32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 185200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 20625 |
| 3 | 20240808 | 185100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20240808 | 185000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20240808 | 184900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20240808 | 184800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20240808 | 184700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20240808 | 184600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20240808 | 184500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20240808 | 184400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20240808 | 184300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20240808 | 184200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20240808 | 184100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20240808 | 184000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20240808 | 183900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20240808 | 183800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20240808 | 183700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20240808 | 183600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20240808 | 183500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20240808 | 183400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20240808 | 183300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20240808 | 183200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20240808 | 183100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20240808 | 183000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20240808 | 182900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20240808 | 182800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20240808 | 182700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20240808 | 182600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20240808 | 182500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20240808 | 182400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20240808 | 182300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20240808 | 182200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 20625 |
| 33 | 20240808 | 182100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20240808 | 182000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20240808 | 181900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20240808 | 181800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20240808 | 181700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20240808 | 181600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20240808 | 181500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20240808 | 181400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20240808 | 181300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20240808 | 181200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20240808 | 181100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20240808 | 181000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20240808 | 180900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20240808 | 180800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20240808 | 180700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20240808 | 180600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20240808 | 180500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20240808 | 180400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20240808 | 180300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20240808 | 180200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20240808 | 180100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20240808 | 180000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20240808 | 175900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20240808 | 175800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20240808 | 175700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20240808 | 175600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20240808 | 175500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20240808 | 175400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20240808 | 175300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20240808 | 175200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 20625 |
| 63 | 20240808 | 175100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20240808 | 175000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20240808 | 174900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20240808 | 174800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20240808 | 174700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20240808 | 174600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20240808 | 174500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20240808 | 174400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20240808 | 174300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20240808 | 174200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20240808 | 174100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20240808 | 174000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20240808 | 173900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20240808 | 173800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20240808 | 173700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20240808 | 173600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20240808 | 173500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20240808 | 173400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20240808 | 173300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20240808 | 173200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20240808 | 173100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20240808 | 173000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20240808 | 172900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20240808 | 172800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20240808 | 172700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20240808 | 172600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20240808 | 172500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20240808 | 172400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20240808 | 172300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20240808 | 172200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 20625 |
| 93 | 20240808 | 172100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20240808 | 172000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20240808 | 171900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20240808 | 171800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20240808 | 171700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20240808 | 171600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20240808 | 171500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20240808 | 171400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20240808 | 171300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20240808 | 171200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20240808 | 171100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20240808 | 171000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20240808 | 170900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20240808 | 170800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20240808 | 170700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20240808 | 170600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20240808 | 170500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20240808 | 170400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20240808 | 170300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20240808 | 170200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20240808 | 170100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20240808 | 170000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20240808 | 165900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20240808 | 165800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20240808 | 165700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20240808 | 165600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20240808 | 165500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20240808 | 165400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20240808 | 165300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20240808 | 165200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 20625 |
| 123 | 20240808 | 165100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20240808 | 165000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20240808 | 164900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20240808 | 164800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20240808 | 164700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20240808 | 164600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20240808 | 164500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20240808 | 164400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20240808 | 164300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20240808 | 164200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20240808 | 164100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20240808 | 164000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20240808 | 163900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20240808 | 163800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20240808 | 163700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20240808 | 163600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20240808 | 163500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20240808 | 163400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20240808 | 163300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20240808 | 163200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20240808 | 163100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20240808 | 163000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20240808 | 162900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20240808 | 162800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20240808 | 162700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20240808 | 162600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20240808 | 162500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20240808 | 162400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20240808 | 162300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20240808 | 162200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 20625 |
| 153 | 20240808 | 162100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20240808 | 162000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20240808 | 161900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20240808 | 161800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20240808 | 161700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20240808 | 161600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20240808 | 161500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20240808 | 161400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20240808 | 161300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20240808 | 161200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20240808 | 161100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20240808 | 161000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20240808 | 160900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20240808 | 160800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20240808 | 160700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20240808 | 160600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20240808 | 160500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20240808 | 160400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20240808 | 160300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20240808 | 160200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20240808 | 160100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20240808 | 160000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20240808 | 155900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20240808 | 155800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20240808 | 155700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20240808 | 155600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20240808 | 155500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20240808 | 155400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20240808 | 155300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20240808 | 155200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 20625 |
| 183 | 20240808 | 155100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20240808 | 155000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20240808 | 154900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20240808 | 154800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20240808 | 154700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20240808 | 154600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20240808 | 154500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20240808 | 154400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20240808 | 154300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20240808 | 154200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20240808 | 154100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20240808 | 154000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20240808 | 153900 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20240808 | 153800 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20240808 | 153700 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20240808 | 153600 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20240808 | 153500 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20240808 | 153400 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20240808 | 153300 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20240808 | 153200 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20240808 | 153100 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20240808 | 153000 | 15428487000 | 35500 | 35500 | 35500 | 35500 | 20625 |
| 205 | 20240808 | 152900 | 14696299500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20240808 | 152800 | 14696299500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20240808 | 152700 | 14696299500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20240808 | 152600 | 14696299500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20240808 | 152500 | 14696299500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20240808 | 152400 | 14696299500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20240808 | 152300 | 14696299500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20240808 | 152200 | 14696299500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 213 | 20240808 | 152100 | 14696299500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20240808 | 152000 | 14696299500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20240808 | 151900 | 14696299500 | 35650 | 35600 | 35700 | 35600 | 609 |
| 216 | 20240808 | 151800 | 14674600050 | 35600 | 35600 | 35650 | 35600 | 550 |
| 217 | 20240808 | 151700 | 14655017850 | 35600 | 35700 | 35700 | 35600 | 1508 |
| 218 | 20240808 | 151600 | 14601281450 | 35650 | 35700 | 35700 | 35650 | 232 |
| 219 | 20240808 | 151500 | 14593009500 | 35650 | 35650 | 35700 | 35600 | 3671 |
| 220 | 20240808 | 151400 | 14462115250 | 35600 | 35600 | 35600 | 35550 | 1140 |
| 221 | 20240808 | 151300 | 14421543400 | 35600 | 35550 | 35600 | 35500 | 437 |
| 222 | 20240808 | 151200 | 14406016900 | 35500 | 35500 | 35600 | 35500 | 735 |
| 223 | 20240808 | 151100 | 14379888700 | 35550 | 35500 | 35550 | 35450 | 769 |
| 224 | 20240808 | 151000 | 14352583100 | 35550 | 35550 | 35550 | 35500 | 172 |
| 225 | 20240808 | 150900 | 14346470350 | 35550 | 35500 | 35600 | 35500 | 307 |
| 226 | 20240808 | 150800 | 14335557200 | 35450 | 35450 | 35550 | 35450 | 3640 |
| 227 | 20240808 | 150700 | 14206433300 | 35500 | 35550 | 35550 | 35450 | 1226 |
| 228 | 20240808 | 150600 | 14162937900 | 35550 | 35550 | 35550 | 35500 | 475 |
| 229 | 20240808 | 150500 | 14146054700 | 35500 | 35500 | 35550 | 35500 | 1396 |
| 230 | 20240808 | 150400 | 14096491850 | 35500 | 35600 | 35600 | 35450 | 2164 |
| 231 | 20240808 | 150300 | 14019655650 | 35600 | 35550 | 35600 | 35550 | 770 |
| 232 | 20240808 | 150200 | 13992269750 | 35600 | 35650 | 35650 | 35550 | 711 |
| 233 | 20240808 | 150100 | 13966953650 | 35600 | 35650 | 35650 | 35600 | 705 |
| 234 | 20240808 | 150000 | 13941849400 | 35650 | 35700 | 35700 | 35600 | 604 |
| 235 | 20240808 | 145900 | 13920319400 | 35700 | 35650 | 35700 | 35600 | 329 |
| 236 | 20240808 | 145800 | 13908580450 | 35650 | 35650 | 35650 | 35600 | 243 |
| 237 | 20240808 | 145700 | 13899921950 | 35650 | 35650 | 35700 | 35650 | 1161 |
| 238 | 20240808 | 145600 | 13858516950 | 35700 | 35700 | 35700 | 35650 | 417 |
| 239 | 20240808 | 145500 | 13843636450 | 35700 | 35700 | 35700 | 35650 | 260 |
| 240 | 20240808 | 145400 | 13834355450 | 35700 | 35650 | 35700 | 35650 | 423 |
| 241 | 20240808 | 145300 | 13819257750 | 35700 | 35700 | 35700 | 35650 | 308 |
| 242 | 20240808 | 145200 | 13808267500 | 35650 | 35700 | 35700 | 35650 | 237 |
| 243 | 20240808 | 145100 | 13799810750 | 35700 | 35650 | 35750 | 35650 | 650 |
| 244 | 20240808 | 145000 | 13776594900 | 35650 | 35700 | 35750 | 35650 | 1818 |
| 245 | 20240808 | 144900 | 13711721900 | 35750 | 35700 | 35750 | 35600 | 1830 |
| 246 | 20240808 | 144800 | 13646426450 | 35650 | 35650 | 35750 | 35650 | 1622 |
| 247 | 20240808 | 144700 | 13588544000 | 35700 | 35750 | 35750 | 35600 | 322 |
| 248 | 20240808 | 144600 | 13577071100 | 35750 | 35850 | 35850 | 35650 | 3360 |
| 249 | 20240808 | 144500 | 13456950600 | 35850 | 35800 | 35850 | 35800 | 605 |
| 250 | 20240808 | 144400 | 13435279450 | 35800 | 35800 | 35850 | 35800 | 708 |
| 251 | 20240808 | 144300 | 13409917600 | 35850 | 35850 | 35850 | 35800 | 165 |
| 252 | 20240808 | 144200 | 13404003950 | 35850 | 35750 | 35850 | 35750 | 325 |
| 253 | 20240808 | 144100 | 13392361050 | 35800 | 35650 | 35800 | 35650 | 845 |
| 254 | 20240808 | 144000 | 13362127050 | 35700 | 35800 | 35800 | 35700 | 404 |
| 255 | 20240808 | 143900 | 13347681300 | 35700 | 35800 | 35800 | 35700 | 627 |
| 256 | 20240808 | 143800 | 13325264850 | 35750 | 35750 | 35800 | 35750 | 293 |
| 257 | 20240808 | 143700 | 13314784500 | 35750 | 35750 | 35800 | 35750 | 450 |
| 258 | 20240808 | 143600 | 13298682800 | 35800 | 35800 | 35800 | 35700 | 237 |
| 259 | 20240808 | 143500 | 13290203950 | 35800 | 35750 | 35800 | 35750 | 574 |
| 260 | 20240808 | 143400 | 13269671250 | 35750 | 35750 | 35800 | 35750 | 919 |
| 261 | 20240808 | 143300 | 13236811800 | 35750 | 35750 | 35750 | 35700 | 946 |
| 262 | 20240808 | 143200 | 13202995350 | 35750 | 35750 | 35750 | 35700 | 225 |
| 263 | 20240808 | 143100 | 13194952200 | 35700 | 35650 | 35700 | 35600 | 1022 |
| 264 | 20240808 | 143000 | 13158481600 | 35700 | 35700 | 35700 | 35650 | 212 |
| 265 | 20240808 | 142900 | 13150917600 | 35650 | 35650 | 35700 | 35600 | 174 |
| 266 | 20240808 | 142800 | 13144713400 | 35650 | 35600 | 35650 | 35550 | 254 |
| 267 | 20240808 | 142700 | 13135665900 | 35550 | 35650 | 35650 | 35550 | 398 |
| 268 | 20240808 | 142600 | 13121489950 | 35650 | 35650 | 35700 | 35600 | 656 |
| 269 | 20240808 | 142500 | 13098121050 | 35650 | 35650 | 35650 | 35600 | 680 |
| 270 | 20240808 | 142400 | 13073902400 | 35650 | 35650 | 35650 | 35600 | 271 |
| 271 | 20240808 | 142300 | 13064246600 | 35650 | 35550 | 35650 | 35550 | 417 |
| 272 | 20240808 | 142200 | 13049401050 | 35550 | 35600 | 35650 | 35550 | 534 |
| 273 | 20240808 | 142100 | 13030386650 | 35650 | 35650 | 35700 | 35600 | 495 |
| 274 | 20240808 | 142000 | 13012745350 | 35700 | 35650 | 35700 | 35600 | 638 |
| 275 | 20240808 | 141900 | 12990009200 | 35600 | 35700 | 35700 | 35600 | 452 |
| 276 | 20240808 | 141800 | 12973888750 | 35700 | 35700 | 35750 | 35650 | 1056 |
| 277 | 20240808 | 141700 | 12936190700 | 35750 | 35750 | 35800 | 35600 | 688 |
| 278 | 20240808 | 141600 | 12911637250 | 35800 | 35800 | 35800 | 35600 | 2112 |
| 279 | 20240808 | 141500 | 12836216200 | 35750 | 35800 | 35800 | 35750 | 293 |
| 280 | 20240808 | 141400 | 12825735900 | 35800 | 35750 | 35800 | 35750 | 267 |
| 281 | 20240808 | 141300 | 12816183400 | 35800 | 35750 | 35800 | 35750 | 271 |
| 282 | 20240808 | 141200 | 12806483500 | 35750 | 35800 | 35800 | 35750 | 731 |
| 283 | 20240808 | 141100 | 12780315850 | 35850 | 35850 | 35850 | 35750 | 188 |
| 284 | 20240808 | 141000 | 12773579650 | 35800 | 35850 | 35850 | 35750 | 371 |
| 285 | 20240808 | 140900 | 12760289350 | 35800 | 35850 | 35850 | 35800 | 366 |
| 286 | 20240808 | 140800 | 12747177050 | 35800 | 35750 | 35800 | 35750 | 761 |
| 287 | 20240808 | 140700 | 12719941900 | 35750 | 35750 | 35800 | 35750 | 104 |
| 288 | 20240808 | 140600 | 12716221650 | 35800 | 35850 | 35850 | 35750 | 769 |
| 289 | 20240808 | 140500 | 12688680350 | 35850 | 35800 | 35850 | 35800 | 201 |
| 290 | 20240808 | 140400 | 12681481250 | 35800 | 35800 | 35850 | 35800 | 261 |
| 291 | 20240808 | 140300 | 12672128500 | 35800 | 35750 | 35850 | 35750 | 517 |
| 292 | 20240808 | 140200 | 12653623850 | 35800 | 35750 | 35800 | 35700 | 295 |
| 293 | 20240808 | 140100 | 12643075550 | 35750 | 35750 | 35800 | 35700 | 850 |
| 294 | 20240808 | 140000 | 12612662200 | 35750 | 35750 | 35800 | 35750 | 220 |
| 295 | 20240808 | 135900 | 12604788700 | 35750 | 35650 | 35800 | 35650 | 435 |
| 296 | 20240808 | 135800 | 12589229000 | 35650 | 35750 | 35750 | 35650 | 1197 |
| 297 | 20240808 | 135700 | 12546451250 | 35750 | 35700 | 35750 | 35700 | 199 |
| 298 | 20240808 | 135600 | 12539340250 | 35750 | 35750 | 35750 | 35700 | 264 |
| 299 | 20240808 | 135500 | 12529903500 | 35750 | 35700 | 35750 | 35700 | 610 |
| 300 | 20240808 | 135400 | 12508119350 | 35750 | 35750 | 35750 | 35700 | 148 |
| 301 | 20240808 | 135300 | 12502831400 | 35700 | 35750 | 35750 | 35700 | 924 |
| 302 | 20240808 | 135200 | 12469835950 | 35750 | 35700 | 35750 | 35700 | 276 |
| 303 | 20240808 | 135100 | 12459974800 | 35700 | 35700 | 35750 | 35700 | 242 |
| 304 | 20240808 | 135000 | 12451327500 | 35750 | 35750 | 35750 | 35700 | 284 |
| 305 | 20240808 | 134900 | 12441177000 | 35750 | 35700 | 35750 | 35700 | 223 |
| 306 | 20240808 | 134800 | 12433211550 | 35750 | 35800 | 35800 | 35700 | 216 |
| 307 | 20240808 | 134700 | 12425490500 | 35800 | 35700 | 35800 | 35700 | 300 |
| 308 | 20240808 | 134600 | 12414770600 | 35750 | 35700 | 35800 | 35700 | 457 |
| 309 | 20240808 | 134500 | 12398444900 | 35750 | 35750 | 35800 | 35650 | 558 |
| 310 | 20240808 | 134400 | 12378517200 | 35750 | 35750 | 35800 | 35650 | 608 |
| 311 | 20240808 | 134300 | 12356830200 | 35800 | 35750 | 35800 | 35700 | 514 |
| 312 | 20240808 | 134200 | 12338441650 | 35700 | 35700 | 35750 | 35650 | 184 |
| 313 | 20240808 | 134100 | 12331870300 | 35700 | 35600 | 35750 | 35550 | 2053 |
| 314 | 20240808 | 134000 | 12258581050 | 35600 | 35550 | 35600 | 35500 | 351 |
| 315 | 20240808 | 133900 | 12246104050 | 35550 | 35550 | 35650 | 35450 | 1155 |
| 316 | 20240808 | 133800 | 12205075950 | 35500 | 35600 | 35650 | 35500 | 2706 |
| 317 | 20240808 | 133700 | 12108880600 | 35600 | 35800 | 35900 | 35600 | 2099 |
| 318 | 20240808 | 133600 | 12033962900 | 35750 | 35850 | 35850 | 35750 | 709 |
| 319 | 20240808 | 133500 | 12008573200 | 35800 | 35750 | 35850 | 35750 | 332 |
| 320 | 20240808 | 133400 | 11996686000 | 35800 | 35800 | 35850 | 35750 | 406 |
| 321 | 20240808 | 133300 | 11982144050 | 35800 | 35800 | 35850 | 35750 | 591 |
| 322 | 20240808 | 133200 | 11960978050 | 35850 | 35800 | 35850 | 35750 | 426 |
| 323 | 20240808 | 133100 | 11945721100 | 35800 | 35800 | 35850 | 35750 | 540 |
| 324 | 20240808 | 133000 | 11926373550 | 35800 | 35850 | 35900 | 35750 | 328 |
| 325 | 20240808 | 132900 | 11914621650 | 35900 | 35950 | 35950 | 35800 | 1424 |
| 326 | 20240808 | 132800 | 11863519150 | 35950 | 35800 | 35950 | 35800 | 433 |
| 327 | 20240808 | 132700 | 11847981500 | 35850 | 35950 | 35950 | 35850 | 1296 |
| 328 | 20240808 | 132600 | 11801453650 | 35950 | 35950 | 35950 | 35850 | 484 |
| 329 | 20240808 | 132500 | 11784062700 | 35900 | 35900 | 35950 | 35850 | 854 |
| 330 | 20240808 | 132400 | 11753401700 | 35850 | 35850 | 35850 | 35750 | 756 |
| 331 | 20240808 | 132300 | 11726326300 | 35850 | 35900 | 35900 | 35800 | 514 |
| 332 | 20240808 | 132200 | 11707909500 | 35850 | 35850 | 35900 | 35800 | 377 |
| 333 | 20240808 | 132100 | 11694401400 | 35850 | 35800 | 35850 | 35800 | 282 |
| 334 | 20240808 | 132000 | 11684296750 | 35850 | 35850 | 35900 | 35800 | 313 |
| 335 | 20240808 | 131900 | 11673076550 | 35850 | 35850 | 35900 | 35850 | 260 |
| 336 | 20240808 | 131800 | 11663747850 | 35900 | 35850 | 35900 | 35800 | 463 |
| 337 | 20240808 | 131700 | 11647146350 | 35800 | 35900 | 35900 | 35800 | 592 |
| 338 | 20240808 | 131600 | 11625927350 | 35900 | 35850 | 35900 | 35850 | 725 |
| 339 | 20240808 | 131500 | 11599931300 | 35850 | 35850 | 35850 | 35800 | 178 |
| 340 | 20240808 | 131400 | 11593551100 | 35900 | 35900 | 35900 | 35850 | 273 |
| 341 | 20240808 | 131300 | 11583752850 | 35900 | 35900 | 35900 | 35800 | 270 |
| 342 | 20240808 | 131200 | 11574067750 | 35900 | 35800 | 35900 | 35800 | 378 |
| 343 | 20240808 | 131100 | 11560509150 | 35850 | 35800 | 35850 | 35750 | 1515 |
| 344 | 20240808 | 131000 | 11506272750 | 35800 | 35800 | 35800 | 35700 | 503 |
| 345 | 20240808 | 130900 | 11488281100 | 35800 | 35750 | 35800 | 35700 | 185 |
| 346 | 20240808 | 130800 | 11481665000 | 35750 | 35800 | 35800 | 35750 | 544 |
| 347 | 20240808 | 130700 | 11462208900 | 35800 | 35800 | 35800 | 35750 | 207 |
| 348 | 20240808 | 130600 | 11454799150 | 35750 | 35700 | 35850 | 35650 | 2350 |
| 349 | 20240808 | 130500 | 11370695950 | 35700 | 35700 | 35700 | 35650 | 364 |
| 350 | 20240808 | 130400 | 11357708750 | 35700 | 35750 | 35750 | 35650 | 170 |
| 351 | 20240808 | 130300 | 11351637950 | 35750 | 35750 | 35750 | 35700 | 514 |
| 352 | 20240808 | 130200 | 11333278250 | 35750 | 35750 | 35750 | 35700 | 355 |
| 353 | 20240808 | 130100 | 11320602500 | 35750 | 35700 | 35750 | 35650 | 287 |
| 354 | 20240808 | 130000 | 11310353100 | 35650 | 35650 | 35800 | 35650 | 759 |
| 355 | 20240808 | 125900 | 11283248100 | 35650 | 35700 | 35700 | 35600 | 593 |
| 356 | 20240808 | 125800 | 11262124250 | 35650 | 35650 | 35750 | 35600 | 580 |
| 357 | 20240808 | 125700 | 11241428700 | 35650 | 35800 | 35800 | 35650 | 6147 |
| 358 | 20240808 | 125600 | 11021657450 | 35800 | 36000 | 36000 | 35800 | 1813 |
| 359 | 20240808 | 125500 | 10956586650 | 36000 | 35950 | 36100 | 35950 | 867 |
| 360 | 20240808 | 125400 | 10925364650 | 36000 | 35950 | 36000 | 35950 | 229 |
| 361 | 20240808 | 125300 | 10917125100 | 36000 | 36100 | 36100 | 35950 | 1541 |
| 362 | 20240808 | 125200 | 10861625500 | 36050 | 36200 | 36200 | 36050 | 1224 |
| 363 | 20240808 | 125100 | 10817404400 | 36200 | 36200 | 36200 | 36150 | 947 |
| 364 | 20240808 | 125000 | 10783137050 | 36150 | 36200 | 36200 | 36100 | 2203 |
| 365 | 20240808 | 124900 | 10703408050 | 36150 | 36150 | 36150 | 36100 | 4673 |
| 366 | 20240808 | 124800 | 10534605100 | 36150 | 36050 | 36150 | 36050 | 5465 |
| 367 | 20240808 | 124700 | 10337308050 | 36050 | 36000 | 36050 | 35950 | 2993 |
| 368 | 20240808 | 124600 | 10229565350 | 35950 | 36000 | 36000 | 35900 | 235 |
| 369 | 20240808 | 124500 | 10221116950 | 35950 | 36000 | 36000 | 35900 | 1633 |
| 370 | 20240808 | 124400 | 10162410800 | 36000 | 35950 | 36000 | 35950 | 181 |
| 371 | 20240808 | 124300 | 10155902050 | 36000 | 36000 | 36000 | 35950 | 466 |
| 372 | 20240808 | 124200 | 10139129800 | 36000 | 35950 | 36000 | 35950 | 70 |
| 373 | 20240808 | 124100 | 10136611900 | 36000 | 36000 | 36000 | 35950 | 246 |
| 374 | 20240808 | 124000 | 10127761000 | 36000 | 36000 | 36000 | 35950 | 528 |
| 375 | 20240808 | 123900 | 10108766600 | 36000 | 35950 | 36000 | 35950 | 288 |
| 376 | 20240808 | 123800 | 10098405900 | 35950 | 35950 | 36000 | 35900 | 528 |
| 377 | 20240808 | 123700 | 10079424550 | 35950 | 35900 | 35950 | 35900 | 375 |
| 378 | 20240808 | 123600 | 10065955250 | 35950 | 35950 | 35950 | 35950 | 314 |
| 379 | 20240808 | 123500 | 10054666950 | 35950 | 35950 | 35950 | 35900 | 223 |
| 380 | 20240808 | 123400 | 10046656100 | 35950 | 35900 | 35950 | 35850 | 552 |
| 381 | 20240808 | 123300 | 10026842050 | 35950 | 35950 | 35950 | 35850 | 637 |
| 382 | 20240808 | 123200 | 10003991150 | 35950 | 35900 | 35950 | 35850 | 524 |
| 383 | 20240808 | 123100 | 9985167300 | 35900 | 35850 | 35900 | 35850 | 112 |
| 384 | 20240808 | 123000 | 9981148600 | 35900 | 35950 | 35950 | 35850 | 709 |
| 385 | 20240808 | 122900 | 9955704150 | 35950 | 35850 | 35950 | 35850 | 155 |
| 386 | 20240808 | 122800 | 9950132050 | 35900 | 35900 | 35900 | 35850 | 851 |
| 387 | 20240808 | 122700 | 9919590500 | 35900 | 35900 | 35950 | 35900 | 285 |
| 388 | 20240808 | 122600 | 9909351000 | 35900 | 35900 | 35950 | 35850 | 255 |
| 389 | 20240808 | 122500 | 9900193550 | 35950 | 35900 | 35950 | 35850 | 911 |
| 390 | 20240808 | 122400 | 9867482350 | 35900 | 35850 | 35950 | 35850 | 1562 |
| 391 | 20240808 | 122300 | 9811406950 | 35900 | 35900 | 35900 | 35850 | 1488 |
| 392 | 20240808 | 122200 | 9757998150 | 35850 | 35850 | 35850 | 35800 | 673 |
| 393 | 20240808 | 122100 | 9733873900 | 35850 | 35850 | 35850 | 35800 | 137 |
| 394 | 20240808 | 122000 | 9728963550 | 35850 | 35750 | 35850 | 35750 | 313 |
| 395 | 20240808 | 121900 | 9717752550 | 35800 | 35850 | 35850 | 35700 | 720 |
| 396 | 20240808 | 121800 | 9691995700 | 35800 | 35800 | 35850 | 35750 | 523 |
| 397 | 20240808 | 121700 | 9673266850 | 35800 | 35800 | 35800 | 35750 | 239 |
| 398 | 20240808 | 121600 | 9664715100 | 35800 | 35800 | 35800 | 35750 | 870 |
| 399 | 20240808 | 121500 | 9633597950 | 35800 | 35800 | 35800 | 35750 | 690 |
| 400 | 20240808 | 121400 | 9608898650 | 35850 | 35800 | 35850 | 35800 | 358 |
| 401 | 20240808 | 121300 | 9596074100 | 35850 | 35800 | 35850 | 35800 | 600 |
| 402 | 20240808 | 121200 | 9574589500 | 35800 | 35800 | 35850 | 35800 | 762 |
| 403 | 20240808 | 121100 | 9547300500 | 35850 | 35900 | 35900 | 35800 | 481 |
| 404 | 20240808 | 121000 | 9530053200 | 35850 | 35900 | 35900 | 35850 | 149 |
| 405 | 20240808 | 120900 | 9524705600 | 35850 | 35900 | 35900 | 35850 | 544 |
| 406 | 20240808 | 120800 | 9505194350 | 35900 | 35900 | 35900 | 35800 | 936 |
| 407 | 20240808 | 120700 | 9471635600 | 35850 | 35950 | 35950 | 35850 | 1283 |
| 408 | 20240808 | 120600 | 9425572150 | 35900 | 35900 | 35950 | 35850 | 258 |
| 409 | 20240808 | 120500 | 9416302850 | 35900 | 35850 | 35950 | 35850 | 467 |
| 410 | 20240808 | 120400 | 9399538250 | 35900 | 35950 | 35950 | 35850 | 1815 |
| 411 | 20240808 | 120300 | 9334408950 | 35950 | 35950 | 36000 | 35900 | 945 |
| 412 | 20240808 | 120200 | 9300411200 | 35950 | 35950 | 36050 | 35950 | 633 |
| 413 | 20240808 | 120100 | 9277647850 | 36000 | 35950 | 36000 | 35950 | 2685 |
| 414 | 20240808 | 120000 | 9181009150 | 36000 | 36000 | 36000 | 35950 | 793 |
| 415 | 20240808 | 115900 | 9152474100 | 35950 | 35900 | 35950 | 35900 | 331 |
| 416 | 20240808 | 115800 | 9140577200 | 35950 | 35900 | 35950 | 35900 | 796 |
| 417 | 20240808 | 115700 | 9111983250 | 35950 | 35850 | 35950 | 35850 | 1499 |
| 418 | 20240808 | 115600 | 9058107400 | 35950 | 35850 | 35950 | 35850 | 327 |
| 419 | 20240808 | 115500 | 9046368900 | 35850 | 35800 | 35850 | 35800 | 531 |
| 420 | 20240808 | 115400 | 9027353850 | 35850 | 35800 | 35900 | 35800 | 592 |
| 421 | 20240808 | 115300 | 9006130750 | 35800 | 35800 | 35800 | 35750 | 592 |
| 422 | 20240808 | 115200 | 8984941500 | 35800 | 35900 | 35900 | 35800 | 1455 |
| 423 | 20240808 | 115100 | 8932781700 | 35900 | 35800 | 35900 | 35800 | 2637 |
| 424 | 20240808 | 115000 | 8838148450 | 35850 | 35800 | 35850 | 35750 | 181 |
| 425 | 20240808 | 114900 | 8831666550 | 35750 | 35750 | 35850 | 35750 | 1113 |
| 426 | 20240808 | 114800 | 8791821850 | 35800 | 35850 | 35850 | 35750 | 825 |
| 427 | 20240808 | 114700 | 8762296050 | 35800 | 35800 | 35850 | 35800 | 731 |
| 428 | 20240808 | 114600 | 8736098500 | 35850 | 35800 | 35850 | 35800 | 1583 |
| 429 | 20240808 | 114500 | 8679376300 | 35750 | 35800 | 35800 | 35700 | 1291 |
| 430 | 20240808 | 114400 | 8633165900 | 35800 | 35750 | 35800 | 35750 | 951 |
| 431 | 20240808 | 114300 | 8599157300 | 35800 | 35750 | 35800 | 35750 | 1118 |
| 432 | 20240808 | 114200 | 8559172250 | 35750 | 35750 | 35750 | 35700 | 404 |
| 433 | 20240808 | 114100 | 8544732450 | 35700 | 35700 | 35750 | 35650 | 414 |
| 434 | 20240808 | 114000 | 8529960900 | 35700 | 35650 | 35700 | 35650 | 341 |
| 435 | 20240808 | 113900 | 8517795750 | 35650 | 35700 | 35700 | 35600 | 745 |
| 436 | 20240808 | 113800 | 8491230850 | 35700 | 35650 | 35700 | 35600 | 513 |
| 437 | 20240808 | 113700 | 8472942150 | 35700 | 35700 | 35700 | 35650 | 93 |
| 438 | 20240808 | 113600 | 8469622200 | 35700 | 35650 | 35700 | 35650 | 1006 |
| 439 | 20240808 | 113500 | 8433734400 | 35650 | 35700 | 35700 | 35650 | 107 |
| 440 | 20240808 | 113400 | 8429917600 | 35700 | 35750 | 35750 | 35650 | 723 |
| 441 | 20240808 | 113300 | 8404111100 | 35700 | 35700 | 35750 | 35650 | 499 |
| 442 | 20240808 | 113200 | 8386289600 | 35650 | 35700 | 35700 | 35650 | 532 |
| 443 | 20240808 | 113100 | 8367301100 | 35700 | 35650 | 35700 | 35600 | 483 |
| 444 | 20240808 | 113000 | 8350082850 | 35650 | 35750 | 35750 | 35600 | 665 |
| 445 | 20240808 | 112900 | 8326368900 | 35750 | 35650 | 35750 | 35650 | 266 |
| 446 | 20240808 | 112800 | 8316874750 | 35700 | 35700 | 35750 | 35700 | 135 |
| 447 | 20240808 | 112700 | 8312052700 | 35700 | 35700 | 35750 | 35650 | 348 |
| 448 | 20240808 | 112600 | 8299613850 | 35750 | 35800 | 35800 | 35650 | 576 |
| 449 | 20240808 | 112500 | 8279051550 | 35750 | 35750 | 35800 | 35750 | 720 |
| 450 | 20240808 | 112400 | 8253280700 | 35800 | 35750 | 35800 | 35750 | 711 |
| 451 | 20240808 | 112300 | 8227836100 | 35750 | 35850 | 35850 | 35750 | 1790 |
| 452 | 20240808 | 112200 | 8163743750 | 35750 | 35800 | 35850 | 35750 | 1467 |
| 453 | 20240808 | 112100 | 8111189550 | 35800 | 35700 | 35800 | 35700 | 1157 |
| 454 | 20240808 | 112000 | 8069805750 | 35700 | 35650 | 35700 | 35600 | 1384 |
| 455 | 20240808 | 111900 | 8020472450 | 35650 | 35700 | 35750 | 35650 | 1328 |
| 456 | 20240808 | 111800 | 7973044300 | 35700 | 35600 | 35700 | 35600 | 560 |
| 457 | 20240808 | 111700 | 7953061000 | 35650 | 35650 | 35650 | 35600 | 530 |
| 458 | 20240808 | 111600 | 7934170150 | 35650 | 35600 | 35650 | 35550 | 3389 |
| 459 | 20240808 | 111500 | 7813564700 | 35600 | 35700 | 35700 | 35550 | 3154 |
| 460 | 20240808 | 111400 | 7701127650 | 35700 | 35600 | 35700 | 35600 | 3288 |
| 461 | 20240808 | 111300 | 7583813200 | 35600 | 35600 | 35650 | 35600 | 2879 |
| 462 | 20240808 | 111200 | 7481257800 | 35600 | 35500 | 35600 | 35500 | 1366 |
| 463 | 20240808 | 111100 | 7432691600 | 35500 | 35400 | 35500 | 35400 | 510 |
| 464 | 20240808 | 111000 | 7414610150 | 35400 | 35400 | 35400 | 35350 | 760 |
| 465 | 20240808 | 110900 | 7387707150 | 35300 | 35500 | 35550 | 35300 | 2658 |
| 466 | 20240808 | 110800 | 7293479450 | 35500 | 35450 | 35500 | 35450 | 1259 |
| 467 | 20240808 | 110700 | 7248804400 | 35450 | 35400 | 35700 | 35350 | 4828 |
| 468 | 20240808 | 110600 | 7077146350 | 35400 | 35400 | 35450 | 35350 | 183 |
| 469 | 20240808 | 110500 | 7070666550 | 35400 | 35400 | 35450 | 35300 | 756 |
| 470 | 20240808 | 110400 | 7043953750 | 35450 | 35400 | 35500 | 35350 | 627 |
| 471 | 20240808 | 110300 | 7021750750 | 35400 | 35300 | 35400 | 35250 | 942 |
| 472 | 20240808 | 110200 | 6988494950 | 35300 | 35400 | 35400 | 35250 | 2207 |
| 473 | 20240808 | 110100 | 6910576050 | 35350 | 35400 | 35400 | 35350 | 316 |
| 474 | 20240808 | 110000 | 6899395100 | 35350 | 35450 | 35500 | 35350 | 1967 |
| 475 | 20240808 | 105900 | 6829737500 | 35450 | 35450 | 35450 | 35400 | 579 |
| 476 | 20240808 | 105800 | 6809212800 | 35450 | 35350 | 35450 | 35300 | 3917 |
| 477 | 20240808 | 105700 | 6670673450 | 35300 | 35350 | 35350 | 35300 | 733 |
| 478 | 20240808 | 105600 | 6644772100 | 35300 | 35300 | 35350 | 35250 | 1076 |
| 479 | 20240808 | 105500 | 6606785700 | 35250 | 35150 | 35300 | 35150 | 3075 |
| 480 | 20240808 | 105400 | 6498409400 | 35200 | 35100 | 35200 | 35100 | 791 |
| 481 | 20240808 | 105300 | 6470600350 | 35100 | 35100 | 35150 | 35050 | 576 |
| 482 | 20240808 | 105200 | 6450377050 | 35050 | 35100 | 35100 | 35050 | 135 |
| 483 | 20240808 | 105100 | 6445641700 | 35050 | 35100 | 35100 | 35050 | 135 |
| 484 | 20240808 | 105000 | 6440904750 | 35100 | 35100 | 35150 | 35100 | 135 |
| 485 | 20240808 | 104900 | 6436164200 | 35100 | 35100 | 35150 | 35050 | 561 |
| 486 | 20240808 | 104800 | 6416468300 | 35100 | 35050 | 35100 | 35050 | 567 |
| 487 | 20240808 | 104700 | 6396571100 | 35100 | 35100 | 35100 | 35000 | 617 |
| 488 | 20240808 | 104600 | 6374932450 | 35050 | 35100 | 35100 | 35050 | 131 |
| 489 | 20240808 | 104500 | 6370336000 | 35100 | 35100 | 35100 | 35050 | 790 |
| 490 | 20240808 | 104400 | 6342641450 | 35050 | 35100 | 35100 | 35050 | 627 |
| 491 | 20240808 | 104300 | 6320662450 | 35050 | 35050 | 35050 | 35000 | 272 |
| 492 | 20240808 | 104200 | 6311128900 | 35050 | 35050 | 35100 | 35000 | 955 |
| 493 | 20240808 | 104100 | 6277654300 | 35050 | 35000 | 35050 | 35000 | 171 |
| 494 | 20240808 | 104000 | 6271667000 | 35000 | 34950 | 35050 | 34950 | 260 |
| 495 | 20240808 | 103900 | 6262574800 | 35000 | 35000 | 35000 | 34950 | 146 |
| 496 | 20240808 | 103800 | 6257466050 | 35050 | 34950 | 35050 | 34950 | 775 |
| 497 | 20240808 | 103700 | 6230370400 | 34950 | 34950 | 35000 | 34900 | 115 |
| 498 | 20240808 | 103600 | 6226350500 | 34900 | 34900 | 34950 | 34900 | 59 |
| 499 | 20240808 | 103500 | 6224290450 | 34850 | 34850 | 34950 | 34850 | 280 |
| 500 | 20240808 | 103400 | 6214516300 | 34900 | 34950 | 34950 | 34850 | 81 |
| 501 | 20240808 | 103300 | 6211690350 | 35000 | 34950 | 35050 | 34850 | 205 |
| 502 | 20240808 | 103200 | 6204524650 | 34850 | 34950 | 35000 | 34850 | 1668 |
| 503 | 20240808 | 103100 | 6146310150 | 34950 | 34950 | 34950 | 34850 | 207 |
| 504 | 20240808 | 103000 | 6139086400 | 34900 | 35000 | 35000 | 34850 | 280 |
| 505 | 20240808 | 102900 | 6129309850 | 35000 | 35050 | 35050 | 34850 | 179 |
| 506 | 20240808 | 102800 | 6123054200 | 34950 | 35050 | 35050 | 34850 | 687 |
| 507 | 20240808 | 102700 | 6099094850 | 34900 | 35000 | 35050 | 34900 | 1050 |
| 508 | 20240808 | 102600 | 6062404450 | 35050 | 35000 | 35050 | 35000 | 110 |
| 509 | 20240808 | 102500 | 6058549500 | 35000 | 35050 | 35050 | 34950 | 162 |
| 510 | 20240808 | 102400 | 6052879700 | 35050 | 34900 | 35050 | 34850 | 1344 |
| 511 | 20240808 | 102300 | 6005989400 | 34900 | 34950 | 35000 | 34850 | 1185 |
| 512 | 20240808 | 102200 | 5964627400 | 34900 | 35000 | 35000 | 34900 | 366 |
| 513 | 20240808 | 102100 | 5951841700 | 34950 | 35050 | 35050 | 34950 | 2209 |
| 514 | 20240808 | 102000 | 5874546200 | 35000 | 35000 | 35050 | 34950 | 1641 |
| 515 | 20240808 | 101900 | 5817107050 | 35050 | 35050 | 35050 | 35000 | 1431 |
| 516 | 20240808 | 101800 | 5767000500 | 35050 | 35200 | 35200 | 35050 | 1397 |
| 517 | 20240808 | 101700 | 5717935200 | 35200 | 35150 | 35200 | 35150 | 546 |
| 518 | 20240808 | 101600 | 5698741350 | 35150 | 35150 | 35150 | 35100 | 890 |
| 519 | 20240808 | 101500 | 5667458900 | 35150 | 35100 | 35150 | 35050 | 927 |
| 520 | 20240808 | 101400 | 5634912400 | 35100 | 35000 | 35100 | 34950 | 1091 |
| 521 | 20240808 | 101300 | 5596718400 | 35000 | 34950 | 35000 | 34850 | 867 |
| 522 | 20240808 | 101200 | 5566415000 | 34950 | 34950 | 35000 | 34900 | 331 |
| 523 | 20240808 | 101100 | 5554845600 | 34900 | 34900 | 35000 | 34850 | 733 |
| 524 | 20240808 | 101000 | 5529269800 | 34900 | 34900 | 35000 | 34850 | 437 |
| 525 | 20240808 | 100900 | 5514007450 | 34850 | 34900 | 35000 | 34850 | 1022 |
| 526 | 20240808 | 100800 | 5478339450 | 35000 | 34950 | 35000 | 34900 | 898 |
| 527 | 20240808 | 100700 | 5446983550 | 34950 | 35150 | 35150 | 34900 | 1365 |
| 528 | 20240808 | 100600 | 5399222900 | 35100 | 35200 | 35200 | 35100 | 1658 |
| 529 | 20240808 | 100500 | 5340954550 | 35200 | 35150 | 35200 | 35100 | 402 |
| 530 | 20240808 | 100400 | 5326815800 | 35200 | 35150 | 35250 | 35150 | 784 |
| 531 | 20240808 | 100300 | 5299233450 | 35150 | 35150 | 35150 | 35100 | 488 |
| 532 | 20240808 | 100200 | 5282093650 | 35100 | 35000 | 35150 | 35000 | 936 |
| 533 | 20240808 | 100100 | 5249293750 | 35000 | 34950 | 35000 | 34950 | 797 |
| 534 | 20240808 | 100000 | 5221405000 | 34950 | 34950 | 35000 | 34900 | 223 |
| 535 | 20240808 | 095900 | 5213611100 | 34950 | 35000 | 35000 | 34900 | 954 |
| 536 | 20240808 | 095800 | 5180245600 | 35000 | 35000 | 35000 | 34900 | 2327 |
| 537 | 20240808 | 095700 | 5098980100 | 34950 | 35000 | 35050 | 34800 | 1223 |
| 538 | 20240808 | 095600 | 5056266050 | 34900 | 34850 | 35100 | 34850 | 4284 |
| 539 | 20240808 | 095500 | 4906440150 | 34900 | 34900 | 34950 | 34850 | 551 |
| 540 | 20240808 | 095400 | 4887209600 | 34850 | 34750 | 34900 | 34700 | 361 |
| 541 | 20240808 | 095300 | 4874661750 | 34700 | 34850 | 34850 | 34700 | 885 |
| 542 | 20240808 | 095200 | 4843885950 | 34900 | 34900 | 34900 | 34800 | 667 |
| 543 | 20240808 | 095100 | 4820635000 | 34900 | 34650 | 34900 | 34650 | 2939 |
| 544 | 20240808 | 095000 | 4718341250 | 34650 | 34650 | 34700 | 34550 | 2030 |
| 545 | 20240808 | 094900 | 4647916900 | 34700 | 34550 | 34700 | 34500 | 3299 |
| 546 | 20240808 | 094800 | 4533855300 | 34500 | 34500 | 34500 | 34450 | 1648 |
| 547 | 20240808 | 094700 | 4477021900 | 34500 | 34600 | 34600 | 34450 | 1676 |
| 548 | 20240808 | 094600 | 4419179150 | 34600 | 34600 | 34600 | 34550 | 752 |
| 549 | 20240808 | 094500 | 4393174650 | 34650 | 34650 | 34650 | 34600 | 560 |
| 550 | 20240808 | 094400 | 4373792750 | 34650 | 34650 | 34700 | 34600 | 1333 |
| 551 | 20240808 | 094300 | 4327604400 | 34650 | 34550 | 34650 | 34450 | 1944 |
| 552 | 20240808 | 094200 | 4260398900 | 34550 | 34650 | 34650 | 34450 | 10738 |
| 553 | 20240808 | 094100 | 3889649100 | 34650 | 34650 | 34700 | 34600 | 742 |
| 554 | 20240808 | 094000 | 3863953850 | 34650 | 34750 | 34750 | 34650 | 10710 |
| 555 | 20240808 | 093900 | 3492190950 | 34750 | 34900 | 34950 | 34750 | 1328 |
| 556 | 20240808 | 093800 | 3445960550 | 34850 | 34950 | 34950 | 34850 | 195 |
| 557 | 20240808 | 093700 | 3439152200 | 34950 | 34800 | 34950 | 34800 | 654 |
| 558 | 20240808 | 093600 | 3416354100 | 34850 | 34900 | 34900 | 34800 | 904 |
| 559 | 20240808 | 093500 | 3384841900 | 34850 | 34900 | 35000 | 34850 | 660 |
| 560 | 20240808 | 093400 | 3361804300 | 34850 | 34950 | 35000 | 34850 | 1116 |
| 561 | 20240808 | 093300 | 3322838050 | 34950 | 34950 | 34950 | 34900 | 142 |
| 562 | 20240808 | 093200 | 3317876450 | 34950 | 34900 | 34950 | 34850 | 603 |
| 563 | 20240808 | 093100 | 3296812650 | 34950 | 34950 | 34950 | 34900 | 426 |
| 564 | 20240808 | 093000 | 3281939500 | 34950 | 34800 | 35000 | 34750 | 1120 |
| 565 | 20240808 | 092900 | 3242960900 | 34800 | 34800 | 34800 | 34750 | 2196 |
| 566 | 20240808 | 092800 | 3166599150 | 34800 | 35000 | 35000 | 34800 | 507 |
| 567 | 20240808 | 092700 | 3148885550 | 35000 | 34950 | 35000 | 34950 | 110 |
| 568 | 20240808 | 092600 | 3145038550 | 34950 | 34800 | 34950 | 34800 | 163 |
| 569 | 20240808 | 092500 | 3139348100 | 34850 | 34900 | 34900 | 34850 | 805 |
| 570 | 20240808 | 092400 | 3111282200 | 34900 | 34800 | 34900 | 34800 | 418 |
| 571 | 20240808 | 092300 | 3096700050 | 34800 | 34900 | 34900 | 34800 | 775 |
| 572 | 20240808 | 092200 | 3069713600 | 34900 | 34900 | 34950 | 34750 | 3335 |
| 573 | 20240808 | 092100 | 2953576300 | 34950 | 34900 | 35050 | 34900 | 1831 |
| 574 | 20240808 | 092000 | 2889550200 | 34900 | 34900 | 34950 | 34900 | 579 |
| 575 | 20240808 | 091900 | 2869325950 | 34950 | 34800 | 34950 | 34800 | 897 |
| 576 | 20240808 | 091800 | 2838061450 | 34800 | 34900 | 34900 | 34800 | 1526 |
| 577 | 20240808 | 091700 | 2784932500 | 34900 | 34900 | 34950 | 34800 | 1139 |
| 578 | 20240808 | 091600 | 2745225700 | 34950 | 34950 | 35000 | 34900 | 2265 |
| 579 | 20240808 | 091500 | 2666002450 | 34950 | 34900 | 34950 | 34850 | 1095 |
| 580 | 20240808 | 091400 | 2627761700 | 34850 | 34950 | 35000 | 34800 | 1582 |
| 581 | 20240808 | 091300 | 2572512150 | 34900 | 34600 | 34900 | 34600 | 1965 |
| 582 | 20240808 | 091200 | 2504249900 | 34600 | 34800 | 34800 | 34600 | 6233 |
| 583 | 20240808 | 091100 | 2288064100 | 34800 | 34950 | 34950 | 34750 | 8717 |
| 584 | 20240808 | 091000 | 1984282500 | 34950 | 35100 | 35100 | 34900 | 8386 |
| 585 | 20240808 | 090900 | 1690880250 | 35100 | 35150 | 35150 | 35000 | 2960 |
| 586 | 20240808 | 090800 | 1587050850 | 35150 | 35150 | 35250 | 35150 | 590 |
| 587 | 20240808 | 090700 | 1566307650 | 35150 | 35250 | 35300 | 35100 | 2057 |
| 588 | 20240808 | 090600 | 1493920350 | 35250 | 35250 | 35300 | 35150 | 3303 |
| 589 | 20240808 | 090500 | 1377500450 | 35100 | 35200 | 35300 | 35050 | 3453 |
| 590 | 20240808 | 090400 | 1256038950 | 35300 | 35300 | 35550 | 35150 | 6575 |
| 591 | 20240808 | 090300 | 1023303300 | 35300 | 35200 | 35350 | 35050 | 2459 |
| 592 | 20240808 | 090200 | 936594800 | 35200 | 34950 | 35250 | 34900 | 7145 |
| 593 | 20240808 | 090100 | 686051900 | 35000 | 35000 | 35000 | 34700 | 5743 |
| 594 | 20240808 | 090000 | 485646150 | 34900 | 34850 | 35050 | 34800 | 13882 |