32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 184900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 22027 |
| 3 | 20240808 | 184800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240808 | 184700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240808 | 184600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240808 | 184500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240808 | 184400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240808 | 184300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240808 | 184200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240808 | 184100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240808 | 184000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240808 | 183900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240808 | 183800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240808 | 183700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240808 | 183600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240808 | 183500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240808 | 183400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240808 | 183300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240808 | 183200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240808 | 183100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240808 | 183000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240808 | 182900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240808 | 182800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240808 | 182700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240808 | 182600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240808 | 182500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240808 | 182400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240808 | 182300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240808 | 182200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240808 | 182100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240808 | 182000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240808 | 181900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 22027 |
| 33 | 20240808 | 181800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240808 | 181700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240808 | 181600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240808 | 181500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240808 | 181400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240808 | 181300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240808 | 181200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240808 | 181100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240808 | 181000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240808 | 180900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240808 | 180800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240808 | 180700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240808 | 180600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240808 | 180500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240808 | 180400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240808 | 180300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240808 | 180200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240808 | 180100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240808 | 180000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240808 | 175900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240808 | 175800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240808 | 175700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240808 | 175600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240808 | 175500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240808 | 175400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240808 | 175300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240808 | 175200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240808 | 175100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240808 | 175000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240808 | 174900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 22027 |
| 63 | 20240808 | 174800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240808 | 174700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240808 | 174600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240808 | 174500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240808 | 174400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240808 | 174300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240808 | 174200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240808 | 174100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240808 | 174000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240808 | 173900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240808 | 173800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240808 | 173700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240808 | 173600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240808 | 173500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240808 | 173400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240808 | 173300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240808 | 173200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240808 | 173100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240808 | 173000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240808 | 172900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240808 | 172800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240808 | 172700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240808 | 172600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240808 | 172500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240808 | 172400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240808 | 172300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240808 | 172200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240808 | 172100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240808 | 172000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240808 | 171900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 22027 |
| 93 | 20240808 | 171800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240808 | 171700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240808 | 171600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240808 | 171500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240808 | 171400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240808 | 171300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240808 | 171200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240808 | 171100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240808 | 171000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240808 | 170900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240808 | 170800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240808 | 170700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240808 | 170600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240808 | 170500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240808 | 170400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240808 | 170300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240808 | 170200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240808 | 170100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240808 | 170000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240808 | 165900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240808 | 165800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240808 | 165700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240808 | 165600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240808 | 165500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240808 | 165400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240808 | 165300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240808 | 165200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240808 | 165100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240808 | 165000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240808 | 164900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 22027 |
| 123 | 20240808 | 164800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240808 | 164700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240808 | 164600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240808 | 164500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240808 | 164400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240808 | 164300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240808 | 164200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240808 | 164100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240808 | 164000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240808 | 163900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240808 | 163800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240808 | 163700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240808 | 163600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240808 | 163500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240808 | 163400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240808 | 163300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240808 | 163200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240808 | 163100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240808 | 163000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240808 | 162900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240808 | 162800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240808 | 162700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240808 | 162600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240808 | 162500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240808 | 162400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240808 | 162300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240808 | 162200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240808 | 162100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240808 | 162000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240808 | 161900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 22027 |
| 153 | 20240808 | 161800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240808 | 161700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240808 | 161600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240808 | 161500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240808 | 161400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240808 | 161300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240808 | 161200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240808 | 161100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240808 | 161000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240808 | 160900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240808 | 160800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240808 | 160700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240808 | 160600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240808 | 160500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240808 | 160400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240808 | 160300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240808 | 160200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240808 | 160100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240808 | 160000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240808 | 155900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240808 | 155800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240808 | 155700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240808 | 155600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240808 | 155500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240808 | 155400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240808 | 155300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240808 | 155200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240808 | 155100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240808 | 155000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240808 | 154900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 22027 |
| 183 | 20240808 | 154800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240808 | 154700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240808 | 154600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240808 | 154500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240808 | 154400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240808 | 154300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240808 | 154200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240808 | 154100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240808 | 154000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240808 | 153900 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240808 | 153800 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240808 | 153700 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240808 | 153600 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240808 | 153500 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240808 | 153400 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240808 | 153300 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240808 | 153200 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240808 | 153100 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240808 | 153000 | 59774597400 | 38000 | 38000 | 38000 | 38000 | 22027 |
| 202 | 20240808 | 152900 | 58937571400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240808 | 152800 | 58937571400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240808 | 152700 | 58937571400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20240808 | 152600 | 58937571400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20240808 | 152500 | 58937571400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240808 | 152400 | 58937571400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20240808 | 152300 | 58937571400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20240808 | 152200 | 58937571400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20240808 | 152100 | 58937571400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20240808 | 152000 | 58937571400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20240808 | 151900 | 58937571400 | 37900 | 37900 | 37950 | 37850 | 9134 |
| 213 | 20240808 | 151800 | 58591456650 | 37900 | 37900 | 37900 | 37850 | 2687 |
| 214 | 20240808 | 151700 | 58489645950 | 37850 | 37900 | 37900 | 37850 | 1035 |
| 215 | 20240808 | 151600 | 58450442950 | 37850 | 37900 | 37900 | 37850 | 1150 |
| 216 | 20240808 | 151500 | 58406904200 | 37850 | 37850 | 37900 | 37800 | 1250 |
| 217 | 20240808 | 151400 | 58359587800 | 37850 | 37900 | 37950 | 37750 | 10076 |
| 218 | 20240808 | 151300 | 57978266150 | 37950 | 37900 | 37950 | 37900 | 1314 |
| 219 | 20240808 | 151200 | 57928426550 | 37950 | 37850 | 37950 | 37850 | 2936 |
| 220 | 20240808 | 151100 | 57817155100 | 37850 | 37850 | 37900 | 37850 | 3903 |
| 221 | 20240808 | 151000 | 57669267850 | 37850 | 37850 | 37850 | 37800 | 1998 |
| 222 | 20240808 | 150900 | 57593660350 | 37850 | 37850 | 37900 | 37800 | 3886 |
| 223 | 20240808 | 150800 | 57446555100 | 37900 | 37850 | 37900 | 37850 | 2194 |
| 224 | 20240808 | 150700 | 57363410500 | 37900 | 37900 | 37900 | 37850 | 1002 |
| 225 | 20240808 | 150600 | 57325444900 | 37900 | 37850 | 37900 | 37800 | 1498 |
| 226 | 20240808 | 150500 | 57268741900 | 37850 | 37850 | 37900 | 37850 | 4589 |
| 227 | 20240808 | 150400 | 57095043600 | 37900 | 37850 | 38000 | 37850 | 2529 |
| 228 | 20240808 | 150300 | 56999240700 | 37850 | 38000 | 38000 | 37850 | 5864 |
| 229 | 20240808 | 150200 | 56776772650 | 38000 | 38050 | 38050 | 38000 | 5443 |
| 230 | 20240808 | 150100 | 56569851950 | 38050 | 38000 | 38050 | 37950 | 12725 |
| 231 | 20240808 | 150000 | 56086050250 | 38000 | 37900 | 38000 | 37850 | 8982 |
| 232 | 20240808 | 145900 | 55745447500 | 37900 | 37900 | 37900 | 37850 | 794 |
| 233 | 20240808 | 145800 | 55715358750 | 37850 | 37900 | 37900 | 37850 | 936 |
| 234 | 20240808 | 145700 | 55679890050 | 37850 | 37900 | 37900 | 37850 | 791 |
| 235 | 20240808 | 145600 | 55649922350 | 37900 | 37850 | 37900 | 37850 | 3220 |
| 236 | 20240808 | 145500 | 55527970100 | 37850 | 37800 | 37900 | 37800 | 3918 |
| 237 | 20240808 | 145400 | 55379743850 | 37800 | 37800 | 37800 | 37750 | 1696 |
| 238 | 20240808 | 145300 | 55315638600 | 37800 | 37800 | 37800 | 37750 | 940 |
| 239 | 20240808 | 145200 | 55280122200 | 37800 | 37750 | 37800 | 37750 | 1984 |
| 240 | 20240808 | 145100 | 55205192700 | 37800 | 37800 | 37800 | 37750 | 823 |
| 241 | 20240808 | 145000 | 55174087150 | 37800 | 37750 | 37800 | 37750 | 961 |
| 242 | 20240808 | 144900 | 55137797600 | 37750 | 37750 | 37750 | 37700 | 2377 |
| 243 | 20240808 | 144800 | 55048100800 | 37750 | 37700 | 37800 | 37700 | 2566 |
| 244 | 20240808 | 144700 | 54951231650 | 37750 | 37750 | 37800 | 37700 | 2130 |
| 245 | 20240808 | 144600 | 54870832550 | 37800 | 37800 | 37850 | 37800 | 1701 |
| 246 | 20240808 | 144500 | 54806516950 | 37850 | 37850 | 37850 | 37800 | 437 |
| 247 | 20240808 | 144400 | 54789979050 | 37850 | 37750 | 37850 | 37700 | 1887 |
| 248 | 20240808 | 144300 | 54718681700 | 37700 | 37700 | 37750 | 37700 | 719 |
| 249 | 20240808 | 144200 | 54691555300 | 37700 | 37700 | 37700 | 37650 | 1270 |
| 250 | 20240808 | 144100 | 54643679600 | 37700 | 37650 | 37700 | 37650 | 1379 |
| 251 | 20240808 | 144000 | 54591709650 | 37700 | 37750 | 37750 | 37650 | 4440 |
| 252 | 20240808 | 143900 | 54424333000 | 37750 | 37850 | 37900 | 37700 | 3708 |
| 253 | 20240808 | 143800 | 54284265750 | 37850 | 37900 | 37900 | 37750 | 4066 |
| 254 | 20240808 | 143700 | 54130610400 | 37850 | 37900 | 37900 | 37800 | 1269 |
| 255 | 20240808 | 143600 | 54082536350 | 37900 | 37900 | 37900 | 37850 | 968 |
| 256 | 20240808 | 143500 | 54045866150 | 37900 | 37850 | 37900 | 37850 | 1076 |
| 257 | 20240808 | 143400 | 54005116800 | 37850 | 37800 | 37850 | 37800 | 942 |
| 258 | 20240808 | 143300 | 53969482600 | 37850 | 37900 | 37900 | 37800 | 1222 |
| 259 | 20240808 | 143200 | 53923208550 | 37800 | 37800 | 37900 | 37800 | 5287 |
| 260 | 20240808 | 143100 | 53723187250 | 37800 | 37800 | 37800 | 37750 | 586 |
| 261 | 20240808 | 143000 | 53701045700 | 37750 | 37750 | 37750 | 37700 | 2204 |
| 262 | 20240808 | 142900 | 53617844850 | 37750 | 37750 | 37750 | 37700 | 962 |
| 263 | 20240808 | 142800 | 53581532700 | 37750 | 37750 | 37750 | 37700 | 431 |
| 264 | 20240808 | 142700 | 53565265250 | 37750 | 37750 | 37750 | 37700 | 1311 |
| 265 | 20240808 | 142600 | 53515786800 | 37650 | 37700 | 37750 | 37650 | 2157 |
| 266 | 20240808 | 142500 | 53434462500 | 37700 | 37700 | 37750 | 37700 | 706 |
| 267 | 20240808 | 142400 | 53407839950 | 37700 | 37650 | 37700 | 37650 | 1376 |
| 268 | 20240808 | 142300 | 53355994200 | 37700 | 37650 | 37700 | 37650 | 559 |
| 269 | 20240808 | 142200 | 53334938500 | 37700 | 37700 | 37700 | 37650 | 877 |
| 270 | 20240808 | 142100 | 53301911150 | 37700 | 37700 | 37750 | 37650 | 1022 |
| 271 | 20240808 | 142000 | 53263363850 | 37700 | 37750 | 37750 | 37700 | 1393 |
| 272 | 20240808 | 141900 | 53210842950 | 37700 | 37750 | 37750 | 37650 | 853 |
| 273 | 20240808 | 141800 | 53178689800 | 37650 | 37750 | 37800 | 37650 | 4045 |
| 274 | 20240808 | 141700 | 53026205650 | 37750 | 37750 | 37750 | 37700 | 555 |
| 275 | 20240808 | 141600 | 53005255550 | 37750 | 37750 | 37750 | 37700 | 3494 |
| 276 | 20240808 | 141500 | 52873480850 | 37700 | 37750 | 37750 | 37700 | 1561 |
| 277 | 20240808 | 141400 | 52814606400 | 37750 | 37850 | 37850 | 37750 | 5131 |
| 278 | 20240808 | 141300 | 52620760900 | 37850 | 37900 | 37900 | 37800 | 1817 |
| 279 | 20240808 | 141200 | 52551978750 | 37850 | 37900 | 37900 | 37850 | 2256 |
| 280 | 20240808 | 141100 | 52466585600 | 37900 | 37850 | 37900 | 37850 | 668 |
| 281 | 20240808 | 141000 | 52441296900 | 37900 | 37900 | 37900 | 37850 | 764 |
| 282 | 20240808 | 140900 | 52412363150 | 37900 | 37950 | 37950 | 37850 | 517 |
| 283 | 20240808 | 140800 | 52392771000 | 37950 | 37900 | 37950 | 37850 | 3664 |
| 284 | 20240808 | 140700 | 52253957100 | 37900 | 37950 | 37950 | 37900 | 3012 |
| 285 | 20240808 | 140600 | 52139683850 | 37950 | 38000 | 38050 | 37950 | 3634 |
| 286 | 20240808 | 140500 | 52001651200 | 38000 | 38000 | 38050 | 37950 | 1352 |
| 287 | 20240808 | 140400 | 51950274700 | 38000 | 38000 | 38050 | 38000 | 7379 |
| 288 | 20240808 | 140300 | 51669832050 | 37950 | 37900 | 38000 | 37850 | 2646 |
| 289 | 20240808 | 140200 | 51569436800 | 37900 | 37900 | 37900 | 37850 | 1156 |
| 290 | 20240808 | 140100 | 51525624800 | 37900 | 37850 | 37900 | 37850 | 1445 |
| 291 | 20240808 | 140000 | 51470870350 | 37850 | 37900 | 37900 | 37850 | 1876 |
| 292 | 20240808 | 135900 | 51399847200 | 37850 | 37850 | 37900 | 37850 | 1487 |
| 293 | 20240808 | 135800 | 51343549250 | 37900 | 37850 | 37900 | 37800 | 2313 |
| 294 | 20240808 | 135700 | 51256005850 | 37850 | 37750 | 37850 | 37750 | 1746 |
| 295 | 20240808 | 135600 | 51189979300 | 37750 | 37800 | 37800 | 37750 | 1086 |
| 296 | 20240808 | 135500 | 51148956250 | 37800 | 37750 | 37800 | 37700 | 2324 |
| 297 | 20240808 | 135400 | 51061275100 | 37750 | 37800 | 37800 | 37700 | 1932 |
| 298 | 20240808 | 135300 | 50988305150 | 37800 | 37800 | 37850 | 37750 | 2735 |
| 299 | 20240808 | 135200 | 50884842050 | 37850 | 37750 | 37850 | 37700 | 1751 |
| 300 | 20240808 | 135100 | 50818700300 | 37700 | 37650 | 37700 | 37650 | 2025 |
| 301 | 20240808 | 135000 | 50742371500 | 37650 | 37700 | 37700 | 37650 | 2112 |
| 302 | 20240808 | 134900 | 50662838450 | 37650 | 37600 | 37700 | 37600 | 3982 |
| 303 | 20240808 | 134800 | 50512990350 | 37600 | 37550 | 37600 | 37500 | 4999 |
| 304 | 20240808 | 134700 | 50325243750 | 37500 | 37550 | 37550 | 37500 | 2205 |
| 305 | 20240808 | 134600 | 50242529250 | 37500 | 37600 | 37650 | 37500 | 4498 |
| 306 | 20240808 | 134500 | 50073671600 | 37600 | 37600 | 37650 | 37550 | 1270 |
| 307 | 20240808 | 134400 | 50025910150 | 37650 | 37650 | 37650 | 37600 | 2447 |
| 308 | 20240808 | 134300 | 49933887050 | 37650 | 37650 | 37700 | 37650 | 1126 |
| 309 | 20240808 | 134200 | 49891489600 | 37650 | 37600 | 37700 | 37600 | 713 |
| 310 | 20240808 | 134100 | 49864645450 | 37600 | 37550 | 37650 | 37550 | 1583 |
| 311 | 20240808 | 134000 | 49805119350 | 37550 | 37550 | 37600 | 37550 | 2751 |
| 312 | 20240808 | 133900 | 49701812400 | 37550 | 37550 | 37600 | 37550 | 4155 |
| 313 | 20240808 | 133800 | 49545708750 | 37550 | 37600 | 37650 | 37500 | 6763 |
| 314 | 20240808 | 133700 | 49291629900 | 37600 | 37750 | 37750 | 37600 | 7851 |
| 315 | 20240808 | 133600 | 48995750150 | 37750 | 37800 | 37800 | 37750 | 2223 |
| 316 | 20240808 | 133500 | 48911816600 | 37750 | 37850 | 37850 | 37750 | 3334 |
| 317 | 20240808 | 133400 | 48785790100 | 37850 | 37850 | 37850 | 37800 | 1001 |
| 318 | 20240808 | 133300 | 48747906950 | 37850 | 37900 | 37900 | 37800 | 1143 |
| 319 | 20240808 | 133200 | 48704643800 | 37900 | 37800 | 37900 | 37800 | 128 |
| 320 | 20240808 | 133100 | 48699799850 | 37900 | 37900 | 37900 | 37850 | 3815 |
| 321 | 20240808 | 133000 | 48555370200 | 37850 | 37850 | 37900 | 37850 | 164 |
| 322 | 20240808 | 132900 | 48549157250 | 37850 | 38000 | 38000 | 37850 | 10027 |
| 323 | 20240808 | 132800 | 48168729350 | 38000 | 38000 | 38000 | 37950 | 1323 |
| 324 | 20240808 | 132700 | 48118456550 | 38000 | 37950 | 38050 | 37950 | 2808 |
| 325 | 20240808 | 132600 | 48011756200 | 37900 | 37950 | 37950 | 37900 | 2093 |
| 326 | 20240808 | 132500 | 47932329050 | 37900 | 37900 | 37950 | 37850 | 1128 |
| 327 | 20240808 | 132400 | 47889582800 | 37900 | 37850 | 37900 | 37850 | 470 |
| 328 | 20240808 | 132300 | 47871773500 | 37900 | 37900 | 37900 | 37850 | 2018 |
| 329 | 20240808 | 132200 | 47795292250 | 37850 | 37900 | 37900 | 37850 | 1104 |
| 330 | 20240808 | 132100 | 47753483850 | 37900 | 37850 | 37900 | 37850 | 384 |
| 331 | 20240808 | 132000 | 47738939700 | 37850 | 37800 | 37900 | 37800 | 2020 |
| 332 | 20240808 | 131900 | 47662499050 | 37800 | 37850 | 37850 | 37750 | 5979 |
| 333 | 20240808 | 131800 | 47436662750 | 37850 | 37800 | 37850 | 37750 | 2337 |
| 334 | 20240808 | 131700 | 47348324450 | 37700 | 37750 | 37800 | 37700 | 5430 |
| 335 | 20240808 | 131600 | 47143535900 | 37750 | 37800 | 37850 | 37700 | 8958 |
| 336 | 20240808 | 131500 | 46805568350 | 37800 | 37800 | 37850 | 37800 | 1073 |
| 337 | 20240808 | 131400 | 46765001200 | 37850 | 37850 | 37850 | 37800 | 2725 |
| 338 | 20240808 | 131300 | 46661988300 | 37800 | 37850 | 37900 | 37800 | 823 |
| 339 | 20240808 | 131200 | 46630863450 | 37800 | 37950 | 38000 | 37800 | 8495 |
| 340 | 20240808 | 131100 | 46309234700 | 37950 | 37850 | 37950 | 37850 | 3126 |
| 341 | 20240808 | 131000 | 46190745350 | 37800 | 37900 | 37900 | 37800 | 2446 |
| 342 | 20240808 | 130900 | 46098154400 | 37850 | 37850 | 37900 | 37850 | 608 |
| 343 | 20240808 | 130800 | 46075137050 | 37800 | 37800 | 37900 | 37800 | 858 |
| 344 | 20240808 | 130700 | 46042668250 | 37850 | 37850 | 37900 | 37800 | 2440 |
| 345 | 20240808 | 130600 | 45950378800 | 37850 | 37800 | 37850 | 37800 | 606 |
| 346 | 20240808 | 130500 | 45927445000 | 37800 | 37850 | 37900 | 37800 | 1004 |
| 347 | 20240808 | 130400 | 45889453850 | 37850 | 37850 | 37900 | 37800 | 1268 |
| 348 | 20240808 | 130300 | 45841462100 | 37800 | 37900 | 37900 | 37800 | 3335 |
| 349 | 20240808 | 130200 | 45715254200 | 37850 | 37900 | 37900 | 37850 | 276 |
| 350 | 20240808 | 130100 | 45704803600 | 37900 | 37900 | 37950 | 37900 | 2755 |
| 351 | 20240808 | 130000 | 45600369100 | 37850 | 37900 | 37900 | 37850 | 3087 |
| 352 | 20240808 | 125900 | 45483490750 | 37900 | 37850 | 37900 | 37800 | 1837 |
| 353 | 20240808 | 125800 | 45413984950 | 37800 | 37800 | 37850 | 37800 | 1386 |
| 354 | 20240808 | 125700 | 45361566850 | 37800 | 37900 | 37900 | 37800 | 2253 |
| 355 | 20240808 | 125600 | 45276378200 | 37850 | 37950 | 37950 | 37850 | 5137 |
| 356 | 20240808 | 125500 | 45081808700 | 37900 | 37900 | 37950 | 37900 | 2541 |
| 357 | 20240808 | 125400 | 44985500400 | 37900 | 37900 | 37900 | 37850 | 2191 |
| 358 | 20240808 | 125300 | 44902530050 | 37850 | 37950 | 38000 | 37850 | 6304 |
| 359 | 20240808 | 125200 | 44663556550 | 38000 | 37950 | 38000 | 37900 | 7088 |
| 360 | 20240808 | 125100 | 44394553200 | 38000 | 38100 | 38150 | 37950 | 11139 |
| 361 | 20240808 | 125000 | 43970983200 | 38150 | 38100 | 38150 | 38050 | 649 |
| 362 | 20240808 | 124900 | 43946253950 | 38100 | 38150 | 38200 | 38050 | 4396 |
| 363 | 20240808 | 124800 | 43778756250 | 38200 | 38100 | 38200 | 38100 | 2119 |
| 364 | 20240808 | 124700 | 43697931250 | 38150 | 38150 | 38150 | 38100 | 897 |
| 365 | 20240808 | 124600 | 43663733800 | 38150 | 38100 | 38150 | 38100 | 438 |
| 366 | 20240808 | 124500 | 43647024650 | 38150 | 38150 | 38150 | 38100 | 1122 |
| 367 | 20240808 | 124400 | 43604249450 | 38150 | 38050 | 38150 | 38050 | 414 |
| 368 | 20240808 | 124300 | 43588475550 | 38100 | 38100 | 38100 | 38050 | 1094 |
| 369 | 20240808 | 124200 | 43546794600 | 38100 | 38050 | 38100 | 38050 | 940 |
| 370 | 20240808 | 124100 | 43511009900 | 38050 | 38050 | 38100 | 38000 | 947 |
| 371 | 20240808 | 124000 | 43474972950 | 38050 | 38050 | 38050 | 38000 | 985 |
| 372 | 20240808 | 123900 | 43437493800 | 38050 | 38100 | 38100 | 38050 | 757 |
| 373 | 20240808 | 123800 | 43408675500 | 38100 | 38050 | 38100 | 38050 | 435 |
| 374 | 20240808 | 123700 | 43392109400 | 38050 | 38050 | 38100 | 38050 | 1620 |
| 375 | 20240808 | 123600 | 43330467100 | 38050 | 38000 | 38100 | 38000 | 2307 |
| 376 | 20240808 | 123500 | 43242779700 | 38050 | 38100 | 38100 | 38000 | 2604 |
| 377 | 20240808 | 123400 | 43143632550 | 38100 | 38100 | 38150 | 38100 | 123 |
| 378 | 20240808 | 123300 | 43138942550 | 38100 | 38100 | 38100 | 38050 | 484 |
| 379 | 20240808 | 123200 | 43120507300 | 38100 | 38100 | 38100 | 37950 | 5863 |
| 380 | 20240808 | 123100 | 42897597400 | 38100 | 38150 | 38150 | 38050 | 4203 |
| 381 | 20240808 | 123000 | 42737501150 | 38150 | 38100 | 38150 | 38100 | 1391 |
| 382 | 20240808 | 122900 | 42684467800 | 38100 | 38150 | 38150 | 38100 | 760 |
| 383 | 20240808 | 122800 | 42655483750 | 38150 | 38200 | 38300 | 38100 | 5235 |
| 384 | 20240808 | 122700 | 42455523800 | 38200 | 38200 | 38200 | 38150 | 1761 |
| 385 | 20240808 | 122600 | 42388254150 | 38200 | 38150 | 38200 | 38100 | 3387 |
| 386 | 20240808 | 122500 | 42259041550 | 38150 | 38150 | 38150 | 38100 | 461 |
| 387 | 20240808 | 122400 | 42241459950 | 38150 | 38100 | 38150 | 38100 | 587 |
| 388 | 20240808 | 122300 | 42219070150 | 38150 | 38050 | 38150 | 38050 | 5543 |
| 389 | 20240808 | 122200 | 42007879900 | 38100 | 38100 | 38150 | 38100 | 2591 |
| 390 | 20240808 | 122100 | 41909162050 | 38100 | 38150 | 38200 | 38100 | 2367 |
| 391 | 20240808 | 122000 | 41818856750 | 38200 | 38250 | 38250 | 38200 | 2636 |
| 392 | 20240808 | 121900 | 41718152550 | 38250 | 38250 | 38300 | 38200 | 695 |
| 393 | 20240808 | 121800 | 41691568850 | 38300 | 38250 | 38300 | 38200 | 1662 |
| 394 | 20240808 | 121700 | 41627983150 | 38300 | 38350 | 38350 | 38250 | 5339 |
| 395 | 20240808 | 121600 | 41423363500 | 38300 | 38250 | 38350 | 38200 | 4971 |
| 396 | 20240808 | 121500 | 41233030200 | 38250 | 38200 | 38250 | 38150 | 5249 |
| 397 | 20240808 | 121400 | 41032415400 | 38150 | 38150 | 38200 | 38150 | 982 |
| 398 | 20240808 | 121300 | 40994928650 | 38200 | 38100 | 38200 | 38100 | 7259 |
| 399 | 20240808 | 121200 | 40717853650 | 38100 | 38100 | 38150 | 38050 | 1540 |
| 400 | 20240808 | 121100 | 40659167300 | 38100 | 38150 | 38150 | 38100 | 1633 |
| 401 | 20240808 | 121000 | 40596901600 | 38150 | 38100 | 38150 | 38100 | 950 |
| 402 | 20240808 | 120900 | 40560691300 | 38100 | 38100 | 38100 | 38050 | 899 |
| 403 | 20240808 | 120800 | 40526443500 | 38100 | 38100 | 38100 | 38050 | 473 |
| 404 | 20240808 | 120700 | 40508422650 | 38100 | 38100 | 38100 | 38050 | 806 |
| 405 | 20240808 | 120600 | 40477714700 | 38100 | 38100 | 38100 | 38050 | 1189 |
| 406 | 20240808 | 120500 | 40432420800 | 38100 | 38150 | 38150 | 38100 | 1053 |
| 407 | 20240808 | 120400 | 40392282450 | 38150 | 38100 | 38150 | 38100 | 2261 |
| 408 | 20240808 | 120300 | 40306132850 | 38150 | 38150 | 38150 | 38100 | 1150 |
| 409 | 20240808 | 120200 | 40262274350 | 38150 | 38100 | 38150 | 38100 | 803 |
| 410 | 20240808 | 120100 | 40231657200 | 38100 | 38100 | 38150 | 38050 | 566 |
| 411 | 20240808 | 120000 | 40210094300 | 38100 | 38100 | 38100 | 38050 | 950 |
| 412 | 20240808 | 115900 | 40173899650 | 38100 | 38100 | 38100 | 38050 | 773 |
| 413 | 20240808 | 115800 | 40144448750 | 38050 | 38100 | 38100 | 38050 | 351 |
| 414 | 20240808 | 115700 | 40131078200 | 38100 | 38050 | 38150 | 38000 | 2008 |
| 415 | 20240808 | 115600 | 40054576000 | 38000 | 38000 | 38050 | 37950 | 3270 |
| 416 | 20240808 | 115500 | 39930327350 | 38000 | 38000 | 38000 | 37950 | 1113 |
| 417 | 20240808 | 115400 | 39888039400 | 38000 | 38050 | 38050 | 38000 | 264 |
| 418 | 20240808 | 115300 | 39877996050 | 38050 | 37950 | 38050 | 37950 | 1069 |
| 419 | 20240808 | 115200 | 39837360350 | 37950 | 38100 | 38100 | 37900 | 8132 |
| 420 | 20240808 | 115100 | 39528074800 | 38150 | 38150 | 38150 | 38100 | 1085 |
| 421 | 20240808 | 115000 | 39486684150 | 38150 | 38150 | 38150 | 38100 | 1216 |
| 422 | 20240808 | 114900 | 39440293800 | 38150 | 38100 | 38150 | 38100 | 922 |
| 423 | 20240808 | 114800 | 39405130400 | 38150 | 38100 | 38200 | 38100 | 2994 |
| 424 | 20240808 | 114700 | 39290895450 | 38150 | 38100 | 38150 | 38050 | 2328 |
| 425 | 20240808 | 114600 | 39202184900 | 38100 | 38050 | 38100 | 38050 | 1270 |
| 426 | 20240808 | 114500 | 39153822900 | 38050 | 38000 | 38050 | 38000 | 2326 |
| 427 | 20240808 | 114400 | 39065361700 | 37950 | 37950 | 38000 | 37900 | 3685 |
| 428 | 20240808 | 114300 | 38925488450 | 37950 | 37950 | 37950 | 37900 | 401 |
| 429 | 20240808 | 114200 | 38910271300 | 37950 | 37900 | 37950 | 37900 | 1261 |
| 430 | 20240808 | 114100 | 38862441350 | 37900 | 37900 | 37950 | 37850 | 905 |
| 431 | 20240808 | 114000 | 38828148000 | 37900 | 37850 | 37900 | 37850 | 908 |
| 432 | 20240808 | 113900 | 38793738550 | 37900 | 37950 | 37950 | 37850 | 2707 |
| 433 | 20240808 | 113800 | 38691173400 | 37900 | 37950 | 37950 | 37900 | 422 |
| 434 | 20240808 | 113700 | 38675160300 | 37900 | 37950 | 38000 | 37900 | 4535 |
| 435 | 20240808 | 113600 | 38502972900 | 38000 | 37850 | 38050 | 37850 | 10848 |
| 436 | 20240808 | 113500 | 38092196850 | 37800 | 37800 | 37850 | 37750 | 3929 |
| 437 | 20240808 | 113400 | 37943800800 | 37800 | 37800 | 37850 | 37800 | 3746 |
| 438 | 20240808 | 113300 | 37802185200 | 37850 | 38000 | 38000 | 37800 | 12347 |
| 439 | 20240808 | 113200 | 37334538100 | 37950 | 37950 | 38000 | 37850 | 1369 |
| 440 | 20240808 | 113100 | 37282636450 | 37950 | 37850 | 37950 | 37850 | 1142 |
| 441 | 20240808 | 113000 | 37239365850 | 37900 | 38100 | 38150 | 37850 | 14128 |
| 442 | 20240808 | 112900 | 36702932000 | 38050 | 38050 | 38100 | 38000 | 1684 |
| 443 | 20240808 | 112800 | 36638812600 | 38100 | 38200 | 38200 | 38050 | 6416 |
| 444 | 20240808 | 112700 | 36394371550 | 38200 | 38100 | 38250 | 38100 | 3891 |
| 445 | 20240808 | 112600 | 36245724700 | 38150 | 38200 | 38200 | 38050 | 4220 |
| 446 | 20240808 | 112500 | 36084846600 | 38200 | 38300 | 38350 | 38200 | 8133 |
| 447 | 20240808 | 112400 | 35773577650 | 38300 | 38250 | 38300 | 38200 | 5988 |
| 448 | 20240808 | 112300 | 35544389500 | 38200 | 38150 | 38250 | 38150 | 5610 |
| 449 | 20240808 | 112200 | 35330113350 | 38200 | 38100 | 38200 | 38050 | 4430 |
| 450 | 20240808 | 112100 | 35161191300 | 38100 | 38050 | 38100 | 38050 | 1221 |
| 451 | 20240808 | 112000 | 35114687350 | 38050 | 38000 | 38050 | 38000 | 1667 |
| 452 | 20240808 | 111900 | 35051272150 | 38000 | 38000 | 38050 | 37950 | 3907 |
| 453 | 20240808 | 111800 | 34902842350 | 38000 | 38000 | 38000 | 37950 | 784 |
| 454 | 20240808 | 111700 | 34873052800 | 38000 | 38000 | 38050 | 37950 | 1405 |
| 455 | 20240808 | 111600 | 34819637550 | 38050 | 38050 | 38100 | 38000 | 2937 |
| 456 | 20240808 | 111500 | 34707998550 | 38050 | 37950 | 38100 | 37950 | 1539 |
| 457 | 20240808 | 111400 | 34649491750 | 38000 | 37900 | 38000 | 37900 | 1405 |
| 458 | 20240808 | 111300 | 34596174750 | 37900 | 37900 | 37950 | 37850 | 1996 |
| 459 | 20240808 | 111200 | 34520519550 | 37900 | 37900 | 37950 | 37850 | 2116 |
| 460 | 20240808 | 111100 | 34440317650 | 37850 | 38100 | 38100 | 37850 | 7170 |
| 461 | 20240808 | 111000 | 34168040600 | 38100 | 38050 | 38100 | 38000 | 875 |
| 462 | 20240808 | 110900 | 34134741150 | 38050 | 38200 | 38200 | 38000 | 4227 |
| 463 | 20240808 | 110800 | 33973648750 | 38200 | 38150 | 38200 | 38100 | 5456 |
| 464 | 20240808 | 110700 | 33765343350 | 38150 | 38050 | 38150 | 38050 | 2026 |
| 465 | 20240808 | 110600 | 33688129100 | 38100 | 38000 | 38150 | 38000 | 6155 |
| 466 | 20240808 | 110500 | 33453742600 | 38000 | 38150 | 38200 | 37950 | 12601 |
| 467 | 20240808 | 110400 | 32973932350 | 38150 | 38050 | 38250 | 38050 | 8977 |
| 468 | 20240808 | 110300 | 32631266150 | 38050 | 38200 | 38200 | 38050 | 7653 |
| 469 | 20240808 | 110200 | 32339566350 | 38200 | 38100 | 38250 | 38000 | 8470 |
| 470 | 20240808 | 110100 | 32016357550 | 38100 | 37900 | 38100 | 37850 | 27961 |
| 471 | 20240808 | 110000 | 30954653700 | 37850 | 37900 | 37900 | 37750 | 4796 |
| 472 | 20240808 | 105900 | 30773190550 | 37900 | 37800 | 37900 | 37800 | 13248 |
| 473 | 20240808 | 105800 | 30271616850 | 37800 | 37750 | 37800 | 37750 | 3388 |
| 474 | 20240808 | 105700 | 30143609350 | 37750 | 37800 | 37800 | 37750 | 4297 |
| 475 | 20240808 | 105600 | 29981339450 | 37800 | 37750 | 37800 | 37750 | 2121 |
| 476 | 20240808 | 105500 | 29901214700 | 37750 | 37650 | 37800 | 37650 | 5747 |
| 477 | 20240808 | 105400 | 29684507400 | 37650 | 37600 | 37650 | 37600 | 879 |
| 478 | 20240808 | 105300 | 29651417600 | 37650 | 37650 | 37650 | 37600 | 2912 |
| 479 | 20240808 | 105200 | 29541893250 | 37600 | 37600 | 37650 | 37550 | 1641 |
| 480 | 20240808 | 105100 | 29480165750 | 37550 | 37450 | 37600 | 37450 | 2494 |
| 481 | 20240808 | 105000 | 29386620900 | 37450 | 37450 | 37500 | 37400 | 3324 |
| 482 | 20240808 | 104900 | 29262152100 | 37500 | 37400 | 37500 | 37400 | 1479 |
| 483 | 20240808 | 104800 | 29206751250 | 37400 | 37400 | 37450 | 37400 | 523 |
| 484 | 20240808 | 104700 | 29187185200 | 37450 | 37300 | 37450 | 37300 | 1737 |
| 485 | 20240808 | 104600 | 29122326000 | 37400 | 37300 | 37450 | 37300 | 4745 |
| 486 | 20240808 | 104500 | 28945226250 | 37300 | 37400 | 37400 | 37300 | 6913 |
| 487 | 20240808 | 104400 | 28687162450 | 37350 | 37450 | 37450 | 37350 | 2307 |
| 488 | 20240808 | 104300 | 28600864050 | 37400 | 37450 | 37450 | 37400 | 2441 |
| 489 | 20240808 | 104200 | 28509549100 | 37450 | 37400 | 37450 | 37400 | 1094 |
| 490 | 20240808 | 104100 | 28468617750 | 37450 | 37450 | 37450 | 37350 | 4007 |
| 491 | 20240808 | 104000 | 28318740600 | 37400 | 37400 | 37400 | 37350 | 2742 |
| 492 | 20240808 | 103900 | 28216279400 | 37450 | 37650 | 37700 | 37400 | 6038 |
| 493 | 20240808 | 103800 | 27989896200 | 37700 | 37600 | 37700 | 37600 | 2279 |
| 494 | 20240808 | 103700 | 27904050200 | 37550 | 37750 | 37800 | 37450 | 7127 |
| 495 | 20240808 | 103600 | 27635817950 | 37800 | 37800 | 37850 | 37700 | 14577 |
| 496 | 20240808 | 103500 | 27084995300 | 37750 | 37600 | 37750 | 37550 | 16418 |
| 497 | 20240808 | 103400 | 26466251900 | 37600 | 37550 | 37600 | 37350 | 25853 |
| 498 | 20240808 | 103300 | 25497258350 | 37550 | 37450 | 37550 | 37450 | 5060 |
| 499 | 20240808 | 103200 | 25307416850 | 37450 | 37500 | 37500 | 37450 | 978 |
| 500 | 20240808 | 103100 | 25270751650 | 37450 | 37400 | 37450 | 37400 | 4214 |
| 501 | 20240808 | 103000 | 25112964250 | 37400 | 37450 | 37500 | 37350 | 4349 |
| 502 | 20240808 | 102900 | 24950254550 | 37450 | 37400 | 37450 | 37400 | 3122 |
| 503 | 20240808 | 102800 | 24833371300 | 37450 | 37400 | 37450 | 37350 | 2503 |
| 504 | 20240808 | 102700 | 24739736250 | 37400 | 37400 | 37400 | 37350 | 1470 |
| 505 | 20240808 | 102600 | 24684800700 | 37350 | 37350 | 37450 | 37350 | 7613 |
| 506 | 20240808 | 102500 | 24400215700 | 37400 | 37400 | 37400 | 37350 | 1032 |
| 507 | 20240808 | 102400 | 24361636300 | 37350 | 37250 | 37350 | 37250 | 3162 |
| 508 | 20240808 | 102300 | 24243659100 | 37300 | 37200 | 37300 | 37150 | 1567 |
| 509 | 20240808 | 102200 | 24185308250 | 37150 | 37250 | 37300 | 37150 | 5533 |
| 510 | 20240808 | 102100 | 23979549100 | 37200 | 37450 | 37450 | 37200 | 25340 |
| 511 | 20240808 | 102000 | 23035289200 | 37450 | 37300 | 37450 | 37250 | 11076 |
| 512 | 20240808 | 101900 | 22622247900 | 37300 | 37250 | 37350 | 37200 | 5179 |
| 513 | 20240808 | 101800 | 22429190100 | 37250 | 37300 | 37350 | 37200 | 7729 |
| 514 | 20240808 | 101700 | 22140951800 | 37300 | 37200 | 37300 | 37200 | 4685 |
| 515 | 20240808 | 101600 | 21966424150 | 37200 | 37250 | 37250 | 37150 | 4469 |
| 516 | 20240808 | 101500 | 21800081400 | 37250 | 37200 | 37250 | 37150 | 3546 |
| 517 | 20240808 | 101400 | 21668142900 | 37200 | 37100 | 37200 | 37050 | 3452 |
| 518 | 20240808 | 101300 | 21539996350 | 37050 | 37050 | 37100 | 37000 | 2435 |
| 519 | 20240808 | 101200 | 21449749550 | 37050 | 37050 | 37050 | 37000 | 2938 |
| 520 | 20240808 | 101100 | 21340972200 | 37050 | 36900 | 37050 | 36850 | 4738 |
| 521 | 20240808 | 101000 | 21165822050 | 36900 | 36900 | 36900 | 36850 | 4212 |
| 522 | 20240808 | 100900 | 21010563350 | 36900 | 37050 | 37050 | 36850 | 8591 |
| 523 | 20240808 | 100800 | 20693013700 | 37000 | 37000 | 37100 | 37000 | 2302 |
| 524 | 20240808 | 100700 | 20607759650 | 37050 | 37150 | 37150 | 37000 | 6153 |
| 525 | 20240808 | 100600 | 20379648000 | 37150 | 37100 | 37150 | 37050 | 4164 |
| 526 | 20240808 | 100500 | 20225166500 | 37050 | 37150 | 37150 | 37050 | 2914 |
| 527 | 20240808 | 100400 | 20117122150 | 37150 | 37150 | 37200 | 37000 | 3243 |
| 528 | 20240808 | 100300 | 19996803750 | 37150 | 37200 | 37300 | 37150 | 4867 |
| 529 | 20240808 | 100200 | 19815723200 | 37200 | 37100 | 37200 | 37000 | 2648 |
| 530 | 20240808 | 100100 | 19717453600 | 37100 | 37050 | 37100 | 37000 | 2588 |
| 531 | 20240808 | 100000 | 19621680800 | 37000 | 37050 | 37050 | 36950 | 1769 |
| 532 | 20240808 | 095900 | 19556228650 | 37050 | 37150 | 37200 | 37000 | 5821 |
| 533 | 20240808 | 095800 | 19340403350 | 37150 | 37200 | 37250 | 37150 | 3404 |
| 534 | 20240808 | 095700 | 19213788200 | 37200 | 37050 | 37200 | 37050 | 3083 |
| 535 | 20240808 | 095600 | 19099304800 | 37100 | 37050 | 37150 | 37050 | 3418 |
| 536 | 20240808 | 095500 | 18972568450 | 37000 | 36950 | 37000 | 36900 | 3946 |
| 537 | 20240808 | 095400 | 18826798500 | 37000 | 36950 | 37000 | 36950 | 3802 |
| 538 | 20240808 | 095300 | 18686274700 | 36950 | 36950 | 37000 | 36900 | 2960 |
| 539 | 20240808 | 095200 | 18576975300 | 36950 | 37100 | 37100 | 36950 | 17037 |
| 540 | 20240808 | 095100 | 17946307200 | 37000 | 36900 | 37050 | 36900 | 4760 |
| 541 | 20240808 | 095000 | 17770315500 | 37000 | 36800 | 37000 | 36800 | 7719 |
| 542 | 20240808 | 094900 | 17485641950 | 36850 | 36800 | 36850 | 36750 | 1739 |
| 543 | 20240808 | 094800 | 17421654400 | 36750 | 36750 | 36800 | 36700 | 4076 |
| 544 | 20240808 | 094700 | 17271920000 | 36750 | 36900 | 36900 | 36700 | 8438 |
| 545 | 20240808 | 094600 | 16961333600 | 36900 | 36950 | 36950 | 36900 | 1985 |
| 546 | 20240808 | 094500 | 16888081750 | 36950 | 36900 | 37000 | 36850 | 2509 |
| 547 | 20240808 | 094400 | 16795500750 | 36900 | 36850 | 36950 | 36850 | 2017 |
| 548 | 20240808 | 094300 | 16721100050 | 36850 | 36950 | 37000 | 36850 | 7721 |
| 549 | 20240808 | 094200 | 16436290800 | 36950 | 37050 | 37100 | 36950 | 3960 |
| 550 | 20240808 | 094100 | 16289627450 | 37100 | 37100 | 37150 | 37050 | 4879 |
| 551 | 20240808 | 094000 | 16108748150 | 37100 | 36950 | 37100 | 36850 | 7387 |
| 552 | 20240808 | 093900 | 15835994350 | 36900 | 37100 | 37100 | 36900 | 7291 |
| 553 | 20240808 | 093800 | 15566171650 | 37050 | 37050 | 37150 | 37000 | 3270 |
| 554 | 20240808 | 093700 | 15444879800 | 37000 | 37000 | 37050 | 36950 | 4432 |
| 555 | 20240808 | 093600 | 15280867650 | 37000 | 37000 | 37100 | 36950 | 11706 |
| 556 | 20240808 | 093500 | 14847957800 | 37000 | 37100 | 37150 | 37000 | 8064 |
| 557 | 20240808 | 093400 | 14549189950 | 37100 | 37400 | 37600 | 37100 | 22457 |
| 558 | 20240808 | 093300 | 13711257100 | 37450 | 37250 | 37450 | 37150 | 8402 |
| 559 | 20240808 | 093200 | 13397836250 | 37200 | 37100 | 37250 | 37050 | 10144 |
| 560 | 20240808 | 093100 | 13020689950 | 37100 | 37050 | 37150 | 36950 | 10631 |
| 561 | 20240808 | 093000 | 12626870500 | 37050 | 36950 | 37150 | 36900 | 13297 |
| 562 | 20240808 | 092900 | 12134699000 | 36950 | 36800 | 37000 | 36650 | 11788 |
| 563 | 20240808 | 092800 | 11700620900 | 36750 | 36700 | 36900 | 36650 | 21747 |
| 564 | 20240808 | 092700 | 10901263350 | 36700 | 36350 | 36700 | 36350 | 20675 |
| 565 | 20240808 | 092600 | 10146203900 | 36350 | 36300 | 36400 | 36250 | 2578 |
| 566 | 20240808 | 092500 | 10052517100 | 36300 | 36150 | 36300 | 36100 | 2510 |
| 567 | 20240808 | 092400 | 9961670400 | 36200 | 36100 | 36200 | 36100 | 626 |
| 568 | 20240808 | 092300 | 9939038550 | 36150 | 36200 | 36250 | 36100 | 3450 |
| 569 | 20240808 | 092200 | 9814222200 | 36200 | 36300 | 36350 | 36100 | 8006 |
| 570 | 20240808 | 092100 | 9524533350 | 36300 | 36350 | 36400 | 36250 | 3018 |
| 571 | 20240808 | 092000 | 9414888100 | 36350 | 36200 | 36400 | 36200 | 6409 |
| 572 | 20240808 | 091900 | 9181802700 | 36200 | 36200 | 36300 | 36150 | 1459 |
| 573 | 20240808 | 091800 | 9128954850 | 36150 | 36250 | 36250 | 36050 | 22445 |
| 574 | 20240808 | 091700 | 8318080400 | 36250 | 36200 | 36300 | 36150 | 2771 |
| 575 | 20240808 | 091600 | 8217669300 | 36200 | 36100 | 36250 | 36100 | 6188 |
| 576 | 20240808 | 091500 | 7993775950 | 36100 | 36000 | 36100 | 35950 | 4322 |
| 577 | 20240808 | 091400 | 7837961250 | 35950 | 35950 | 36000 | 35900 | 3220 |
| 578 | 20240808 | 091300 | 7722239900 | 36000 | 35950 | 36050 | 35900 | 3784 |
| 579 | 20240808 | 091200 | 7586203050 | 35950 | 36100 | 36100 | 35900 | 9037 |
| 580 | 20240808 | 091100 | 7260897700 | 36100 | 36250 | 36350 | 36050 | 14408 |
| 581 | 20240808 | 091000 | 6740208950 | 36250 | 36550 | 36600 | 36200 | 15487 |
| 582 | 20240808 | 090900 | 6176644500 | 36500 | 36500 | 36550 | 36450 | 5885 |
| 583 | 20240808 | 090800 | 5961828650 | 36500 | 36250 | 36500 | 36200 | 6016 |
| 584 | 20240808 | 090700 | 5743382050 | 36250 | 36500 | 36500 | 36200 | 7954 |
| 585 | 20240808 | 090600 | 5454280900 | 36500 | 36350 | 36500 | 36300 | 11448 |
| 586 | 20240808 | 090500 | 5037071550 | 36200 | 36050 | 36350 | 35950 | 14470 |
| 587 | 20240808 | 090400 | 4513859950 | 36000 | 36150 | 36200 | 35950 | 14368 |
| 588 | 20240808 | 090300 | 3995642250 | 36150 | 36250 | 36400 | 36050 | 22242 |
| 589 | 20240808 | 090200 | 3190079300 | 36250 | 35950 | 36250 | 35850 | 15207 |
| 590 | 20240808 | 090100 | 2642205000 | 35950 | 35950 | 36100 | 35850 | 22284 |
| 591 | 20240808 | 090000 | 1841000350 | 35950 | 35700 | 36150 | 35600 | 50646 |