33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 190600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 111432 |
| 3 | 20240808 | 190500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20240808 | 190400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20240808 | 190300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20240808 | 190200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20240808 | 190100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20240808 | 190000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20240808 | 185900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20240808 | 185800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20240808 | 185700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20240808 | 185600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20240808 | 185500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20240808 | 185400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20240808 | 185300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20240808 | 185200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20240808 | 185100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20240808 | 185000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20240808 | 184900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20240808 | 184800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20240808 | 184700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20240808 | 184600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20240808 | 184500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20240808 | 184400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20240808 | 184300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20240808 | 184200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20240808 | 184100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20240808 | 184000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20240808 | 183900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20240808 | 183800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20240808 | 183700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20240808 | 183600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 111432 |
| 33 | 20240808 | 183500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20240808 | 183400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20240808 | 183300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20240808 | 183200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20240808 | 183100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20240808 | 183000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20240808 | 182900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20240808 | 182800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20240808 | 182700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20240808 | 182600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20240808 | 182500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20240808 | 182400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20240808 | 182300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20240808 | 182200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20240808 | 182100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20240808 | 182000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20240808 | 181900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20240808 | 181800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20240808 | 181700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20240808 | 181600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20240808 | 181500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20240808 | 181400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20240808 | 181300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20240808 | 181200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20240808 | 181100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20240808 | 181000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20240808 | 180900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20240808 | 180800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20240808 | 180700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20240808 | 180600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 111432 |
| 63 | 20240808 | 180500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20240808 | 180400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20240808 | 180300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20240808 | 180200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20240808 | 180100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20240808 | 180000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20240808 | 175900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20240808 | 175800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20240808 | 175700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20240808 | 175600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20240808 | 175500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20240808 | 175400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20240808 | 175300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20240808 | 175200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20240808 | 175100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20240808 | 175000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20240808 | 174900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20240808 | 174800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20240808 | 174700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20240808 | 174600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20240808 | 174500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20240808 | 174400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20240808 | 174300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20240808 | 174200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20240808 | 174100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20240808 | 174000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20240808 | 173900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20240808 | 173800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20240808 | 173700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20240808 | 173600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 111432 |
| 93 | 20240808 | 173500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20240808 | 173400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20240808 | 173300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20240808 | 173200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20240808 | 173100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20240808 | 173000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20240808 | 172900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20240808 | 172800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20240808 | 172700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20240808 | 172600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20240808 | 172500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20240808 | 172400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20240808 | 172300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20240808 | 172200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20240808 | 172100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20240808 | 172000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20240808 | 171900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20240808 | 171800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20240808 | 171700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20240808 | 171600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20240808 | 171500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20240808 | 171400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20240808 | 171300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20240808 | 171200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20240808 | 171100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20240808 | 171000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20240808 | 170900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20240808 | 170800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20240808 | 170700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20240808 | 170600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 111432 |
| 123 | 20240808 | 170500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20240808 | 170400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20240808 | 170300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20240808 | 170200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20240808 | 170100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20240808 | 170000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20240808 | 165900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20240808 | 165800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20240808 | 165700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20240808 | 165600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20240808 | 165500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20240808 | 165400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20240808 | 165300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20240808 | 165200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20240808 | 165100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20240808 | 165000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20240808 | 164900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20240808 | 164800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20240808 | 164700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20240808 | 164600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20240808 | 164500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20240808 | 164400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20240808 | 164300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20240808 | 164200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20240808 | 164100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20240808 | 164000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20240808 | 163900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20240808 | 163800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20240808 | 163700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20240808 | 163600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 111432 |
| 153 | 20240808 | 163500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20240808 | 163400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20240808 | 163300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20240808 | 163200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20240808 | 163100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20240808 | 163000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20240808 | 162900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20240808 | 162800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20240808 | 162700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20240808 | 162600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20240808 | 162500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20240808 | 162400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20240808 | 162300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20240808 | 162200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20240808 | 162100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20240808 | 162000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20240808 | 161900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20240808 | 161800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20240808 | 161700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20240808 | 161600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20240808 | 161500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20240808 | 161400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20240808 | 161300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20240808 | 161200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20240808 | 161100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20240808 | 161000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20240808 | 160900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20240808 | 160800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20240808 | 160700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20240808 | 160600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 111432 |
| 183 | 20240808 | 160500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20240808 | 160400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20240808 | 160300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20240808 | 160200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20240808 | 160100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20240808 | 160000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20240808 | 155900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20240808 | 155800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20240808 | 155700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20240808 | 155600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20240808 | 155500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20240808 | 155400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20240808 | 155300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20240808 | 155200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20240808 | 155100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20240808 | 155000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20240808 | 154900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20240808 | 154800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20240808 | 154700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20240808 | 154600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20240808 | 154500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20240808 | 154400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20240808 | 154300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20240808 | 154200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20240808 | 154100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20240808 | 154000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20240808 | 153900 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20240808 | 153800 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20240808 | 153700 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20240808 | 153600 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 111432 |
| 213 | 20240808 | 153500 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20240808 | 153400 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20240808 | 153300 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20240808 | 153200 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20240808 | 153100 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20240808 | 153000 | 11944214100 | 25900 | 25900 | 25900 | 25900 | 111432 |
| 219 | 20240808 | 152900 | 9058125300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20240808 | 152800 | 9058125300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20240808 | 152700 | 9058125300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20240808 | 152600 | 9058125300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20240808 | 152500 | 9058125300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20240808 | 152400 | 9058125300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20240808 | 152300 | 9058125300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20240808 | 152200 | 9058125300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20240808 | 152100 | 9058125300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20240808 | 152000 | 9058125300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20240808 | 151900 | 9058125300 | 26000 | 25950 | 26000 | 25900 | 3361 |
| 230 | 20240808 | 151800 | 8970912650 | 25950 | 25950 | 25950 | 25900 | 908 |
| 231 | 20240808 | 151700 | 8947357250 | 25950 | 25850 | 25950 | 25850 | 1033 |
| 232 | 20240808 | 151600 | 8920600400 | 25900 | 25900 | 25950 | 25850 | 1550 |
| 233 | 20240808 | 151500 | 8880477800 | 25900 | 25950 | 25950 | 25900 | 796 |
| 234 | 20240808 | 151400 | 8859857050 | 25950 | 25900 | 25950 | 25900 | 1126 |
| 235 | 20240808 | 151300 | 8830681000 | 25950 | 25900 | 25950 | 25900 | 358 |
| 236 | 20240808 | 151200 | 8821405800 | 25900 | 25900 | 25950 | 25850 | 1671 |
| 237 | 20240808 | 151100 | 8778146350 | 25900 | 25900 | 25900 | 25850 | 322 |
| 238 | 20240808 | 151000 | 8769814150 | 25850 | 25900 | 25900 | 25850 | 373 |
| 239 | 20240808 | 150900 | 8760169250 | 25900 | 25950 | 25950 | 25850 | 3444 |
| 240 | 20240808 | 150800 | 8670980000 | 25900 | 25900 | 26000 | 25900 | 837 |
| 241 | 20240808 | 150700 | 8649270600 | 25950 | 25900 | 25950 | 25900 | 2181 |
| 242 | 20240808 | 150600 | 8592768750 | 25900 | 25950 | 26000 | 25900 | 867 |
| 243 | 20240808 | 150500 | 8570282300 | 25950 | 25900 | 25950 | 25900 | 568 |
| 244 | 20240808 | 150400 | 8555547500 | 25950 | 25900 | 25950 | 25900 | 2259 |
| 245 | 20240808 | 150300 | 8496964650 | 25900 | 26000 | 26000 | 25900 | 3403 |
| 246 | 20240808 | 150200 | 8408640800 | 26000 | 26000 | 26050 | 25950 | 704 |
| 247 | 20240808 | 150100 | 8390337000 | 25950 | 26000 | 26000 | 25950 | 834 |
| 248 | 20240808 | 150000 | 8368670450 | 26000 | 25950 | 26000 | 25950 | 1567 |
| 249 | 20240808 | 145900 | 8327929500 | 26000 | 25950 | 26000 | 25950 | 248 |
| 250 | 20240808 | 145800 | 8321492700 | 25950 | 26000 | 26000 | 25950 | 623 |
| 251 | 20240808 | 145700 | 8305311100 | 26000 | 26000 | 26000 | 25950 | 334 |
| 252 | 20240808 | 145600 | 8296641400 | 25950 | 25900 | 26000 | 25900 | 271 |
| 253 | 20240808 | 145500 | 8289609100 | 25900 | 25900 | 26000 | 25900 | 666 |
| 254 | 20240808 | 145400 | 8272319200 | 25900 | 25950 | 25950 | 25900 | 340 |
| 255 | 20240808 | 145300 | 8263507550 | 25950 | 25950 | 26000 | 25900 | 296 |
| 256 | 20240808 | 145200 | 8255834700 | 25950 | 25950 | 26000 | 25950 | 566 |
| 257 | 20240808 | 145100 | 8241145400 | 25900 | 25900 | 25950 | 25900 | 385 |
| 258 | 20240808 | 145000 | 8231167900 | 25900 | 25900 | 25950 | 25900 | 229 |
| 259 | 20240808 | 144900 | 8225234500 | 25900 | 25900 | 25950 | 25900 | 1459 |
| 260 | 20240808 | 144800 | 8187392450 | 25900 | 25950 | 25950 | 25900 | 2872 |
| 261 | 20240808 | 144700 | 8112997250 | 25950 | 25950 | 25950 | 25900 | 946 |
| 262 | 20240808 | 144600 | 8088493200 | 25950 | 25900 | 25950 | 25900 | 521 |
| 263 | 20240808 | 144500 | 8074982800 | 25950 | 25950 | 25950 | 25900 | 232 |
| 264 | 20240808 | 144400 | 8068965650 | 25950 | 25950 | 26000 | 25950 | 413 |
| 265 | 20240808 | 144300 | 8058247150 | 25950 | 26000 | 26000 | 25950 | 439 |
| 266 | 20240808 | 144200 | 8046849350 | 26000 | 25950 | 26000 | 25900 | 580 |
| 267 | 20240808 | 144100 | 8031799350 | 25950 | 25950 | 25950 | 25900 | 368 |
| 268 | 20240808 | 144000 | 8022256000 | 25950 | 25950 | 25950 | 25900 | 363 |
| 269 | 20240808 | 143900 | 8012845600 | 25950 | 25950 | 26000 | 25900 | 852 |
| 270 | 20240808 | 143800 | 7990741000 | 25950 | 25950 | 26000 | 25950 | 181 |
| 271 | 20240808 | 143700 | 7986043900 | 25950 | 26000 | 26000 | 25950 | 175 |
| 272 | 20240808 | 143600 | 7981499900 | 26000 | 25950 | 26050 | 25950 | 236 |
| 273 | 20240808 | 143500 | 7975361900 | 25950 | 25950 | 26050 | 25950 | 216 |
| 274 | 20240808 | 143400 | 7969747600 | 25900 | 25950 | 26050 | 25900 | 3280 |
| 275 | 20240808 | 143300 | 7884586750 | 25950 | 25950 | 26000 | 25950 | 258 |
| 276 | 20240808 | 143200 | 7877891500 | 26000 | 25950 | 26000 | 25950 | 158 |
| 277 | 20240808 | 143100 | 7873790850 | 25950 | 25900 | 26000 | 25900 | 1193 |
| 278 | 20240808 | 143000 | 7842835700 | 26000 | 25950 | 26000 | 25900 | 816 |
| 279 | 20240808 | 142900 | 7821664250 | 25950 | 26000 | 26000 | 25950 | 3124 |
| 280 | 20240808 | 142800 | 7740596250 | 25950 | 26000 | 26000 | 25950 | 3631 |
| 281 | 20240808 | 142700 | 7646210550 | 26000 | 26000 | 26050 | 26000 | 227 |
| 282 | 20240808 | 142600 | 7640307950 | 26050 | 26000 | 26050 | 26000 | 522 |
| 283 | 20240808 | 142500 | 7626724250 | 26000 | 26000 | 26050 | 26000 | 282 |
| 284 | 20240808 | 142400 | 7619390450 | 26050 | 26000 | 26050 | 26000 | 852 |
| 285 | 20240808 | 142300 | 7597202850 | 26000 | 26050 | 26100 | 26000 | 483 |
| 286 | 20240808 | 142200 | 7584626800 | 26100 | 26050 | 26100 | 26050 | 172 |
| 287 | 20240808 | 142100 | 7580145700 | 26050 | 26100 | 26100 | 26050 | 791 |
| 288 | 20240808 | 142000 | 7559532550 | 26100 | 26100 | 26100 | 26050 | 397 |
| 289 | 20240808 | 141900 | 7549175500 | 26050 | 26100 | 26150 | 26050 | 313 |
| 290 | 20240808 | 141800 | 7541009450 | 26100 | 26150 | 26200 | 26100 | 449 |
| 291 | 20240808 | 141700 | 7529282800 | 26100 | 26150 | 26200 | 26100 | 441 |
| 292 | 20240808 | 141600 | 7517752300 | 26200 | 26200 | 26200 | 26150 | 603 |
| 293 | 20240808 | 141500 | 7501958550 | 26200 | 26150 | 26200 | 26150 | 913 |
| 294 | 20240808 | 141400 | 7478042900 | 26150 | 26150 | 26200 | 26150 | 617 |
| 295 | 20240808 | 141300 | 7461908250 | 26150 | 26150 | 26200 | 26150 | 348 |
| 296 | 20240808 | 141200 | 7452803850 | 26150 | 26100 | 26200 | 26100 | 1116 |
| 297 | 20240808 | 141100 | 7423618150 | 26100 | 26100 | 26150 | 26100 | 115 |
| 298 | 20240808 | 141000 | 7420616600 | 26100 | 26100 | 26100 | 26100 | 103 |
| 299 | 20240808 | 140900 | 7417928300 | 26150 | 26050 | 26150 | 26050 | 1073 |
| 300 | 20240808 | 140800 | 7389925900 | 26050 | 26050 | 26050 | 26050 | 323 |
| 301 | 20240808 | 140700 | 7381511750 | 26050 | 26100 | 26100 | 26050 | 512 |
| 302 | 20240808 | 140600 | 7368151900 | 26100 | 26100 | 26100 | 26050 | 405 |
| 303 | 20240808 | 140500 | 7357584100 | 26100 | 26050 | 26150 | 26050 | 414 |
| 304 | 20240808 | 140400 | 7346780800 | 26050 | 26100 | 26100 | 26050 | 161 |
| 305 | 20240808 | 140300 | 7342579650 | 26100 | 26050 | 26150 | 26000 | 848 |
| 306 | 20240808 | 140200 | 7320456050 | 26050 | 26000 | 26050 | 26000 | 114 |
| 307 | 20240808 | 140100 | 7317487450 | 26000 | 26100 | 26100 | 26000 | 80 |
| 308 | 20240808 | 140000 | 7315406350 | 26050 | 26000 | 26100 | 26000 | 300 |
| 309 | 20240808 | 135900 | 7307595450 | 26050 | 26000 | 26100 | 26000 | 1138 |
| 310 | 20240808 | 135800 | 7277913950 | 26000 | 26000 | 26050 | 25950 | 289 |
| 311 | 20240808 | 135700 | 7270406750 | 26000 | 25950 | 26000 | 25950 | 1387 |
| 312 | 20240808 | 135600 | 7234363950 | 25950 | 25950 | 25950 | 25950 | 1785 |
| 313 | 20240808 | 135500 | 7188043200 | 25950 | 25950 | 26000 | 25950 | 654 |
| 314 | 20240808 | 135400 | 7171071300 | 25950 | 25950 | 26000 | 25950 | 180 |
| 315 | 20240808 | 135300 | 7166400100 | 25950 | 26000 | 26000 | 25950 | 395 |
| 316 | 20240808 | 135200 | 7156149750 | 25950 | 25950 | 26000 | 25950 | 275 |
| 317 | 20240808 | 135100 | 7149013300 | 25950 | 25950 | 26000 | 25950 | 234 |
| 318 | 20240808 | 135000 | 7142940900 | 25950 | 25950 | 26000 | 25950 | 289 |
| 319 | 20240808 | 134900 | 7135438500 | 25950 | 26000 | 26000 | 25950 | 425 |
| 320 | 20240808 | 134800 | 7124409650 | 26000 | 25950 | 26000 | 25950 | 374 |
| 321 | 20240808 | 134700 | 7114699150 | 26000 | 25950 | 26000 | 25950 | 286 |
| 322 | 20240808 | 134600 | 7107277300 | 25950 | 25950 | 25950 | 25950 | 941 |
| 323 | 20240808 | 134500 | 7082858350 | 26000 | 26000 | 26000 | 25950 | 256 |
| 324 | 20240808 | 134400 | 7076213500 | 25950 | 25950 | 26000 | 25950 | 925 |
| 325 | 20240808 | 134300 | 7052198300 | 25950 | 25950 | 26000 | 25950 | 405 |
| 326 | 20240808 | 134200 | 7041688500 | 25950 | 25950 | 26000 | 25950 | 76 |
| 327 | 20240808 | 134100 | 7039716150 | 25950 | 25950 | 26000 | 25950 | 484 |
| 328 | 20240808 | 134000 | 7027155300 | 25900 | 25900 | 26000 | 25900 | 1868 |
| 329 | 20240808 | 133900 | 6978683200 | 25950 | 26000 | 26000 | 25900 | 1628 |
| 330 | 20240808 | 133800 | 6936419100 | 26000 | 26000 | 26000 | 25950 | 312 |
| 331 | 20240808 | 133700 | 6928310800 | 26000 | 26050 | 26050 | 26000 | 3685 |
| 332 | 20240808 | 133600 | 6832475100 | 26050 | 26050 | 26050 | 26000 | 250 |
| 333 | 20240808 | 133500 | 6825968700 | 26050 | 26000 | 26050 | 26000 | 30 |
| 334 | 20240808 | 133400 | 6825188100 | 26000 | 26000 | 26050 | 26000 | 1809 |
| 335 | 20240808 | 133300 | 6778145200 | 26050 | 26050 | 26100 | 26000 | 5410 |
| 336 | 20240808 | 133200 | 6637352150 | 26050 | 26050 | 26100 | 26050 | 1254 |
| 337 | 20240808 | 133100 | 6604680450 | 26050 | 26100 | 26100 | 26050 | 3054 |
| 338 | 20240808 | 133000 | 6525121000 | 26100 | 26150 | 26150 | 26100 | 3664 |
| 339 | 20240808 | 132900 | 6429487750 | 26100 | 26100 | 26150 | 26100 | 22 |
| 340 | 20240808 | 132800 | 6428913000 | 26100 | 26200 | 26200 | 26100 | 2331 |
| 341 | 20240808 | 132700 | 6367951300 | 26200 | 26200 | 26200 | 26150 | 208 |
| 342 | 20240808 | 132600 | 6362504750 | 26200 | 26200 | 26250 | 26200 | 841 |
| 343 | 20240808 | 132500 | 6340463550 | 26150 | 26200 | 26200 | 26150 | 629 |
| 344 | 20240808 | 132400 | 6323988650 | 26200 | 26200 | 26200 | 26150 | 115 |
| 345 | 20240808 | 132300 | 6320976050 | 26200 | 26200 | 26200 | 26200 | 422 |
| 346 | 20240808 | 132200 | 6309919650 | 26150 | 26150 | 26150 | 26150 | 13 |
| 347 | 20240808 | 132100 | 6309579700 | 26200 | 26200 | 26200 | 26150 | 106 |
| 348 | 20240808 | 132000 | 6306802900 | 26150 | 26150 | 26150 | 26150 | 81 |
| 349 | 20240808 | 131900 | 6304684750 | 26150 | 26150 | 26150 | 26150 | 25 |
| 350 | 20240808 | 131800 | 6304031000 | 26200 | 26150 | 26200 | 26150 | 152 |
| 351 | 20240808 | 131700 | 6300051400 | 26200 | 26100 | 26200 | 26100 | 449 |
| 352 | 20240808 | 131600 | 6288312750 | 26100 | 26100 | 26150 | 26100 | 176 |
| 353 | 20240808 | 131500 | 6283713050 | 26150 | 26150 | 26200 | 26100 | 958 |
| 354 | 20240808 | 131400 | 6258666700 | 26150 | 26200 | 26200 | 26150 | 164 |
| 355 | 20240808 | 131300 | 6254373050 | 26200 | 26200 | 26200 | 26150 | 109 |
| 356 | 20240808 | 131200 | 6251517400 | 26200 | 26150 | 26200 | 26150 | 2176 |
| 357 | 20240808 | 131100 | 6194555000 | 26150 | 26200 | 26200 | 26150 | 298 |
| 358 | 20240808 | 131000 | 6186759450 | 26200 | 26150 | 26200 | 26150 | 518 |
| 359 | 20240808 | 130900 | 6173208650 | 26200 | 26150 | 26200 | 26150 | 20 |
| 360 | 20240808 | 130800 | 6172685050 | 26200 | 26200 | 26200 | 26150 | 7 |
| 361 | 20240808 | 130700 | 6172501750 | 26200 | 26150 | 26200 | 26150 | 176 |
| 362 | 20240808 | 130600 | 6167892250 | 26150 | 26200 | 26200 | 26150 | 84 |
| 363 | 20240808 | 130500 | 6165693500 | 26200 | 26150 | 26200 | 26100 | 757 |
| 364 | 20240808 | 130400 | 6145897800 | 26150 | 26200 | 26200 | 26150 | 1094 |
| 365 | 20240808 | 130300 | 6117285200 | 26200 | 26200 | 26200 | 26150 | 2137 |
| 366 | 20240808 | 130200 | 6061301150 | 26200 | 26200 | 26250 | 26200 | 1276 |
| 367 | 20240808 | 130100 | 6027860250 | 26250 | 26250 | 26250 | 26200 | 165 |
| 368 | 20240808 | 130000 | 6023535600 | 26250 | 26250 | 26250 | 26250 | 208 |
| 369 | 20240808 | 125900 | 6018075600 | 26250 | 26250 | 26250 | 26250 | 30 |
| 370 | 20240808 | 125800 | 6017288100 | 26250 | 26200 | 26300 | 26200 | 1316 |
| 371 | 20240808 | 125700 | 5982744300 | 26250 | 26300 | 26300 | 26250 | 2980 |
| 372 | 20240808 | 125600 | 5904400750 | 26300 | 26350 | 26350 | 26300 | 178 |
| 373 | 20240808 | 125500 | 5899715400 | 26300 | 26350 | 26400 | 26300 | 1300 |
| 374 | 20240808 | 125400 | 5865468150 | 26400 | 26400 | 26400 | 26350 | 368 |
| 375 | 20240808 | 125300 | 5855753100 | 26400 | 26450 | 26450 | 26350 | 646 |
| 376 | 20240808 | 125200 | 5838696150 | 26450 | 26450 | 26450 | 26400 | 944 |
| 377 | 20240808 | 125100 | 5813727450 | 26500 | 26500 | 26500 | 26500 | 910 |
| 378 | 20240808 | 125000 | 5789612450 | 26550 | 26550 | 26550 | 26550 | 53 |
| 379 | 20240808 | 124900 | 5788205300 | 26550 | 26500 | 26550 | 26500 | 1443 |
| 380 | 20240808 | 124800 | 5749902800 | 26500 | 26500 | 26550 | 26500 | 1162 |
| 381 | 20240808 | 124700 | 5719109100 | 26500 | 26500 | 26550 | 26500 | 540 |
| 382 | 20240808 | 124600 | 5704795850 | 26500 | 26500 | 26500 | 26500 | 61 |
| 383 | 20240808 | 124500 | 5703179350 | 26500 | 26500 | 26550 | 26500 | 184 |
| 384 | 20240808 | 124400 | 5698298350 | 26500 | 26500 | 26550 | 26500 | 104 |
| 385 | 20240808 | 124300 | 5695542250 | 26550 | 26600 | 26650 | 26550 | 1848 |
| 386 | 20240808 | 124200 | 5646380850 | 26600 | 26550 | 26600 | 26550 | 935 |
| 387 | 20240808 | 124100 | 5621514200 | 26600 | 26550 | 26600 | 26500 | 1389 |
| 388 | 20240808 | 124000 | 5584633250 | 26550 | 26550 | 26550 | 26500 | 5 |
| 389 | 20240808 | 123900 | 5584500600 | 26550 | 26550 | 26550 | 26550 | 55 |
| 390 | 20240808 | 123800 | 5583040350 | 26550 | 26450 | 26550 | 26450 | 1194 |
| 391 | 20240808 | 123700 | 5551399350 | 26450 | 26450 | 26450 | 26450 | 344 |
| 392 | 20240808 | 123600 | 5542300550 | 26450 | 26450 | 26450 | 26450 | 120 |
| 393 | 20240808 | 123500 | 5539126550 | 26500 | 26500 | 26500 | 26500 | 9 |
| 394 | 20240808 | 123400 | 5538888050 | 26500 | 26550 | 26550 | 26500 | 201 |
| 395 | 20240808 | 123300 | 5533561500 | 26500 | 26550 | 26550 | 26500 | 528 |
| 396 | 20240808 | 123200 | 5519563650 | 26550 | 26550 | 26600 | 26550 | 1156 |
| 397 | 20240808 | 123100 | 5488864400 | 26500 | 26500 | 26500 | 26450 | 1479 |
| 398 | 20240808 | 123000 | 5449674550 | 26500 | 26500 | 26500 | 26450 | 1132 |
| 399 | 20240808 | 122900 | 5419727750 | 26500 | 26400 | 26500 | 26400 | 2114 |
| 400 | 20240808 | 122800 | 5363796200 | 26400 | 26400 | 26400 | 26400 | 188 |
| 401 | 20240808 | 122700 | 5358833000 | 26400 | 26400 | 26400 | 26400 | 395 |
| 402 | 20240808 | 122600 | 5348405000 | 26350 | 26400 | 26450 | 26350 | 1072 |
| 403 | 20240808 | 122500 | 5320104300 | 26450 | 26400 | 26450 | 26400 | 61 |
| 404 | 20240808 | 122400 | 5318493550 | 26450 | 26450 | 26450 | 26400 | 204 |
| 405 | 20240808 | 122300 | 5313105150 | 26450 | 26350 | 26450 | 26350 | 491 |
| 406 | 20240808 | 122200 | 5300142850 | 26350 | 26350 | 26400 | 26350 | 1673 |
| 407 | 20240808 | 122100 | 5256059250 | 26300 | 26300 | 26300 | 26300 | 2150 |
| 408 | 20240808 | 122000 | 5199514250 | 26300 | 26300 | 26300 | 26300 | 626 |
| 409 | 20240808 | 121900 | 5183050450 | 26300 | 26300 | 26350 | 26300 | 238 |
| 410 | 20240808 | 121800 | 5176790900 | 26300 | 26350 | 26400 | 26300 | 429 |
| 411 | 20240808 | 121700 | 5165486650 | 26350 | 26300 | 26350 | 26300 | 528 |
| 412 | 20240808 | 121600 | 5151581650 | 26350 | 26300 | 26350 | 26250 | 298 |
| 413 | 20240808 | 121500 | 5143743050 | 26300 | 26300 | 26300 | 26300 | 695 |
| 414 | 20240808 | 121400 | 5125464550 | 26300 | 26300 | 26350 | 26300 | 1024 |
| 415 | 20240808 | 121300 | 5098518300 | 26350 | 26300 | 26350 | 26300 | 248 |
| 416 | 20240808 | 121200 | 5091995350 | 26250 | 26300 | 26300 | 26250 | 241 |
| 417 | 20240808 | 121100 | 5085668450 | 26300 | 26300 | 26300 | 26300 | 30 |
| 418 | 20240808 | 121000 | 5084879450 | 26300 | 26250 | 26350 | 26250 | 78 |
| 419 | 20240808 | 120900 | 5082827950 | 26400 | 26400 | 26400 | 26250 | 866 |
| 420 | 20240808 | 120800 | 5060095150 | 26300 | 26300 | 26300 | 26300 | 49 |
| 421 | 20240808 | 120700 | 5058806450 | 26300 | 26300 | 26300 | 26300 | 1 |
| 422 | 20240808 | 120600 | 5058780150 | 26250 | 26450 | 26450 | 26250 | 2360 |
| 423 | 20240808 | 120500 | 4996585850 | 26400 | 26400 | 26400 | 26400 | 267 |
| 424 | 20240808 | 120400 | 4989537050 | 26400 | 26400 | 26400 | 26350 | 54 |
| 425 | 20240808 | 120300 | 4988113600 | 26350 | 26450 | 26450 | 26350 | 413 |
| 426 | 20240808 | 120200 | 4977204050 | 26450 | 26400 | 26450 | 26400 | 3661 |
| 427 | 20240808 | 120100 | 4880463950 | 26350 | 26300 | 26350 | 26300 | 1714 |
| 428 | 20240808 | 120000 | 4835342600 | 26300 | 26300 | 26300 | 26250 | 402 |
| 429 | 20240808 | 115900 | 4824770050 | 26300 | 26200 | 26300 | 26200 | 240 |
| 430 | 20240808 | 115800 | 4818470100 | 26200 | 26200 | 26250 | 26200 | 2505 |
| 431 | 20240808 | 115700 | 4752837400 | 26200 | 26200 | 26200 | 26150 | 555 |
| 432 | 20240808 | 115600 | 4738322800 | 26200 | 26150 | 26200 | 26150 | 3 |
| 433 | 20240808 | 115500 | 4738244250 | 26200 | 26150 | 26200 | 26150 | 83 |
| 434 | 20240808 | 115400 | 4736073650 | 26150 | 26200 | 26200 | 26150 | 924 |
| 435 | 20240808 | 115300 | 4711910050 | 26150 | 26150 | 26200 | 26150 | 20 |
| 436 | 20240808 | 115200 | 4711386550 | 26200 | 26150 | 26200 | 26150 | 13 |
| 437 | 20240808 | 115100 | 4711046050 | 26150 | 26150 | 26200 | 26150 | 80 |
| 438 | 20240808 | 115000 | 4708952750 | 26150 | 26150 | 26150 | 26150 | 107 |
| 439 | 20240808 | 114900 | 4706154700 | 26150 | 26150 | 26150 | 26150 | 116 |
| 440 | 20240808 | 114800 | 4703121300 | 26150 | 26100 | 26150 | 26100 | 95 |
| 441 | 20240808 | 114700 | 4700637750 | 26150 | 26150 | 26150 | 26100 | 620 |
| 442 | 20240808 | 114600 | 4684450000 | 26150 | 26100 | 26150 | 26100 | 80 |
| 443 | 20240808 | 114500 | 4682358150 | 26100 | 26200 | 26200 | 26100 | 1642 |
| 444 | 20240808 | 114400 | 4639478750 | 26150 | 26150 | 26150 | 26150 | 434 |
| 445 | 20240808 | 114300 | 4628129650 | 26150 | 26200 | 26200 | 26150 | 527 |
| 446 | 20240808 | 114200 | 4614345550 | 26200 | 26200 | 26200 | 26200 | 7 |
| 447 | 20240808 | 114100 | 4614162150 | 26150 | 26200 | 26200 | 26150 | 19 |
| 448 | 20240808 | 114000 | 4613664650 | 26200 | 26200 | 26200 | 26200 | 113 |
| 449 | 20240808 | 113900 | 4610704050 | 26200 | 26150 | 26200 | 26150 | 23 |
| 450 | 20240808 | 113800 | 4610102450 | 26150 | 26200 | 26200 | 26150 | 7 |
| 451 | 20240808 | 113700 | 4609919350 | 26200 | 26200 | 26200 | 26200 | 5 |
| 452 | 20240808 | 113600 | 4609788350 | 26150 | 26150 | 26150 | 26100 | 526 |
| 453 | 20240808 | 113500 | 4596036600 | 26150 | 26150 | 26150 | 26150 | 61 |
| 454 | 20240808 | 113400 | 4594441450 | 26150 | 26150 | 26150 | 26100 | 46 |
| 455 | 20240808 | 113300 | 4593238700 | 26150 | 26100 | 26150 | 26100 | 230 |
| 456 | 20240808 | 113200 | 4587225550 | 26150 | 26150 | 26200 | 26150 | 901 |
| 457 | 20240808 | 113100 | 4563659300 | 26200 | 26200 | 26200 | 26150 | 572 |
| 458 | 20240808 | 113000 | 4548701150 | 26200 | 26200 | 26200 | 26150 | 442 |
| 459 | 20240808 | 112900 | 4537130800 | 26150 | 26250 | 26250 | 26150 | 384 |
| 460 | 20240808 | 112800 | 4527055950 | 26250 | 26250 | 26300 | 26200 | 1824 |
| 461 | 20240808 | 112700 | 4479209700 | 26250 | 26300 | 26300 | 26250 | 110 |
| 462 | 20240808 | 112600 | 4476322100 | 26300 | 26300 | 26300 | 26300 | 19 |
| 463 | 20240808 | 112500 | 4475822400 | 26250 | 26250 | 26250 | 26250 | 633 |
| 464 | 20240808 | 112400 | 4459206150 | 26200 | 26200 | 26250 | 26200 | 20 |
| 465 | 20240808 | 112300 | 4458681550 | 26250 | 26200 | 26250 | 26200 | 287 |
| 466 | 20240808 | 112200 | 4451148900 | 26200 | 26200 | 26200 | 26200 | 54 |
| 467 | 20240808 | 112100 | 4449734100 | 26250 | 26200 | 26250 | 26200 | 23 |
| 468 | 20240808 | 112000 | 4449131450 | 26200 | 26200 | 26200 | 26150 | 541 |
| 469 | 20240808 | 111900 | 4434957400 | 26150 | 26200 | 26200 | 26150 | 16 |
| 470 | 20240808 | 111800 | 4434538950 | 26200 | 26200 | 26200 | 26150 | 64 |
| 471 | 20240808 | 111700 | 4432864700 | 26200 | 26150 | 26200 | 26150 | 219 |
| 472 | 20240808 | 111600 | 4427136800 | 26200 | 26150 | 26200 | 26150 | 24 |
| 473 | 20240808 | 111500 | 4426508700 | 26200 | 26250 | 26250 | 26150 | 757 |
| 474 | 20240808 | 111400 | 4406680000 | 26200 | 26250 | 26250 | 26200 | 500 |
| 475 | 20240808 | 111300 | 4393573100 | 26200 | 26250 | 26250 | 26200 | 115 |
| 476 | 20240808 | 111200 | 4390560000 | 26250 | 26200 | 26250 | 26200 | 184 |
| 477 | 20240808 | 111100 | 4385739050 | 26200 | 26200 | 26200 | 26200 | 94 |
| 478 | 20240808 | 111000 | 4383276250 | 26200 | 26250 | 26250 | 26150 | 221 |
| 479 | 20240808 | 110900 | 4377485400 | 26250 | 26250 | 26250 | 26250 | 550 |
| 480 | 20240808 | 110800 | 4363047900 | 26250 | 26250 | 26250 | 26200 | 340 |
| 481 | 20240808 | 110700 | 4354129900 | 26250 | 26150 | 26250 | 26150 | 574 |
| 482 | 20240808 | 110600 | 4339083300 | 26200 | 26200 | 26200 | 26150 | 105 |
| 483 | 20240808 | 110500 | 4336337100 | 26150 | 26150 | 26150 | 26100 | 326 |
| 484 | 20240808 | 110400 | 4327814300 | 26150 | 26150 | 26150 | 26150 | 115 |
| 485 | 20240808 | 110300 | 4324807050 | 26150 | 26100 | 26150 | 26100 | 78 |
| 486 | 20240808 | 110200 | 4322768050 | 26150 | 26150 | 26200 | 26100 | 1610 |
| 487 | 20240808 | 110100 | 4280681500 | 26100 | 26100 | 26150 | 26100 | 216 |
| 488 | 20240808 | 110000 | 4275041450 | 26050 | 26000 | 26100 | 26000 | 729 |
| 489 | 20240808 | 105900 | 4256057350 | 26050 | 26050 | 26050 | 26000 | 214 |
| 490 | 20240808 | 105800 | 4250489650 | 26050 | 26100 | 26100 | 26000 | 842 |
| 491 | 20240808 | 105700 | 4228548500 | 26100 | 26050 | 26100 | 26050 | 2993 |
| 492 | 20240808 | 105600 | 4150580600 | 26050 | 26050 | 26050 | 26000 | 151 |
| 493 | 20240808 | 105500 | 4146651700 | 26000 | 26000 | 26050 | 26000 | 1565 |
| 494 | 20240808 | 105400 | 4105952000 | 26000 | 26050 | 26050 | 26000 | 1199 |
| 495 | 20240808 | 105300 | 4074751950 | 26050 | 26050 | 26050 | 26000 | 656 |
| 496 | 20240808 | 105200 | 4057667100 | 26050 | 26100 | 26100 | 26050 | 361 |
| 497 | 20240808 | 105100 | 4048261750 | 26100 | 26050 | 26100 | 26050 | 401 |
| 498 | 20240808 | 105000 | 4037811000 | 26050 | 26100 | 26100 | 26050 | 1243 |
| 499 | 20240808 | 104900 | 4005428300 | 26100 | 26100 | 26100 | 26050 | 1943 |
| 500 | 20240808 | 104800 | 3954803000 | 26100 | 26100 | 26150 | 26050 | 1303 |
| 501 | 20240808 | 104700 | 3920796050 | 26150 | 26150 | 26150 | 26100 | 83 |
| 502 | 20240808 | 104600 | 3918629150 | 26100 | 26150 | 26150 | 26100 | 1228 |
| 503 | 20240808 | 104500 | 3886571000 | 26150 | 26200 | 26200 | 26100 | 800 |
| 504 | 20240808 | 104400 | 3865654350 | 26200 | 26250 | 26250 | 26150 | 1493 |
| 505 | 20240808 | 104300 | 3826582250 | 26200 | 26250 | 26250 | 26200 | 159 |
| 506 | 20240808 | 104200 | 3822415400 | 26250 | 26200 | 26250 | 26200 | 373 |
| 507 | 20240808 | 104100 | 3812640800 | 26150 | 26200 | 26200 | 26150 | 280 |
| 508 | 20240808 | 104000 | 3805310350 | 26200 | 26200 | 26250 | 26200 | 121 |
| 509 | 20240808 | 103900 | 3802139650 | 26200 | 26200 | 26250 | 26200 | 562 |
| 510 | 20240808 | 103800 | 3787413300 | 26250 | 26250 | 26250 | 26200 | 889 |
| 511 | 20240808 | 103700 | 3764090750 | 26200 | 26200 | 26250 | 26200 | 526 |
| 512 | 20240808 | 103600 | 3750303400 | 26250 | 26250 | 26250 | 26200 | 300 |
| 513 | 20240808 | 103500 | 3742439350 | 26250 | 26250 | 26250 | 26200 | 282 |
| 514 | 20240808 | 103400 | 3735049700 | 26250 | 26250 | 26250 | 26200 | 174 |
| 515 | 20240808 | 103300 | 3730487200 | 26200 | 26250 | 26250 | 26200 | 838 |
| 516 | 20240808 | 103200 | 3708523900 | 26250 | 26250 | 26300 | 26250 | 92 |
| 517 | 20240808 | 103100 | 3706108550 | 26250 | 26200 | 26250 | 26200 | 697 |
| 518 | 20240808 | 103000 | 3687818500 | 26250 | 26300 | 26300 | 26250 | 474 |
| 519 | 20240808 | 102900 | 3675372650 | 26300 | 26250 | 26300 | 26250 | 509 |
| 520 | 20240808 | 102800 | 3662006800 | 26250 | 26350 | 26350 | 26250 | 1171 |
| 521 | 20240808 | 102700 | 3631218350 | 26350 | 26400 | 26400 | 26350 | 45 |
| 522 | 20240808 | 102600 | 3630032200 | 26300 | 26350 | 26400 | 26300 | 713 |
| 523 | 20240808 | 102500 | 3611248750 | 26300 | 26350 | 26350 | 26300 | 258 |
| 524 | 20240808 | 102400 | 3604459500 | 26350 | 26300 | 26350 | 26300 | 117 |
| 525 | 20240808 | 102300 | 3601381300 | 26300 | 26350 | 26350 | 26250 | 1010 |
| 526 | 20240808 | 102200 | 3574829550 | 26300 | 26350 | 26350 | 26300 | 320 |
| 527 | 20240808 | 102100 | 3566413150 | 26300 | 26400 | 26400 | 26300 | 727 |
| 528 | 20240808 | 102000 | 3547254750 | 26400 | 26400 | 26400 | 26300 | 1904 |
| 529 | 20240808 | 101900 | 3497025350 | 26450 | 26400 | 26450 | 26400 | 1001 |
| 530 | 20240808 | 101800 | 3470597350 | 26400 | 26400 | 26500 | 26400 | 2524 |
| 531 | 20240808 | 101700 | 3403901550 | 26400 | 26450 | 26450 | 26400 | 266 |
| 532 | 20240808 | 101600 | 3396878600 | 26450 | 26400 | 26450 | 26350 | 454 |
| 533 | 20240808 | 101500 | 3384897850 | 26400 | 26350 | 26400 | 26350 | 414 |
| 534 | 20240808 | 101400 | 3373980400 | 26400 | 26300 | 26400 | 26300 | 602 |
| 535 | 20240808 | 101300 | 3358117100 | 26300 | 26300 | 26350 | 26300 | 379 |
| 536 | 20240808 | 101200 | 3348145950 | 26300 | 26250 | 26350 | 26250 | 1012 |
| 537 | 20240808 | 101100 | 3321528550 | 26250 | 26300 | 26300 | 26250 | 117 |
| 538 | 20240808 | 101000 | 3318457150 | 26300 | 26300 | 26300 | 26250 | 243 |
| 539 | 20240808 | 100900 | 3312071350 | 26300 | 26300 | 26350 | 26250 | 604 |
| 540 | 20240808 | 100800 | 3296210500 | 26300 | 26250 | 26300 | 26250 | 128 |
| 541 | 20240808 | 100700 | 3292848800 | 26300 | 26250 | 26300 | 26250 | 1272 |
| 542 | 20240808 | 100600 | 3259437250 | 26250 | 26300 | 26300 | 26250 | 1384 |
| 543 | 20240808 | 100500 | 3223104250 | 26250 | 26250 | 26300 | 26200 | 164 |
| 544 | 20240808 | 100400 | 3218801050 | 26250 | 26200 | 26300 | 26200 | 560 |
| 545 | 20240808 | 100300 | 3204115450 | 26200 | 26150 | 26200 | 26050 | 3201 |
| 546 | 20240808 | 100200 | 3120394050 | 26100 | 26050 | 26100 | 26050 | 1010 |
| 547 | 20240808 | 100100 | 3094064800 | 26100 | 26050 | 26100 | 26000 | 1451 |
| 548 | 20240808 | 100000 | 3056316350 | 26050 | 26050 | 26050 | 26000 | 1563 |
| 549 | 20240808 | 095900 | 3015630500 | 26050 | 26100 | 26150 | 26050 | 3187 |
| 550 | 20240808 | 095800 | 2932536850 | 26150 | 26150 | 26200 | 26100 | 622 |
| 551 | 20240808 | 095700 | 2916277600 | 26100 | 26150 | 26150 | 26050 | 812 |
| 552 | 20240808 | 095600 | 2895057000 | 26200 | 26050 | 26200 | 26050 | 993 |
| 553 | 20240808 | 095500 | 2869148600 | 26050 | 26050 | 26050 | 26000 | 1435 |
| 554 | 20240808 | 095400 | 2831799300 | 26000 | 26000 | 26050 | 26000 | 870 |
| 555 | 20240808 | 095300 | 2809158000 | 26000 | 26150 | 26150 | 26000 | 6210 |
| 556 | 20240808 | 095200 | 2647413000 | 26150 | 26100 | 26150 | 26100 | 536 |
| 557 | 20240808 | 095100 | 2633414850 | 26100 | 26150 | 26200 | 26100 | 2044 |
| 558 | 20240808 | 095000 | 2580037850 | 26150 | 26150 | 26200 | 26150 | 1533 |
| 559 | 20240808 | 094900 | 2539949600 | 26150 | 26200 | 26200 | 26150 | 1306 |
| 560 | 20240808 | 094800 | 2505796950 | 26150 | 26200 | 26250 | 26150 | 2939 |
| 561 | 20240808 | 094700 | 2428820650 | 26200 | 26200 | 26250 | 26200 | 889 |
| 562 | 20240808 | 094600 | 2405528800 | 26200 | 26200 | 26250 | 26200 | 768 |
| 563 | 20240808 | 094500 | 2385406200 | 26250 | 26250 | 26250 | 26150 | 2439 |
| 564 | 20240808 | 094400 | 2321470500 | 26250 | 26250 | 26300 | 26200 | 2195 |
| 565 | 20240808 | 094300 | 2263917000 | 26250 | 26300 | 26300 | 26200 | 1232 |
| 566 | 20240808 | 094200 | 2231580900 | 26250 | 26250 | 26300 | 26250 | 416 |
| 567 | 20240808 | 094100 | 2220659600 | 26300 | 26300 | 26350 | 26250 | 1495 |
| 568 | 20240808 | 094000 | 2181376300 | 26350 | 26300 | 26350 | 26300 | 5991 |
| 569 | 20240808 | 093900 | 2023788850 | 26300 | 26350 | 26350 | 26300 | 1631 |
| 570 | 20240808 | 093800 | 1980893150 | 26300 | 26350 | 26350 | 26300 | 8025 |
| 571 | 20240808 | 093700 | 1769817400 | 26300 | 26400 | 26400 | 26300 | 4099 |
| 572 | 20240808 | 093600 | 1661653400 | 26400 | 26400 | 26450 | 26400 | 712 |
| 573 | 20240808 | 093500 | 1642855650 | 26450 | 26450 | 26450 | 26400 | 868 |
| 574 | 20240808 | 093400 | 1619901850 | 26400 | 26500 | 26500 | 26400 | 2322 |
| 575 | 20240808 | 093300 | 1558460250 | 26550 | 26550 | 26550 | 26500 | 476 |
| 576 | 20240808 | 093200 | 1545836200 | 26500 | 26500 | 26550 | 26500 | 423 |
| 577 | 20240808 | 093100 | 1534619450 | 26500 | 26500 | 26550 | 26500 | 1339 |
| 578 | 20240808 | 093000 | 1499128200 | 26450 | 26500 | 26500 | 26450 | 1547 |
| 579 | 20240808 | 092900 | 1458139250 | 26500 | 26500 | 26500 | 26450 | 562 |
| 580 | 20240808 | 092800 | 1443260450 | 26450 | 26500 | 26550 | 26450 | 1683 |
| 581 | 20240808 | 092700 | 1398660350 | 26500 | 26550 | 26550 | 26500 | 1441 |
| 582 | 20240808 | 092600 | 1360461250 | 26550 | 26550 | 26550 | 26500 | 981 |
| 583 | 20240808 | 092500 | 1334452400 | 26500 | 26500 | 26550 | 26450 | 627 |
| 584 | 20240808 | 092400 | 1317834500 | 26550 | 26500 | 26550 | 26400 | 1002 |
| 585 | 20240808 | 092300 | 1291313700 | 26450 | 26500 | 26550 | 26400 | 5039 |
| 586 | 20240808 | 092200 | 1157857200 | 26550 | 26600 | 26600 | 26500 | 2920 |
| 587 | 20240808 | 092100 | 1080255200 | 26650 | 26700 | 26750 | 26600 | 702 |
| 588 | 20240808 | 092000 | 1061518750 | 26700 | 26600 | 26700 | 26550 | 2390 |
| 589 | 20240808 | 091900 | 997876650 | 26550 | 26550 | 26600 | 26550 | 481 |
| 590 | 20240808 | 091800 | 985100000 | 26550 | 26700 | 26700 | 26550 | 785 |
| 591 | 20240808 | 091700 | 964209950 | 26700 | 26550 | 26700 | 26550 | 1151 |
| 592 | 20240808 | 091600 | 933582200 | 26550 | 26650 | 26700 | 26500 | 4973 |
| 593 | 20240808 | 091500 | 801488300 | 26650 | 26700 | 26700 | 26650 | 682 |
| 594 | 20240808 | 091400 | 783296200 | 26600 | 26700 | 26700 | 26600 | 761 |
| 595 | 20240808 | 091300 | 763018450 | 26700 | 26650 | 26700 | 26650 | 695 |
| 596 | 20240808 | 091200 | 744490650 | 26650 | 26650 | 26650 | 26600 | 1876 |
| 597 | 20240808 | 091100 | 694586550 | 26600 | 26800 | 26800 | 26600 | 4630 |
| 598 | 20240808 | 091000 | 571009850 | 26800 | 26950 | 26950 | 26750 | 1300 |
| 599 | 20240808 | 090900 | 536129250 | 26950 | 26850 | 27000 | 26850 | 680 |
| 600 | 20240808 | 090800 | 517817950 | 26850 | 26950 | 26950 | 26750 | 2667 |
| 601 | 20240808 | 090700 | 446333650 | 26950 | 26900 | 27000 | 26850 | 1648 |
| 602 | 20240808 | 090600 | 401980250 | 26900 | 27000 | 27050 | 26900 | 443 |
| 603 | 20240808 | 090500 | 390020850 | 26950 | 26800 | 26950 | 26800 | 689 |
| 604 | 20240808 | 090400 | 371496100 | 26800 | 26850 | 26950 | 26800 | 889 |
| 605 | 20240808 | 090300 | 347660550 | 26950 | 26850 | 27150 | 26700 | 3273 |
| 606 | 20240808 | 090200 | 259603850 | 26750 | 26650 | 26900 | 26650 | 2344 |
| 607 | 20240808 | 090100 | 196924150 | 26700 | 26750 | 26850 | 26650 | 2180 |
| 608 | 20240808 | 090000 | 138683750 | 26750 | 26900 | 26900 | 26700 | 5131 |