
| 544 | 20240812 | 094100 | 210332850 | 42000 | 42000 | 42000 | 42000 | 120 |
| 545 | 20240812 | 094000 | 205292850 | 42000 | 41950 | 42000 | 41950 | 206 |
| 546 | 20240812 | 093900 | 196641350 | 41950 | 41850 | 42000 | 41800 | 325 |
| 547 | 20240812 | 093800 | 183016200 | 41850 | 41850 | 41850 | 41850 | 3 |
| 548 | 20240812 | 093700 | 182890650 | 41850 | 41800 | 41850 | 41800 | 8 |
| 549 | 20240812 | 093600 | 182556050 | 41850 | 41850 | 41850 | 41850 | 6 |
| 550 | 20240812 | 093500 | 182304950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 551 | 20240812 | 093400 | 182304950 | 41750 | 41750 | 41750 | 41750 | 41 |
| 552 | 20240812 | 093300 | 180593200 | 41750 | 41850 | 41850 | 41750 | 16 |
| 553 | 20240812 | 093200 | 179924350 | 41800 | 41800 | 41800 | 41800 | 19 |
| 554 | 20240812 | 093100 | 179130150 | 41850 | 41850 | 41850 | 41850 | 4 |
| 555 | 20240812 | 093000 | 178962750 | 41600 | 41850 | 41950 | 41550 | 195 |
| 556 | 20240812 | 092900 | 170789600 | 41850 | 41850 | 41850 | 41850 | 4 |
| 557 | 20240812 | 092800 | 170622200 | 41600 | 41600 | 41600 | 41600 | 4 |
| 558 | 20240812 | 092700 | 170455800 | 41600 | 41850 | 41850 | 41550 | 3 |
| 559 | 20240812 | 092600 | 170330800 | 41900 | 41850 | 41900 | 41650 | 114 |
| 560 | 20240812 | 092500 | 165569500 | 41750 | 41650 | 41750 | 41650 | 463 |
| 561 | 20240812 | 092400 | 146240150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 562 | 20240812 | 092300 | 146240150 | 41650 | 41700 | 41700 | 41650 | 143 |
| 563 | 20240812 | 092200 | 140279250 | 41700 | 41750 | 41750 | 41700 | 72 |
| 564 | 20240812 | 092100 | 137275100 | 41750 | 41700 | 41750 | 41700 | 19 |
| 565 | 20240812 | 092000 | 136482550 | 41700 | 41700 | 41750 | 41700 | 206 |
| 566 | 20240812 | 091900 | 127891250 | 41700 | 41750 | 41750 | 41700 | 15 |
| 567 | 20240812 | 091800 | 127265250 | 41650 | 41850 | 41850 | 41650 | 60 |
| 568 | 20240812 | 091700 | 124758250 | 41900 | 41850 | 41900 | 41850 | 36 |
| 569 | 20240812 | 091600 | 123250800 | 41850 | 41600 | 41850 | 41600 | 52 |
| 570 | 20240812 | 091500 | 121077050 | 41450 | 41300 | 42000 | 41300 | 748 |
| 571 | 20240812 | 091400 | 89959150 | 41250 | 41300 | 41300 | 41100 | 110 |
| 572 | 20240812 | 091300 | 85427450 | 41300 | 41200 | 41300 | 41200 | 500 |
| 573 | 20240812 | 091200 | 64802000 | 41250 | 41150 | 41250 | 41000 | 499 |
| 574 | 20240812 | 091100 | 44241250 | 41200 | 41200 | 41200 | 41150 | 21 |
| 575 | 20240812 | 091000 | 43376600 | 41200 | 41300 | 41300 | 41200 | 149 |
| 576 | 20240812 | 090900 | 37230400 | 41300 | 41350 | 41350 | 41300 | 82 |
| 577 | 20240812 | 090800 | 33843700 | 41350 | 41300 | 41350 | 41300 | 118 |
| 578 | 20240812 | 090700 | 28969250 | 41300 | 41350 | 41350 | 41300 | 160 |
| 579 | 20240812 | 090600 | 22360450 | 41300 | 41350 | 41350 | 41300 | 52 |
| 580 | 20240812 | 090500 | 20210300 | 41350 | 41350 | 41350 | 41350 | 53 |
| 581 | 20240812 | 090400 | 18018750 | 41350 | 41350 | 41350 | 41350 | 30 |
| 582 | 20240812 | 090300 | 16778250 | 41350 | 41400 | 41450 | 41350 | 14 |
| 583 | 20240812 | 090200 | 16198450 | 41400 | 41450 | 41500 | 41400 | 210 |
| 584 | 20240812 | 090100 | 7501050 | 41500 | 41450 | 41500 | 41450 | 100 |
| 585 | 20240812 | 090000 | 3353500 | 41450 | 41400 | 41450 | 41400 | 81 |