31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 184400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 322 |
| 3 | 20240820 | 184300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240820 | 184200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240820 | 184100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240820 | 184000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240820 | 183900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240820 | 183800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240820 | 183700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240820 | 183600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240820 | 183500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240820 | 183400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240820 | 183300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240820 | 183200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240820 | 183100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240820 | 183000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240820 | 182900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240820 | 182800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240820 | 182700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240820 | 182600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240820 | 182500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240820 | 182400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240820 | 182300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240820 | 182200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240820 | 182100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240820 | 182000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240820 | 181900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240820 | 181800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240820 | 181700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240820 | 181600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240820 | 181500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240820 | 181400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 322 |
| 33 | 20240820 | 181300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240820 | 181200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240820 | 181100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240820 | 181000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240820 | 180900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240820 | 180800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240820 | 180700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240820 | 180600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240820 | 180500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240820 | 180400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240820 | 180300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240820 | 180200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240820 | 180100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240820 | 180000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240820 | 175900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240820 | 175800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240820 | 175700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240820 | 175600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240820 | 175500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240820 | 175400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240820 | 175300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240820 | 175200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240820 | 175100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240820 | 175000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240820 | 174900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240820 | 174800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240820 | 174700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240820 | 174600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240820 | 174500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240820 | 174400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 322 |
| 63 | 20240820 | 174300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240820 | 174200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240820 | 174100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240820 | 174000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240820 | 173900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240820 | 173800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240820 | 173700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240820 | 173600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240820 | 173500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240820 | 173400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240820 | 173300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240820 | 173200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240820 | 173100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240820 | 173000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240820 | 172900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240820 | 172800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240820 | 172700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240820 | 172600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240820 | 172500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240820 | 172400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240820 | 172300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240820 | 172200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240820 | 172100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240820 | 172000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240820 | 171900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240820 | 171800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240820 | 171700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240820 | 171600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240820 | 171500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240820 | 171400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 322 |
| 93 | 20240820 | 171300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240820 | 171200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240820 | 171100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240820 | 171000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240820 | 170900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240820 | 170800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240820 | 170700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240820 | 170600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240820 | 170500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240820 | 170400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240820 | 170300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240820 | 170200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240820 | 170100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240820 | 170000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240820 | 165900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240820 | 165800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240820 | 165700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240820 | 165600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240820 | 165500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240820 | 165400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240820 | 165300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240820 | 165200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240820 | 165100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240820 | 165000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240820 | 164900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240820 | 164800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240820 | 164700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240820 | 164600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240820 | 164500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240820 | 164400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 322 |
| 123 | 20240820 | 164300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240820 | 164200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240820 | 164100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240820 | 164000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240820 | 163900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240820 | 163800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240820 | 163700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240820 | 163600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240820 | 163500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240820 | 163400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240820 | 163300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240820 | 163200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240820 | 163100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240820 | 163000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240820 | 162900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240820 | 162800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240820 | 162700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240820 | 162600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240820 | 162500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240820 | 162400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240820 | 162300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240820 | 162200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240820 | 162100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240820 | 162000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240820 | 161900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240820 | 161800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240820 | 161700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240820 | 161600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240820 | 161500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240820 | 161400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 322 |
| 153 | 20240820 | 161300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240820 | 161200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240820 | 161100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240820 | 161000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240820 | 160900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240820 | 160800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240820 | 160700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240820 | 160600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240820 | 160500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240820 | 160400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240820 | 160300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240820 | 160200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240820 | 160100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240820 | 160000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240820 | 155900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240820 | 155800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240820 | 155700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240820 | 155600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240820 | 155500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240820 | 155400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240820 | 155300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240820 | 155200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240820 | 155100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240820 | 155000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240820 | 154900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240820 | 154800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240820 | 154700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240820 | 154600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240820 | 154500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240820 | 154400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 322 |
| 183 | 20240820 | 154300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240820 | 154200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240820 | 154100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240820 | 154000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240820 | 153900 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240820 | 153800 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240820 | 153700 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240820 | 153600 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240820 | 153500 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240820 | 153400 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240820 | 153300 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240820 | 153200 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240820 | 153100 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240820 | 153000 | 1513694450 | 27850 | 27850 | 27850 | 27850 | 322 |
| 197 | 20240820 | 152900 | 1504726750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20240820 | 152800 | 1504726750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20240820 | 152700 | 1504726750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20240820 | 152600 | 1504726750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20240820 | 152500 | 1504726750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20240820 | 152400 | 1504726750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20240820 | 152300 | 1504726750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20240820 | 152200 | 1504726750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20240820 | 152100 | 1504726750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20240820 | 152000 | 1504726750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20240820 | 151900 | 1504726750 | 27700 | 27850 | 27850 | 27700 | 868 |
| 208 | 20240820 | 151800 | 1480646200 | 27800 | 27800 | 27800 | 27800 | 1 |
| 209 | 20240820 | 151700 | 1480618400 | 27850 | 27850 | 27850 | 27850 | 89 |
| 210 | 20240820 | 151600 | 1478139750 | 27800 | 27750 | 27800 | 27750 | 342 |
| 211 | 20240820 | 151500 | 1468632450 | 27750 | 27750 | 27800 | 27750 | 64 |
| 212 | 20240820 | 151400 | 1466854750 | 27750 | 27750 | 27750 | 27750 | 55 |
| 213 | 20240820 | 151300 | 1465328500 | 27750 | 27750 | 27750 | 27750 | 177 |
| 214 | 20240820 | 151200 | 1460416750 | 27700 | 27750 | 27750 | 27700 | 44 |
| 215 | 20240820 | 151100 | 1459195800 | 27750 | 27750 | 27750 | 27750 | 11 |
| 216 | 20240820 | 151000 | 1458890550 | 27750 | 27800 | 27800 | 27750 | 99 |
| 217 | 20240820 | 150900 | 1456142750 | 27800 | 27750 | 27800 | 27750 | 100 |
| 218 | 20240820 | 150800 | 1453366150 | 27750 | 27800 | 27800 | 27750 | 23 |
| 219 | 20240820 | 150700 | 1452726850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20240820 | 150600 | 1452726850 | 27750 | 27750 | 27750 | 27750 | 38 |
| 221 | 20240820 | 150500 | 1451672350 | 27700 | 27700 | 27750 | 27700 | 11 |
| 222 | 20240820 | 150400 | 1451367250 | 27700 | 27700 | 27700 | 27700 | 2 |
| 223 | 20240820 | 150300 | 1451311850 | 27700 | 27700 | 27700 | 27700 | 70 |
| 224 | 20240820 | 150200 | 1449372850 | 27600 | 27750 | 27750 | 27600 | 261 |
| 225 | 20240820 | 150100 | 1442155450 | 27750 | 27750 | 27800 | 27700 | 153 |
| 226 | 20240820 | 150000 | 1437915150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20240820 | 145900 | 1437915150 | 27750 | 27750 | 27750 | 27750 | 39 |
| 228 | 20240820 | 145800 | 1436832900 | 27750 | 27750 | 27750 | 27750 | 213 |
| 229 | 20240820 | 145700 | 1430922150 | 27750 | 27750 | 27750 | 27750 | 5 |
| 230 | 20240820 | 145600 | 1430783400 | 27750 | 27750 | 27750 | 27750 | 45 |
| 231 | 20240820 | 145500 | 1429534650 | 27750 | 27750 | 27750 | 27750 | 75 |
| 232 | 20240820 | 145400 | 1427453400 | 27750 | 27750 | 27750 | 27700 | 51 |
| 233 | 20240820 | 145300 | 1426040150 | 27750 | 27700 | 27750 | 27700 | 51 |
| 234 | 20240820 | 145200 | 1424625900 | 27700 | 27750 | 27750 | 27700 | 330 |
| 235 | 20240820 | 145100 | 1415473400 | 27750 | 27750 | 27750 | 27750 | 19 |
| 236 | 20240820 | 145000 | 1414946150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20240820 | 144900 | 1414946150 | 27700 | 27700 | 27700 | 27700 | 7 |
| 238 | 20240820 | 144800 | 1414752250 | 27750 | 27750 | 27750 | 27750 | 38 |
| 239 | 20240820 | 144700 | 1413697750 | 27750 | 27750 | 27750 | 27750 | 5 |
| 240 | 20240820 | 144600 | 1413559000 | 27750 | 27750 | 27750 | 27750 | 37 |
| 241 | 20240820 | 144500 | 1412532250 | 27750 | 27800 | 27800 | 27750 | 54 |
| 242 | 20240820 | 144400 | 1411032150 | 27800 | 27800 | 27800 | 27800 | 7 |
| 243 | 20240820 | 144300 | 1410837550 | 27800 | 27750 | 27800 | 27750 | 42 |
| 244 | 20240820 | 144200 | 1409671700 | 27750 | 27750 | 27750 | 27750 | 11 |
| 245 | 20240820 | 144100 | 1409366450 | 27750 | 27750 | 27750 | 27750 | 101 |
| 246 | 20240820 | 144000 | 1406563700 | 27800 | 27800 | 27800 | 27750 | 83 |
| 247 | 20240820 | 143900 | 1404256500 | 27750 | 27750 | 27750 | 27750 | 62 |
| 248 | 20240820 | 143800 | 1402536000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20240820 | 143700 | 1402536000 | 27800 | 27800 | 27800 | 27800 | 38 |
| 250 | 20240820 | 143600 | 1401479600 | 27700 | 27800 | 27800 | 27700 | 6 |
| 251 | 20240820 | 143500 | 1401312900 | 27800 | 27800 | 27800 | 27750 | 64 |
| 252 | 20240820 | 143400 | 1399535300 | 27750 | 27750 | 27750 | 27750 | 50 |
| 253 | 20240820 | 143300 | 1398147800 | 27700 | 27750 | 27800 | 27700 | 52 |
| 254 | 20240820 | 143200 | 1396704800 | 27800 | 27800 | 27800 | 27800 | 37 |
| 255 | 20240820 | 143100 | 1395676200 | 27800 | 27800 | 27800 | 27800 | 1 |
| 256 | 20240820 | 143000 | 1395648400 | 27800 | 27800 | 27800 | 27700 | 10 |
| 257 | 20240820 | 142900 | 1395370650 | 27800 | 27800 | 27800 | 27800 | 71 |
| 258 | 20240820 | 142800 | 1393396850 | 27750 | 27800 | 27800 | 27750 | 60 |
| 259 | 20240820 | 142700 | 1391731600 | 27750 | 27750 | 27750 | 27750 | 5 |
| 260 | 20240820 | 142600 | 1391592850 | 27750 | 27800 | 27800 | 27750 | 138 |
| 261 | 20240820 | 142500 | 1387761150 | 27800 | 27800 | 27800 | 27800 | 15 |
| 262 | 20240820 | 142400 | 1387344150 | 27800 | 27800 | 27800 | 27800 | 37 |
| 263 | 20240820 | 142300 | 1386315550 | 27800 | 27850 | 27850 | 27800 | 76 |
| 264 | 20240820 | 142200 | 1384202300 | 27850 | 27850 | 27850 | 27800 | 12 |
| 265 | 20240820 | 142100 | 1383868150 | 27850 | 27800 | 27850 | 27800 | 42 |
| 266 | 20240820 | 142000 | 1382698700 | 27800 | 27800 | 27850 | 27800 | 66 |
| 267 | 20240820 | 141900 | 1380863600 | 27850 | 27850 | 27850 | 27850 | 237 |
| 268 | 20240820 | 141800 | 1374263150 | 27850 | 27800 | 27850 | 27800 | 23 |
| 269 | 20240820 | 141700 | 1373623450 | 27800 | 27800 | 27850 | 27800 | 82 |
| 270 | 20240820 | 141600 | 1371343550 | 27800 | 27800 | 27800 | 27800 | 39 |
| 271 | 20240820 | 141500 | 1370259350 | 27800 | 27800 | 27800 | 27800 | 27 |
| 272 | 20240820 | 141400 | 1369508750 | 27800 | 27800 | 27800 | 27800 | 49 |
| 273 | 20240820 | 141300 | 1368146550 | 27800 | 27800 | 27850 | 27800 | 56 |
| 274 | 20240820 | 141200 | 1366589400 | 27800 | 27800 | 27800 | 27800 | 10 |
| 275 | 20240820 | 141100 | 1366311400 | 27800 | 27800 | 27800 | 27800 | 1078 |
| 276 | 20240820 | 141000 | 1336343000 | 27800 | 27800 | 27800 | 27800 | 42 |
| 277 | 20240820 | 140900 | 1335175400 | 27800 | 27800 | 27800 | 27800 | 7 |
| 278 | 20240820 | 140800 | 1334980800 | 27800 | 27800 | 27800 | 27800 | 37 |
| 279 | 20240820 | 140700 | 1333952200 | 27800 | 27800 | 27800 | 27800 | 50 |
| 280 | 20240820 | 140600 | 1332562200 | 27800 | 27800 | 27800 | 27800 | 43 |
| 281 | 20240820 | 140500 | 1331366800 | 27800 | 27800 | 27800 | 27800 | 8 |
| 282 | 20240820 | 140400 | 1331144400 | 27800 | 27800 | 27800 | 27800 | 50 |
| 283 | 20240820 | 140300 | 1329754400 | 27800 | 27800 | 27800 | 27750 | 151 |
| 284 | 20240820 | 140200 | 1325561650 | 27800 | 27800 | 27800 | 27800 | 6 |
| 285 | 20240820 | 140100 | 1325394850 | 27800 | 27800 | 27800 | 27800 | 40 |
| 286 | 20240820 | 140000 | 1324282850 | 27800 | 27750 | 27800 | 27750 | 20 |
| 287 | 20240820 | 135900 | 1323726900 | 27750 | 27800 | 27800 | 27750 | 128 |
| 288 | 20240820 | 135800 | 1320173500 | 27800 | 27800 | 27800 | 27800 | 102 |
| 289 | 20240820 | 135700 | 1317337900 | 27750 | 27750 | 27750 | 27750 | 604 |
| 290 | 20240820 | 135600 | 1300576900 | 27750 | 27750 | 27750 | 27750 | 510 |
| 291 | 20240820 | 135500 | 1286424400 | 27750 | 27750 | 27750 | 27750 | 40 |
| 292 | 20240820 | 135400 | 1285314400 | 27650 | 27700 | 27700 | 27650 | 202 |
| 293 | 20240820 | 135300 | 1279721350 | 27750 | 27750 | 27750 | 27750 | 58 |
| 294 | 20240820 | 135200 | 1278111850 | 27750 | 27750 | 27750 | 27750 | 10 |
| 295 | 20240820 | 135100 | 1277834350 | 27750 | 27750 | 27750 | 27700 | 22 |
| 296 | 20240820 | 135000 | 1277224350 | 27750 | 27750 | 27750 | 27750 | 36 |
| 297 | 20240820 | 134900 | 1276225350 | 27750 | 27750 | 27750 | 27750 | 24 |
| 298 | 20240820 | 134800 | 1275559350 | 27700 | 27750 | 27750 | 27700 | 107 |
| 299 | 20240820 | 134700 | 1272595100 | 27700 | 27750 | 27750 | 27700 | 38 |
| 300 | 20240820 | 134600 | 1271540700 | 27750 | 27750 | 27750 | 27750 | 17 |
| 301 | 20240820 | 134500 | 1271068950 | 27700 | 27700 | 27700 | 27700 | 68 |
| 302 | 20240820 | 134400 | 1269185350 | 27700 | 27700 | 27750 | 27700 | 58 |
| 303 | 20240820 | 134300 | 1267578500 | 27700 | 27750 | 27750 | 27700 | 21 |
| 304 | 20240820 | 134200 | 1266996500 | 27750 | 27750 | 27750 | 27750 | 50 |
| 305 | 20240820 | 134100 | 1265609000 | 27700 | 27750 | 27750 | 27700 | 92 |
| 306 | 20240820 | 134000 | 1263057250 | 27750 | 27750 | 27750 | 27750 | 7 |
| 307 | 20240820 | 133900 | 1262863000 | 27750 | 27750 | 27750 | 27750 | 64 |
| 308 | 20240820 | 133800 | 1261087000 | 27750 | 27750 | 27750 | 27750 | 56 |
| 309 | 20240820 | 133700 | 1259533000 | 27750 | 27750 | 27750 | 27750 | 73 |
| 310 | 20240820 | 133600 | 1257507250 | 27750 | 27750 | 27750 | 27750 | 5 |
| 311 | 20240820 | 133500 | 1257368500 | 27700 | 27750 | 27750 | 27700 | 88 |
| 312 | 20240820 | 133400 | 1254929300 | 27750 | 27750 | 27750 | 27750 | 50 |
| 313 | 20240820 | 133300 | 1253541800 | 27750 | 27750 | 27750 | 27750 | 5 |
| 314 | 20240820 | 133200 | 1253403050 | 27700 | 27750 | 27750 | 27700 | 26 |
| 315 | 20240820 | 133100 | 1252682550 | 27750 | 27750 | 27750 | 27600 | 295 |
| 316 | 20240820 | 133000 | 1244527500 | 27750 | 27750 | 27750 | 27750 | 10 |
| 317 | 20240820 | 132900 | 1244250000 | 27750 | 27750 | 27750 | 27750 | 68 |
| 318 | 20240820 | 132800 | 1242363000 | 27750 | 27700 | 27750 | 27700 | 8 |
| 319 | 20240820 | 132700 | 1242141100 | 27750 | 27750 | 27750 | 27750 | 19 |
| 320 | 20240820 | 132600 | 1241613850 | 27700 | 27650 | 27700 | 27650 | 66 |
| 321 | 20240820 | 132500 | 1239785700 | 27700 | 27600 | 27700 | 27600 | 9 |
| 322 | 20240820 | 132400 | 1239537000 | 27600 | 27700 | 27750 | 27600 | 439 |
| 323 | 20240820 | 132300 | 1227410650 | 27700 | 27700 | 27700 | 27700 | 14 |
| 324 | 20240820 | 132200 | 1227022850 | 27600 | 27700 | 27700 | 27600 | 319 |
| 325 | 20240820 | 132100 | 1218207100 | 27700 | 27650 | 27700 | 27650 | 9 |
| 326 | 20240820 | 132000 | 1217957950 | 27650 | 27750 | 27750 | 27650 | 338 |
| 327 | 20240820 | 131900 | 1208607000 | 27750 | 27750 | 27750 | 27700 | 59 |
| 328 | 20240820 | 131800 | 1206972250 | 27750 | 27750 | 27750 | 27750 | 69 |
| 329 | 20240820 | 131700 | 1205057500 | 27750 | 27750 | 27750 | 27750 | 7 |
| 330 | 20240820 | 131600 | 1204863250 | 27750 | 27750 | 27750 | 27750 | 124 |
| 331 | 20240820 | 131500 | 1201422250 | 27750 | 27750 | 27750 | 27750 | 43 |
| 332 | 20240820 | 131400 | 1200229000 | 27750 | 27700 | 27750 | 27700 | 65 |
| 333 | 20240820 | 131300 | 1198428250 | 27750 | 27750 | 27750 | 27700 | 32 |
| 334 | 20240820 | 131200 | 1197540950 | 27750 | 27750 | 27750 | 27700 | 13 |
| 335 | 20240820 | 131100 | 1197180250 | 27750 | 27750 | 27750 | 27750 | 6 |
| 336 | 20240820 | 131000 | 1197013750 | 27700 | 27750 | 27750 | 27700 | 317 |
| 337 | 20240820 | 130900 | 1188223600 | 27750 | 27800 | 27850 | 27750 | 108 |
| 338 | 20240820 | 130800 | 1185221450 | 27800 | 27800 | 27800 | 27750 | 63 |
| 339 | 20240820 | 130700 | 1183471100 | 27800 | 27800 | 27800 | 27800 | 19 |
| 340 | 20240820 | 130600 | 1182942900 | 27800 | 27800 | 27800 | 27800 | 38 |
| 341 | 20240820 | 130500 | 1181886500 | 27800 | 27850 | 27850 | 27750 | 120 |
| 342 | 20240820 | 130400 | 1178552350 | 27800 | 27800 | 27800 | 27800 | 32 |
| 343 | 20240820 | 130300 | 1177662750 | 27850 | 27850 | 27850 | 27850 | 59 |
| 344 | 20240820 | 130200 | 1176019600 | 27850 | 27900 | 27900 | 27850 | 346 |
| 345 | 20240820 | 130100 | 1166369700 | 27900 | 27900 | 27900 | 27900 | 620 |
| 346 | 20240820 | 130000 | 1149071700 | 27900 | 27900 | 27900 | 27850 | 75 |
| 347 | 20240820 | 125900 | 1146979250 | 27900 | 27900 | 27900 | 27900 | 125 |
| 348 | 20240820 | 125800 | 1143491750 | 27900 | 27900 | 27900 | 27900 | 26 |
| 349 | 20240820 | 125700 | 1142766350 | 27850 | 27850 | 27850 | 27850 | 663 |
| 350 | 20240820 | 125600 | 1124301800 | 27850 | 27850 | 27850 | 27800 | 58 |
| 351 | 20240820 | 125500 | 1122686600 | 27850 | 27850 | 27850 | 27850 | 40 |
| 352 | 20240820 | 125400 | 1121572600 | 27850 | 27850 | 27850 | 27850 | 24 |
| 353 | 20240820 | 125300 | 1120904200 | 27800 | 27800 | 27800 | 27800 | 414 |
| 354 | 20240820 | 125200 | 1109395000 | 27800 | 27800 | 27800 | 27800 | 70 |
| 355 | 20240820 | 125100 | 1107449000 | 27800 | 27800 | 27800 | 27800 | 71 |
| 356 | 20240820 | 125000 | 1105475200 | 27800 | 27800 | 27800 | 27800 | 42 |
| 357 | 20240820 | 124900 | 1104307600 | 27800 | 27800 | 27800 | 27800 | 70 |
| 358 | 20240820 | 124800 | 1102361600 | 27800 | 27800 | 27800 | 27800 | 107 |
| 359 | 20240820 | 124700 | 1099387000 | 27800 | 27800 | 27800 | 27750 | 34 |
| 360 | 20240820 | 124600 | 1098441850 | 27800 | 27800 | 27800 | 27800 | 38 |
| 361 | 20240820 | 124500 | 1097385450 | 27750 | 27800 | 27800 | 27750 | 96 |
| 362 | 20240820 | 124400 | 1094721200 | 27750 | 27750 | 27800 | 27750 | 510 |
| 363 | 20240820 | 124300 | 1080546450 | 27750 | 27800 | 27800 | 27750 | 82 |
| 364 | 20240820 | 124200 | 1078268600 | 27800 | 27800 | 27800 | 27800 | 40 |
| 365 | 20240820 | 124100 | 1077156600 | 27800 | 27700 | 27800 | 27700 | 368 |
| 366 | 20240820 | 124000 | 1066948150 | 27700 | 27700 | 27700 | 27700 | 296 |
| 367 | 20240820 | 123900 | 1058748950 | 27750 | 27750 | 27750 | 27750 | 10 |
| 368 | 20240820 | 123800 | 1058471450 | 27700 | 27750 | 27750 | 27700 | 28 |
| 369 | 20240820 | 123700 | 1057694500 | 27750 | 27750 | 27750 | 27750 | 39 |
| 370 | 20240820 | 123600 | 1056612250 | 27750 | 27750 | 27750 | 27700 | 59 |
| 371 | 20240820 | 123500 | 1054975050 | 27750 | 27700 | 27750 | 27700 | 42 |
| 372 | 20240820 | 123400 | 1053811350 | 27750 | 27750 | 27750 | 27750 | 43 |
| 373 | 20240820 | 123300 | 1052618100 | 27700 | 27750 | 27750 | 27700 | 131 |
| 374 | 20240820 | 123200 | 1048985350 | 27750 | 27750 | 27750 | 27750 | 18 |
| 375 | 20240820 | 123100 | 1048485850 | 27750 | 27750 | 27750 | 27750 | 47 |
| 376 | 20240820 | 123000 | 1047181600 | 27750 | 27750 | 27750 | 27750 | 37 |
| 377 | 20240820 | 122900 | 1046154850 | 27750 | 27750 | 27750 | 27750 | 33 |
| 378 | 20240820 | 122800 | 1045239100 | 27700 | 27700 | 27750 | 27700 | 408 |
| 379 | 20240820 | 122700 | 1033937250 | 27750 | 27750 | 27750 | 27750 | 38 |
| 380 | 20240820 | 122600 | 1032882750 | 27700 | 27750 | 27750 | 27700 | 40 |
| 381 | 20240820 | 122500 | 1031772950 | 27750 | 27750 | 27750 | 27700 | 25 |
| 382 | 20240820 | 122400 | 1031079250 | 27750 | 27700 | 27750 | 27700 | 27 |
| 383 | 20240820 | 122300 | 1030331050 | 27700 | 27750 | 27750 | 27700 | 97 |
| 384 | 20240820 | 122200 | 1027639900 | 27750 | 27750 | 27750 | 27750 | 26 |
| 385 | 20240820 | 122100 | 1026918400 | 27750 | 27750 | 27750 | 27750 | 67 |
| 386 | 20240820 | 122000 | 1025059150 | 27750 | 27750 | 27750 | 27750 | 38 |
| 387 | 20240820 | 121900 | 1024004650 | 27750 | 27750 | 27750 | 27750 | 55 |
| 388 | 20240820 | 121800 | 1022478400 | 27700 | 27750 | 27750 | 27700 | 46 |
| 389 | 20240820 | 121700 | 1021203250 | 27750 | 27750 | 27750 | 27750 | 43 |
| 390 | 20240820 | 121600 | 1020010000 | 27750 | 27750 | 27750 | 27750 | 77 |
| 391 | 20240820 | 121500 | 1017873250 | 27750 | 27750 | 27750 | 27750 | 5 |
| 392 | 20240820 | 121400 | 1017734500 | 27750 | 27750 | 27750 | 27750 | 61 |
| 393 | 20240820 | 121300 | 1016041750 | 27750 | 27750 | 27750 | 27700 | 47 |
| 394 | 20240820 | 121200 | 1014738000 | 27750 | 27700 | 27750 | 27700 | 6 |
| 395 | 20240820 | 121100 | 1014571550 | 27750 | 27700 | 27750 | 27700 | 47 |
| 396 | 20240820 | 121000 | 1013269350 | 27700 | 27750 | 27750 | 27700 | 111 |
| 397 | 20240820 | 120900 | 1010192500 | 27750 | 27750 | 27750 | 27750 | 5 |
| 398 | 20240820 | 120800 | 1010053750 | 27750 | 27750 | 27750 | 27750 | 45 |
| 399 | 20240820 | 120700 | 1008805000 | 27750 | 27750 | 27750 | 27750 | 430 |
| 400 | 20240820 | 120600 | 996872500 | 27750 | 27750 | 27750 | 27750 | 36 |
| 401 | 20240820 | 120500 | 995873500 | 27750 | 27750 | 27750 | 27750 | 237 |
| 402 | 20240820 | 120400 | 989296750 | 27750 | 27750 | 27750 | 27750 | 76 |
| 403 | 20240820 | 120300 | 987187750 | 27750 | 27750 | 27800 | 27750 | 1097 |
| 404 | 20240820 | 120200 | 956730150 | 27750 | 27700 | 27750 | 27700 | 41 |
| 405 | 20240820 | 120100 | 955592550 | 27700 | 27750 | 27750 | 27700 | 156 |
| 406 | 20240820 | 120000 | 951267900 | 27750 | 27750 | 27750 | 27750 | 54 |
| 407 | 20240820 | 115900 | 949769400 | 27750 | 27750 | 27750 | 27750 | 11 |
| 408 | 20240820 | 115800 | 949464150 | 27750 | 27750 | 27750 | 27750 | 5 |
| 409 | 20240820 | 115700 | 949325400 | 27700 | 27700 | 27750 | 27700 | 106 |
| 410 | 20240820 | 115600 | 946388900 | 27750 | 27750 | 27750 | 27750 | 53 |
| 411 | 20240820 | 115500 | 944918150 | 27750 | 27750 | 27750 | 27750 | 43 |
| 412 | 20240820 | 115400 | 943724900 | 27750 | 27750 | 27750 | 27750 | 39 |
| 413 | 20240820 | 115300 | 942642650 | 27750 | 27750 | 27750 | 27750 | 232 |
| 414 | 20240820 | 115200 | 936204650 | 27750 | 27750 | 27750 | 27750 | 60 |
| 415 | 20240820 | 115100 | 934539650 | 27750 | 27750 | 27750 | 27750 | 37 |
| 416 | 20240820 | 115000 | 933512900 | 27700 | 27750 | 27750 | 27700 | 26 |
| 417 | 20240820 | 114900 | 932792400 | 27750 | 27750 | 27750 | 27750 | 254 |
| 418 | 20240820 | 114800 | 925743900 | 27700 | 27750 | 27750 | 27700 | 73 |
| 419 | 20240820 | 114700 | 923718300 | 27750 | 27750 | 27750 | 27700 | 73 |
| 420 | 20240820 | 114600 | 921692700 | 27750 | 27750 | 27750 | 27700 | 11 |
| 421 | 20240820 | 114500 | 921387600 | 27750 | 27750 | 27750 | 27750 | 91 |
| 422 | 20240820 | 114400 | 918862350 | 27750 | 27750 | 27750 | 27750 | 70 |
| 423 | 20240820 | 114300 | 916919850 | 27750 | 27750 | 27750 | 27750 | 12 |
| 424 | 20240820 | 114200 | 916586850 | 27700 | 27750 | 27750 | 27700 | 31 |
| 425 | 20240820 | 114100 | 915727500 | 27750 | 27750 | 27750 | 27700 | 16 |
| 426 | 20240820 | 114000 | 915283550 | 27750 | 27750 | 27750 | 27750 | 5 |
| 427 | 20240820 | 113900 | 915144800 | 27700 | 27750 | 27750 | 27700 | 19 |
| 428 | 20240820 | 113800 | 914617700 | 27750 | 27700 | 27750 | 27700 | 54 |
| 429 | 20240820 | 113700 | 913119300 | 27700 | 27700 | 27750 | 27700 | 93 |
| 430 | 20240820 | 113600 | 910542950 | 27750 | 27750 | 27750 | 27750 | 68 |
| 431 | 20240820 | 113500 | 908655950 | 27750 | 27750 | 27750 | 27750 | 40 |
| 432 | 20240820 | 113400 | 907545950 | 27750 | 27750 | 27750 | 27750 | 41 |
| 433 | 20240820 | 113300 | 906408200 | 27700 | 27700 | 27700 | 27700 | 858 |
| 434 | 20240820 | 113200 | 882641600 | 27700 | 27700 | 27700 | 27700 | 182 |
| 435 | 20240820 | 113100 | 877600200 | 27700 | 27700 | 27700 | 27700 | 121 |
| 436 | 20240820 | 113000 | 874248500 | 27700 | 27700 | 27700 | 27700 | 25 |
| 437 | 20240820 | 112900 | 873556000 | 27700 | 27700 | 27700 | 27700 | 70 |
| 438 | 20240820 | 112800 | 871617000 | 27650 | 27700 | 27700 | 27650 | 67 |
| 439 | 20240820 | 112700 | 869761200 | 27700 | 27700 | 27700 | 27700 | 35 |
| 440 | 20240820 | 112600 | 868791700 | 27700 | 27700 | 27700 | 27700 | 38 |
| 441 | 20240820 | 112500 | 867739100 | 27650 | 27700 | 27700 | 27650 | 22 |
| 442 | 20240820 | 112400 | 867130400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 443 | 20240820 | 112300 | 867130400 | 27650 | 27650 | 27650 | 27650 | 108 |
| 444 | 20240820 | 112200 | 864144200 | 27650 | 27650 | 27650 | 27650 | 52 |
| 445 | 20240820 | 112100 | 862706400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 446 | 20240820 | 112000 | 862706400 | 27650 | 27650 | 27650 | 27650 | 46 |
| 447 | 20240820 | 111900 | 861434500 | 27600 | 27600 | 27650 | 27600 | 39 |
| 448 | 20240820 | 111800 | 860356900 | 27600 | 27600 | 27650 | 27600 | 87 |
| 449 | 20240820 | 111700 | 857955650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 450 | 20240820 | 111600 | 857955650 | 27600 | 27600 | 27600 | 27600 | 90 |
| 451 | 20240820 | 111500 | 855471650 | 27550 | 27550 | 27550 | 27550 | 8 |
| 452 | 20240820 | 111400 | 855251250 | 27550 | 27600 | 27600 | 27550 | 966 |
| 453 | 20240820 | 111300 | 828620200 | 27600 | 27600 | 27600 | 27600 | 98 |
| 454 | 20240820 | 111200 | 825915400 | 27600 | 27650 | 27650 | 27600 | 255 |
| 455 | 20240820 | 111100 | 818874350 | 27700 | 27650 | 27700 | 27650 | 372 |
| 456 | 20240820 | 111000 | 808575300 | 27650 | 27700 | 27700 | 27650 | 243 |
| 457 | 20240820 | 110900 | 801855750 | 27700 | 27700 | 27700 | 27700 | 48 |
| 458 | 20240820 | 110800 | 800526150 | 27650 | 27650 | 27650 | 27650 | 82 |
| 459 | 20240820 | 110700 | 798258850 | 27650 | 27700 | 27700 | 27650 | 82 |
| 460 | 20240820 | 110600 | 795991000 | 27700 | 27700 | 27700 | 27700 | 31 |
| 461 | 20240820 | 110500 | 795132300 | 27700 | 27700 | 27700 | 27700 | 106 |
| 462 | 20240820 | 110400 | 792196100 | 27700 | 27700 | 27700 | 27700 | 1 |
| 463 | 20240820 | 110300 | 792168400 | 27700 | 27700 | 27700 | 27700 | 52 |
| 464 | 20240820 | 110200 | 790728000 | 27700 | 27700 | 27700 | 27700 | 61 |
| 465 | 20240820 | 110100 | 789038300 | 27700 | 27700 | 27700 | 27700 | 18 |
| 466 | 20240820 | 110000 | 788539700 | 27650 | 27600 | 27650 | 27600 | 3 |
| 467 | 20240820 | 105900 | 788456850 | 27700 | 27650 | 27700 | 27600 | 83 |
| 468 | 20240820 | 105800 | 786160400 | 27700 | 27700 | 27750 | 27700 | 20 |
| 469 | 20240820 | 105700 | 785605950 | 27700 | 27700 | 27700 | 27700 | 147 |
| 470 | 20240820 | 105600 | 781534050 | 27750 | 27750 | 27750 | 27750 | 223 |
| 471 | 20240820 | 105500 | 775345800 | 27750 | 27750 | 27750 | 27750 | 7 |
| 472 | 20240820 | 105400 | 775151550 | 27750 | 27750 | 27750 | 27750 | 844 |
| 473 | 20240820 | 105300 | 751730550 | 27750 | 27700 | 27750 | 27700 | 51 |
| 474 | 20240820 | 105200 | 750317800 | 27700 | 27700 | 27700 | 27700 | 18 |
| 475 | 20240820 | 105100 | 749819200 | 27700 | 27700 | 27700 | 27700 | 664 |
| 476 | 20240820 | 105000 | 731426400 | 27650 | 27650 | 27700 | 27650 | 169 |
| 477 | 20240820 | 104900 | 726749600 | 27650 | 27700 | 27700 | 27650 | 829 |
| 478 | 20240820 | 104800 | 703795200 | 27700 | 27700 | 27700 | 27700 | 325 |
| 479 | 20240820 | 104700 | 694792700 | 27700 | 27650 | 27700 | 27650 | 389 |
| 480 | 20240820 | 104600 | 684018400 | 27650 | 27650 | 27650 | 27650 | 43 |
| 481 | 20240820 | 104500 | 682829450 | 27650 | 27700 | 27700 | 27650 | 239 |
| 482 | 20240820 | 104400 | 676215800 | 27650 | 27650 | 27650 | 27650 | 3 |
| 483 | 20240820 | 104300 | 676132850 | 27700 | 27650 | 27700 | 27650 | 618 |
| 484 | 20240820 | 104200 | 659043950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 485 | 20240820 | 104100 | 659043950 | 27600 | 27500 | 27600 | 27500 | 368 |
| 486 | 20240820 | 104000 | 648893150 | 27500 | 27500 | 27550 | 27500 | 61 |
| 487 | 20240820 | 103900 | 647213750 | 27550 | 27550 | 27550 | 27550 | 208 |
| 488 | 20240820 | 103800 | 641483350 | 27600 | 27600 | 27600 | 27600 | 114 |
| 489 | 20240820 | 103700 | 638336950 | 27600 | 27600 | 27600 | 27600 | 19 |
| 490 | 20240820 | 103600 | 637812550 | 27650 | 27550 | 27650 | 27550 | 78 |
| 491 | 20240820 | 103500 | 635662850 | 27550 | 27700 | 27700 | 27550 | 208 |
| 492 | 20240820 | 103400 | 629921400 | 27700 | 27700 | 27700 | 27700 | 28 |
| 493 | 20240820 | 103300 | 629145800 | 27650 | 27650 | 27700 | 27650 | 62 |
| 494 | 20240820 | 103200 | 627429800 | 27650 | 27600 | 27650 | 27600 | 37 |
| 495 | 20240820 | 103100 | 626407500 | 27650 | 27600 | 27650 | 27600 | 433 |
| 496 | 20240820 | 103000 | 614442000 | 27600 | 27600 | 27600 | 27600 | 32 |
| 497 | 20240820 | 102900 | 613558800 | 27600 | 27600 | 27600 | 27600 | 57 |
| 498 | 20240820 | 102800 | 611985600 | 27600 | 27550 | 27600 | 27550 | 12 |
| 499 | 20240820 | 102700 | 611654700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 500 | 20240820 | 102600 | 611654700 | 27500 | 27600 | 27600 | 27500 | 414 |
| 501 | 20240820 | 102500 | 600261400 | 27600 | 27600 | 27600 | 27600 | 58 |
| 502 | 20240820 | 102400 | 598660600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 503 | 20240820 | 102300 | 598660600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 504 | 20240820 | 102200 | 598660600 | 27550 | 27550 | 27550 | 27550 | 9 |
| 505 | 20240820 | 102100 | 598412650 | 27600 | 27650 | 27650 | 27600 | 80 |
| 506 | 20240820 | 102000 | 596202200 | 27650 | 27700 | 27700 | 27650 | 460 |
| 507 | 20240820 | 101900 | 583464300 | 27650 | 27600 | 27650 | 27600 | 349 |
| 508 | 20240820 | 101800 | 573815700 | 27600 | 27550 | 27600 | 27550 | 377 |
| 509 | 20240820 | 101700 | 563412800 | 27550 | 27550 | 27550 | 27550 | 34 |
| 510 | 20240820 | 101600 | 562476100 | 27550 | 27550 | 27550 | 27550 | 28 |
| 511 | 20240820 | 101500 | 561704700 | 27500 | 27450 | 27500 | 27450 | 161 |
| 512 | 20240820 | 101400 | 557278350 | 27500 | 27500 | 27500 | 27500 | 7 |
| 513 | 20240820 | 101300 | 557085850 | 27400 | 27400 | 27400 | 27400 | 54 |
| 514 | 20240820 | 101200 | 555606250 | 27400 | 27450 | 27450 | 27400 | 394 |
| 515 | 20240820 | 101100 | 544803950 | 27500 | 27500 | 27500 | 27500 | 38 |
| 516 | 20240820 | 101000 | 543758950 | 27500 | 27450 | 27500 | 27450 | 245 |
| 517 | 20240820 | 100900 | 537033400 | 27450 | 27500 | 27500 | 27450 | 132 |
| 518 | 20240820 | 100800 | 533409050 | 27550 | 27550 | 27550 | 27550 | 37 |
| 519 | 20240820 | 100700 | 532389700 | 27550 | 27600 | 27600 | 27450 | 371 |
| 520 | 20240820 | 100600 | 522189000 | 27550 | 27600 | 27600 | 27550 | 110 |
| 521 | 20240820 | 100500 | 519155300 | 27600 | 27600 | 27600 | 27600 | 33 |
| 522 | 20240820 | 100400 | 518244500 | 27600 | 27650 | 27650 | 27600 | 62 |
| 523 | 20240820 | 100300 | 516531700 | 27650 | 27650 | 27700 | 27650 | 111 |
| 524 | 20240820 | 100200 | 513462200 | 27600 | 27600 | 27600 | 27600 | 3 |
| 525 | 20240820 | 100100 | 513379400 | 27600 | 27700 | 27700 | 27600 | 74 |
| 526 | 20240820 | 100000 | 511333600 | 27700 | 27600 | 27700 | 27600 | 2491 |
| 527 | 20240820 | 095900 | 442432000 | 27600 | 27500 | 27600 | 27500 | 1608 |
| 528 | 20240820 | 095800 | 398090250 | 27500 | 27500 | 27500 | 27500 | 42 |
| 529 | 20240820 | 095700 | 396935250 | 27500 | 27550 | 27550 | 27500 | 205 |
| 530 | 20240820 | 095600 | 391297000 | 27500 | 27550 | 27550 | 27500 | 95 |
| 531 | 20240820 | 095500 | 388682250 | 27500 | 27500 | 27500 | 27450 | 701 |
| 532 | 20240820 | 095400 | 369404900 | 27450 | 27500 | 27500 | 27450 | 135 |
| 533 | 20240820 | 095300 | 365697550 | 27500 | 27500 | 27500 | 27500 | 18 |
| 534 | 20240820 | 095200 | 365202550 | 27500 | 27450 | 27500 | 27450 | 532 |
| 535 | 20240820 | 095100 | 350573350 | 27450 | 27400 | 27450 | 27400 | 374 |
| 536 | 20240820 | 095000 | 340312300 | 27400 | 27400 | 27400 | 27400 | 2 |
| 537 | 20240820 | 094900 | 340257500 | 27450 | 27450 | 27450 | 27400 | 299 |
| 538 | 20240820 | 094800 | 332052450 | 27400 | 27450 | 27450 | 27400 | 153 |
| 539 | 20240820 | 094700 | 327855650 | 27450 | 27400 | 27450 | 27400 | 241 |
| 540 | 20240820 | 094600 | 321252200 | 27350 | 27400 | 27400 | 27350 | 101 |
| 541 | 20240820 | 094500 | 318484850 | 27350 | 27200 | 27400 | 27200 | 1609 |
| 542 | 20240820 | 094400 | 274457850 | 27250 | 27250 | 27300 | 27200 | 218 |
| 543 | 20240820 | 094300 | 268525350 | 27300 | 27300 | 27300 | 27300 | 32 |
| 544 | 20240820 | 094200 | 267651750 | 27300 | 27300 | 27300 | 27300 | 77 |
| 545 | 20240820 | 094100 | 265549650 | 27300 | 27300 | 27300 | 27300 | 49 |
| 546 | 20240820 | 094000 | 264211950 | 27300 | 27250 | 27350 | 27150 | 466 |
| 547 | 20240820 | 093900 | 251532600 | 27300 | 27300 | 27300 | 27250 | 163 |
| 548 | 20240820 | 093800 | 247082750 | 27300 | 27300 | 27300 | 27250 | 73 |
| 549 | 20240820 | 093700 | 245090200 | 27250 | 27250 | 27250 | 27250 | 4 |
| 550 | 20240820 | 093600 | 244981200 | 27300 | 27250 | 27300 | 27250 | 84 |
| 551 | 20240820 | 093500 | 242690500 | 27250 | 27250 | 27250 | 27250 | 59 |
| 552 | 20240820 | 093400 | 241082750 | 27300 | 27300 | 27300 | 27300 | 18 |
| 553 | 20240820 | 093300 | 240591350 | 27250 | 27250 | 27250 | 27250 | 161 |
| 554 | 20240820 | 093200 | 236204100 | 27300 | 27300 | 27300 | 27300 | 105 |
| 555 | 20240820 | 093100 | 233337600 | 27350 | 27400 | 27400 | 27350 | 303 |
| 556 | 20240820 | 093000 | 225050200 | 27400 | 27400 | 27400 | 27400 | 50 |
| 557 | 20240820 | 092900 | 223680200 | 27350 | 27350 | 27350 | 27350 | 92 |
| 558 | 20240820 | 092800 | 221164000 | 27350 | 27400 | 27400 | 27350 | 78 |
| 559 | 20240820 | 092700 | 219026850 | 27400 | 27400 | 27450 | 27400 | 1231 |
| 560 | 20240820 | 092600 | 185245300 | 27400 | 27300 | 27400 | 27300 | 1867 |
| 561 | 20240820 | 092500 | 134140800 | 27300 | 27300 | 27300 | 27300 | 415 |
| 562 | 20240820 | 092400 | 122811300 | 27300 | 27300 | 27300 | 27300 | 400 |
| 563 | 20240820 | 092300 | 111891300 | 27300 | 27250 | 27300 | 27250 | 943 |
| 564 | 20240820 | 092200 | 86157850 | 27300 | 27250 | 27300 | 27250 | 1490 |
| 565 | 20240820 | 092100 | 45523450 | 27200 | 27200 | 27200 | 27200 | 49 |
| 566 | 20240820 | 092000 | 44190650 | 27200 | 27200 | 27200 | 27200 | 337 |
| 567 | 20240820 | 091900 | 35024250 | 27150 | 27150 | 27150 | 27150 | 106 |
| 568 | 20240820 | 091800 | 32146350 | 27150 | 27150 | 27150 | 27150 | 36 |
| 569 | 20240820 | 091700 | 31168950 | 27150 | 27150 | 27150 | 27150 | 151 |
| 570 | 20240820 | 091600 | 27069300 | 27050 | 27150 | 27150 | 27050 | 63 |
| 571 | 20240820 | 091500 | 25359600 | 27150 | 27100 | 27150 | 27000 | 88 |
| 572 | 20240820 | 091400 | 22980300 | 27150 | 27150 | 27150 | 27150 | 0 |
| 573 | 20240820 | 091300 | 22980300 | 27150 | 27100 | 27150 | 27050 | 40 |
| 574 | 20240820 | 091200 | 21895250 | 27200 | 27200 | 27200 | 27200 | 0 |
| 575 | 20240820 | 091100 | 21895250 | 27200 | 27200 | 27200 | 27200 | 0 |
| 576 | 20240820 | 091000 | 21895250 | 27200 | 27200 | 27200 | 27200 | 0 |
| 577 | 20240820 | 090900 | 21895250 | 27200 | 27200 | 27200 | 27200 | 150 |
| 578 | 20240820 | 090800 | 17815250 | 27200 | 27200 | 27200 | 27200 | 13 |
| 579 | 20240820 | 090700 | 17461650 | 27200 | 27200 | 27200 | 27200 | 2 |
| 580 | 20240820 | 090600 | 17407250 | 27250 | 27250 | 27250 | 27250 | 5 |
| 581 | 20240820 | 090500 | 17271000 | 27250 | 27200 | 27250 | 27200 | 150 |
| 582 | 20240820 | 090400 | 13185350 | 27250 | 27250 | 27250 | 27200 | 53 |
| 583 | 20240820 | 090300 | 11741350 | 27000 | 27200 | 27250 | 27000 | 102 |
| 584 | 20240820 | 090200 | 8964350 | 27250 | 27150 | 27250 | 27150 | 200 |
| 585 | 20240820 | 090100 | 3521600 | 27200 | 27200 | 27200 | 27200 | 1 |
| 586 | 20240820 | 090000 | 3494400 | 27300 | 27300 | 27300 | 27300 | 128 |