34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 192000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 19815 |
| 3 | 20240808 | 191900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20240808 | 191800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20240808 | 191700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20240808 | 191600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20240808 | 191500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20240808 | 191400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20240808 | 191300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20240808 | 191200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20240808 | 191100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20240808 | 191000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20240808 | 190900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20240808 | 190800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20240808 | 190700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20240808 | 190600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20240808 | 190500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20240808 | 190400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20240808 | 190300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20240808 | 190200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20240808 | 190100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20240808 | 190000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20240808 | 185900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20240808 | 185800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20240808 | 185700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20240808 | 185600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20240808 | 185500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20240808 | 185400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20240808 | 185300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20240808 | 185200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20240808 | 185100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20240808 | 185000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 19815 |
| 33 | 20240808 | 184900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20240808 | 184800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20240808 | 184700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20240808 | 184600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20240808 | 184500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20240808 | 184400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20240808 | 184300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20240808 | 184200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20240808 | 184100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20240808 | 184000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20240808 | 183900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20240808 | 183800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20240808 | 183700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20240808 | 183600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20240808 | 183500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20240808 | 183400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20240808 | 183300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20240808 | 183200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20240808 | 183100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20240808 | 183000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20240808 | 182900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20240808 | 182800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20240808 | 182700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20240808 | 182600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20240808 | 182500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20240808 | 182400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20240808 | 182300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20240808 | 182200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20240808 | 182100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20240808 | 182000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 19815 |
| 63 | 20240808 | 181900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20240808 | 181800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20240808 | 181700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20240808 | 181600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20240808 | 181500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20240808 | 181400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20240808 | 181300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20240808 | 181200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20240808 | 181100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20240808 | 181000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20240808 | 180900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20240808 | 180800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20240808 | 180700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20240808 | 180600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20240808 | 180500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20240808 | 180400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20240808 | 180300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20240808 | 180200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20240808 | 180100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20240808 | 180000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20240808 | 175900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20240808 | 175800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20240808 | 175700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20240808 | 175600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20240808 | 175500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20240808 | 175400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20240808 | 175300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20240808 | 175200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20240808 | 175100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20240808 | 175000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 19815 |
| 93 | 20240808 | 174900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20240808 | 174800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20240808 | 174700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20240808 | 174600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20240808 | 174500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20240808 | 174400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20240808 | 174300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20240808 | 174200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20240808 | 174100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20240808 | 174000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20240808 | 173900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20240808 | 173800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20240808 | 173700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20240808 | 173600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20240808 | 173500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20240808 | 173400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20240808 | 173300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20240808 | 173200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20240808 | 173100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20240808 | 173000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20240808 | 172900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20240808 | 172800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20240808 | 172700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20240808 | 172600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20240808 | 172500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20240808 | 172400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20240808 | 172300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20240808 | 172200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20240808 | 172100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20240808 | 172000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 19815 |
| 123 | 20240808 | 171900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20240808 | 171800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20240808 | 171700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20240808 | 171600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20240808 | 171500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20240808 | 171400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20240808 | 171300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20240808 | 171200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20240808 | 171100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20240808 | 171000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20240808 | 170900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20240808 | 170800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20240808 | 170700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20240808 | 170600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20240808 | 170500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20240808 | 170400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20240808 | 170300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20240808 | 170200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20240808 | 170100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20240808 | 170000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20240808 | 165900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20240808 | 165800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20240808 | 165700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20240808 | 165600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20240808 | 165500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20240808 | 165400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20240808 | 165300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20240808 | 165200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20240808 | 165100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20240808 | 165000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 19815 |
| 153 | 20240808 | 164900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20240808 | 164800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20240808 | 164700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20240808 | 164600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20240808 | 164500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20240808 | 164400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20240808 | 164300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20240808 | 164200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20240808 | 164100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20240808 | 164000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20240808 | 163900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20240808 | 163800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20240808 | 163700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20240808 | 163600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20240808 | 163500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20240808 | 163400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20240808 | 163300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20240808 | 163200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20240808 | 163100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20240808 | 163000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20240808 | 162900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20240808 | 162800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20240808 | 162700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20240808 | 162600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20240808 | 162500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20240808 | 162400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20240808 | 162300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20240808 | 162200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20240808 | 162100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20240808 | 162000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 19815 |
| 183 | 20240808 | 161900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20240808 | 161800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20240808 | 161700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20240808 | 161600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20240808 | 161500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20240808 | 161400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240808 | 161300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240808 | 161200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20240808 | 161100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240808 | 161000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240808 | 160900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240808 | 160800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20240808 | 160700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20240808 | 160600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20240808 | 160500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20240808 | 160400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20240808 | 160300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20240808 | 160200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20240808 | 160100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20240808 | 160000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20240808 | 155900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20240808 | 155800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20240808 | 155700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20240808 | 155600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20240808 | 155500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20240808 | 155400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20240808 | 155300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20240808 | 155200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20240808 | 155100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20240808 | 155000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 19815 |
| 213 | 20240808 | 154900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20240808 | 154800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20240808 | 154700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20240808 | 154600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20240808 | 154500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20240808 | 154400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20240808 | 154300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20240808 | 154200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20240808 | 154100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20240808 | 154000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20240808 | 153900 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20240808 | 153800 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20240808 | 153700 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20240808 | 153600 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20240808 | 153500 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20240808 | 153400 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20240808 | 153300 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20240808 | 153200 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20240808 | 153100 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20240808 | 153000 | 19475547650 | 26900 | 26900 | 26900 | 26900 | 19815 |
| 233 | 20240808 | 152900 | 18942524150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 234 | 20240808 | 152800 | 18942524150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 235 | 20240808 | 152700 | 18942524150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 236 | 20240808 | 152600 | 18942524150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 237 | 20240808 | 152500 | 18942524150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20240808 | 152400 | 18942524150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20240808 | 152300 | 18942524150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 240 | 20240808 | 152200 | 18942524150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20240808 | 152100 | 18942524150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20240808 | 152000 | 18942524150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 243 | 20240808 | 151900 | 18942524150 | 26650 | 26700 | 26700 | 26650 | 1250 |
| 244 | 20240808 | 151800 | 18909156600 | 26650 | 26700 | 26700 | 26650 | 1265 |
| 245 | 20240808 | 151700 | 18875441700 | 26700 | 26700 | 26700 | 26650 | 1274 |
| 246 | 20240808 | 151600 | 18841459700 | 26700 | 26750 | 26750 | 26650 | 1246 |
| 247 | 20240808 | 151500 | 18808224450 | 26750 | 26700 | 26750 | 26650 | 823 |
| 248 | 20240808 | 151400 | 18786247550 | 26700 | 26700 | 26700 | 26650 | 888 |
| 249 | 20240808 | 151300 | 18762560600 | 26650 | 26750 | 26750 | 26650 | 638 |
| 250 | 20240808 | 151200 | 18745538650 | 26750 | 26650 | 26750 | 26650 | 1459 |
| 251 | 20240808 | 151100 | 18706592950 | 26700 | 26700 | 26700 | 26600 | 1249 |
| 252 | 20240808 | 151000 | 18673316300 | 26700 | 26650 | 26700 | 26600 | 1057 |
| 253 | 20240808 | 150900 | 18645140050 | 26650 | 26650 | 26700 | 26600 | 523 |
| 254 | 20240808 | 150800 | 18631197900 | 26600 | 26700 | 26700 | 26600 | 2359 |
| 255 | 20240808 | 150700 | 18568412800 | 26700 | 26650 | 26750 | 26600 | 1888 |
| 256 | 20240808 | 150600 | 18518042200 | 26650 | 26650 | 26750 | 26600 | 1050 |
| 257 | 20240808 | 150500 | 18490042050 | 26600 | 26650 | 26700 | 26600 | 2969 |
| 258 | 20240808 | 150400 | 18410929450 | 26700 | 26750 | 26750 | 26700 | 2091 |
| 259 | 20240808 | 150300 | 18355084750 | 26700 | 26750 | 26750 | 26700 | 1143 |
| 260 | 20240808 | 150200 | 18324545300 | 26800 | 26800 | 26800 | 26750 | 2119 |
| 261 | 20240808 | 150100 | 18267776200 | 26850 | 26850 | 26900 | 26800 | 1465 |
| 262 | 20240808 | 150000 | 18228440500 | 26850 | 26750 | 26850 | 26750 | 622 |
| 263 | 20240808 | 145900 | 18211767750 | 26750 | 26750 | 26800 | 26750 | 1246 |
| 264 | 20240808 | 145800 | 18178412200 | 26750 | 26750 | 26850 | 26750 | 975 |
| 265 | 20240808 | 145700 | 18152265650 | 26800 | 26800 | 26900 | 26750 | 760 |
| 266 | 20240808 | 145600 | 18131879350 | 26800 | 26800 | 26900 | 26800 | 1150 |
| 267 | 20240808 | 145500 | 18101031450 | 26800 | 26850 | 26850 | 26750 | 1230 |
| 268 | 20240808 | 145400 | 18068052500 | 26850 | 26800 | 26900 | 26800 | 769 |
| 269 | 20240808 | 145300 | 18047392550 | 26800 | 26850 | 26850 | 26750 | 1686 |
| 270 | 20240808 | 145200 | 18002227200 | 26850 | 26800 | 26900 | 26800 | 602 |
| 271 | 20240808 | 145100 | 17986072500 | 26800 | 26800 | 26900 | 26750 | 1669 |
| 272 | 20240808 | 145000 | 17941349800 | 26800 | 26850 | 26850 | 26800 | 666 |
| 273 | 20240808 | 144900 | 17923485250 | 26850 | 26850 | 26900 | 26850 | 1032 |
| 274 | 20240808 | 144800 | 17895743550 | 26850 | 26800 | 26900 | 26800 | 735 |
| 275 | 20240808 | 144700 | 17875999200 | 26850 | 26900 | 26900 | 26850 | 980 |
| 276 | 20240808 | 144600 | 17849682350 | 26900 | 26900 | 26900 | 26800 | 1667 |
| 277 | 20240808 | 144500 | 17804915000 | 26900 | 26850 | 26900 | 26800 | 1636 |
| 278 | 20240808 | 144400 | 17761006550 | 26800 | 26900 | 26900 | 26800 | 5518 |
| 279 | 20240808 | 144300 | 17612923150 | 26850 | 26850 | 26900 | 26850 | 1878 |
| 280 | 20240808 | 144200 | 17562431600 | 26850 | 26900 | 26900 | 26850 | 758 |
| 281 | 20240808 | 144100 | 17542063250 | 26900 | 26900 | 26900 | 26850 | 832 |
| 282 | 20240808 | 144000 | 17519703400 | 26850 | 26800 | 26900 | 26800 | 506 |
| 283 | 20240808 | 143900 | 17506110900 | 26850 | 26900 | 26950 | 26800 | 948 |
| 284 | 20240808 | 143800 | 17480628850 | 26900 | 26950 | 26950 | 26850 | 1138 |
| 285 | 20240808 | 143700 | 17450011600 | 26900 | 27000 | 27000 | 26900 | 1897 |
| 286 | 20240808 | 143600 | 17398880700 | 26950 | 26950 | 27000 | 26950 | 845 |
| 287 | 20240808 | 143500 | 17376088400 | 27000 | 26950 | 27000 | 26950 | 882 |
| 288 | 20240808 | 143400 | 17352301650 | 27000 | 26950 | 27000 | 26950 | 1161 |
| 289 | 20240808 | 143300 | 17320982750 | 27000 | 27000 | 27000 | 26900 | 664 |
| 290 | 20240808 | 143200 | 17303076050 | 27000 | 26950 | 27000 | 26950 | 1207 |
| 291 | 20240808 | 143100 | 17270514150 | 26950 | 26900 | 26950 | 26850 | 1177 |
| 292 | 20240808 | 143000 | 17238824400 | 26900 | 26900 | 26950 | 26850 | 1583 |
| 293 | 20240808 | 142900 | 17196260350 | 26900 | 26900 | 26900 | 26800 | 2139 |
| 294 | 20240808 | 142800 | 17138815150 | 26850 | 26900 | 26900 | 26850 | 674 |
| 295 | 20240808 | 142700 | 17120699950 | 26900 | 26950 | 26950 | 26850 | 1123 |
| 296 | 20240808 | 142600 | 17090497250 | 26950 | 26900 | 26950 | 26850 | 826 |
| 297 | 20240808 | 142500 | 17068284600 | 26900 | 26900 | 26950 | 26850 | 1237 |
| 298 | 20240808 | 142400 | 17035032200 | 26900 | 26900 | 26950 | 26900 | 769 |
| 299 | 20240808 | 142300 | 17014327400 | 26950 | 26900 | 26950 | 26900 | 1372 |
| 300 | 20240808 | 142200 | 16977383200 | 26950 | 26950 | 26950 | 26900 | 929 |
| 301 | 20240808 | 142100 | 16952379400 | 26950 | 26900 | 26950 | 26850 | 1285 |
| 302 | 20240808 | 142000 | 16917789800 | 26850 | 26900 | 26950 | 26850 | 1005 |
| 303 | 20240808 | 141900 | 16890787600 | 27000 | 26850 | 27000 | 26850 | 996 |
| 304 | 20240808 | 141800 | 16863936100 | 26850 | 26950 | 27000 | 26850 | 1029 |
| 305 | 20240808 | 141700 | 16836224300 | 26950 | 26950 | 27000 | 26950 | 907 |
| 306 | 20240808 | 141600 | 16811764600 | 26950 | 26950 | 27000 | 26900 | 817 |
| 307 | 20240808 | 141500 | 16789751750 | 26950 | 26950 | 27000 | 26900 | 900 |
| 308 | 20240808 | 141400 | 16765517800 | 26950 | 26950 | 27000 | 26950 | 2703 |
| 309 | 20240808 | 141300 | 16692562900 | 26900 | 26950 | 27000 | 26900 | 559 |
| 310 | 20240808 | 141200 | 16677512850 | 26950 | 26950 | 27000 | 26900 | 719 |
| 311 | 20240808 | 141100 | 16658118800 | 26950 | 26950 | 27000 | 26950 | 644 |
| 312 | 20240808 | 141000 | 16640743800 | 26900 | 27000 | 27050 | 26850 | 1348 |
| 313 | 20240808 | 140900 | 16604435950 | 27000 | 27050 | 27050 | 27000 | 659 |
| 314 | 20240808 | 140800 | 16586625800 | 27050 | 26900 | 27050 | 26900 | 2007 |
| 315 | 20240808 | 140700 | 16532470550 | 26900 | 26850 | 26950 | 26850 | 996 |
| 316 | 20240808 | 140600 | 16505684550 | 26950 | 26950 | 26950 | 26850 | 1580 |
| 317 | 20240808 | 140500 | 16463159050 | 26950 | 26900 | 26950 | 26850 | 639 |
| 318 | 20240808 | 140400 | 16445964700 | 26900 | 27000 | 27050 | 26900 | 1094 |
| 319 | 20240808 | 140300 | 16416460250 | 27000 | 27000 | 27050 | 26950 | 1144 |
| 320 | 20240808 | 140200 | 16385566950 | 27050 | 26950 | 27050 | 26900 | 1770 |
| 321 | 20240808 | 140100 | 16337841400 | 27000 | 27050 | 27100 | 27000 | 1787 |
| 322 | 20240808 | 140000 | 16289544250 | 27100 | 27050 | 27100 | 27050 | 1694 |
| 323 | 20240808 | 135900 | 16243700000 | 27000 | 27050 | 27050 | 27000 | 2890 |
| 324 | 20240808 | 135800 | 16165602600 | 27050 | 27050 | 27050 | 27000 | 691 |
| 325 | 20240808 | 135700 | 16146938400 | 27050 | 27050 | 27050 | 27000 | 2155 |
| 326 | 20240808 | 135600 | 16088649050 | 27050 | 27000 | 27050 | 26950 | 2460 |
| 327 | 20240808 | 135500 | 16022259650 | 27000 | 27050 | 27050 | 26950 | 2276 |
| 328 | 20240808 | 135400 | 15960806850 | 27000 | 27000 | 27050 | 27000 | 1589 |
| 329 | 20240808 | 135300 | 15917843700 | 27050 | 26950 | 27050 | 26950 | 3667 |
| 330 | 20240808 | 135200 | 15818849200 | 26950 | 26950 | 27000 | 26950 | 2096 |
| 331 | 20240808 | 135100 | 15762339700 | 27000 | 26950 | 27000 | 26950 | 2049 |
| 332 | 20240808 | 135000 | 15707035600 | 26950 | 26900 | 27000 | 26900 | 2542 |
| 333 | 20240808 | 134900 | 15638462650 | 26950 | 26900 | 26950 | 26850 | 1023 |
| 334 | 20240808 | 134800 | 15610949800 | 26900 | 26900 | 27000 | 26900 | 1912 |
| 335 | 20240808 | 134700 | 15559465600 | 26900 | 26900 | 26950 | 26850 | 1162 |
| 336 | 20240808 | 134600 | 15528243550 | 26900 | 27000 | 27000 | 26800 | 1918 |
| 337 | 20240808 | 134500 | 15476629250 | 27000 | 27000 | 27000 | 26950 | 2403 |
| 338 | 20240808 | 134400 | 15411761500 | 27000 | 26950 | 27000 | 26950 | 522 |
| 339 | 20240808 | 134300 | 15397683950 | 26950 | 26950 | 27000 | 26900 | 1491 |
| 340 | 20240808 | 134200 | 15357511850 | 26950 | 26900 | 27000 | 26850 | 3780 |
| 341 | 20240808 | 134100 | 15255687300 | 26900 | 26950 | 26950 | 26850 | 1724 |
| 342 | 20240808 | 134000 | 15209307350 | 26900 | 26900 | 26950 | 26900 | 1627 |
| 343 | 20240808 | 133900 | 15165538500 | 26850 | 26850 | 26900 | 26800 | 1375 |
| 344 | 20240808 | 133800 | 15128638350 | 26800 | 26850 | 26950 | 26800 | 2223 |
| 345 | 20240808 | 133700 | 15068915350 | 26850 | 26950 | 27000 | 26850 | 3162 |
| 346 | 20240808 | 133600 | 14983819800 | 26950 | 26950 | 27000 | 26900 | 1402 |
| 347 | 20240808 | 133500 | 14946039750 | 26950 | 26950 | 27000 | 26900 | 1323 |
| 348 | 20240808 | 133400 | 14910384850 | 27000 | 26950 | 27000 | 26900 | 1778 |
| 349 | 20240808 | 133300 | 14862468500 | 26900 | 26950 | 27000 | 26900 | 1705 |
| 350 | 20240808 | 133200 | 14816494200 | 26900 | 26950 | 27000 | 26900 | 2172 |
| 351 | 20240808 | 133100 | 14757955700 | 26950 | 26950 | 27000 | 26900 | 1130 |
| 352 | 20240808 | 133000 | 14727499150 | 26900 | 27050 | 27050 | 26900 | 3616 |
| 353 | 20240808 | 132900 | 14629886450 | 27050 | 27000 | 27100 | 27000 | 1906 |
| 354 | 20240808 | 132800 | 14578328050 | 27000 | 27050 | 27050 | 26950 | 2265 |
| 355 | 20240808 | 132700 | 14517097450 | 27050 | 27000 | 27050 | 26950 | 2574 |
| 356 | 20240808 | 132600 | 14447568400 | 27000 | 26950 | 27000 | 26900 | 4103 |
| 357 | 20240808 | 132500 | 14336890200 | 26900 | 26850 | 26900 | 26850 | 1266 |
| 358 | 20240808 | 132400 | 14302863750 | 26850 | 26900 | 26900 | 26850 | 1414 |
| 359 | 20240808 | 132300 | 14264829050 | 26850 | 26900 | 26900 | 26800 | 997 |
| 360 | 20240808 | 132200 | 14238058150 | 26850 | 26900 | 26900 | 26850 | 2581 |
| 361 | 20240808 | 132100 | 14168661650 | 26900 | 26900 | 26950 | 26850 | 1282 |
| 362 | 20240808 | 132000 | 14134185050 | 26900 | 26900 | 26950 | 26850 | 2404 |
| 363 | 20240808 | 131900 | 14069469900 | 26900 | 26900 | 26950 | 26900 | 1654 |
| 364 | 20240808 | 131800 | 14024933350 | 26900 | 26900 | 26950 | 26850 | 985 |
| 365 | 20240808 | 131700 | 13998438800 | 26900 | 26850 | 26900 | 26800 | 2385 |
| 366 | 20240808 | 131600 | 13934321950 | 26800 | 26850 | 26850 | 26800 | 1216 |
| 367 | 20240808 | 131500 | 13901689300 | 26800 | 26850 | 26850 | 26800 | 1036 |
| 368 | 20240808 | 131400 | 13873920100 | 26800 | 26750 | 26850 | 26750 | 2419 |
| 369 | 20240808 | 131300 | 13809073750 | 26800 | 26850 | 26850 | 26750 | 2239 |
| 370 | 20240808 | 131200 | 13749062250 | 26800 | 26850 | 26850 | 26800 | 1175 |
| 371 | 20240808 | 131100 | 13717517000 | 26850 | 26800 | 26850 | 26750 | 1679 |
| 372 | 20240808 | 131000 | 13672488850 | 26800 | 26700 | 26800 | 26700 | 3933 |
| 373 | 20240808 | 130900 | 13567125450 | 26700 | 26700 | 26750 | 26700 | 1442 |
| 374 | 20240808 | 130800 | 13528583450 | 26700 | 26650 | 26750 | 26650 | 1941 |
| 375 | 20240808 | 130700 | 13476756100 | 26750 | 26600 | 26750 | 26600 | 1104 |
| 376 | 20240808 | 130600 | 13447330050 | 26600 | 26650 | 26650 | 26550 | 3818 |
| 377 | 20240808 | 130500 | 13345798000 | 26600 | 26600 | 26650 | 26550 | 6167 |
| 378 | 20240808 | 130400 | 13181764900 | 26600 | 26700 | 26700 | 26600 | 2233 |
| 379 | 20240808 | 130300 | 13122225200 | 26700 | 26700 | 26700 | 26600 | 1127 |
| 380 | 20240808 | 130200 | 13092186050 | 26650 | 26650 | 26650 | 26600 | 2125 |
| 381 | 20240808 | 130100 | 13035575600 | 26650 | 26600 | 26650 | 26600 | 489 |
| 382 | 20240808 | 130000 | 13022564100 | 26600 | 26550 | 26600 | 26500 | 1645 |
| 383 | 20240808 | 125900 | 12978860500 | 26550 | 26550 | 26550 | 26500 | 530 |
| 384 | 20240808 | 125800 | 12964801900 | 26550 | 26550 | 26550 | 26500 | 427 |
| 385 | 20240808 | 125700 | 12953481750 | 26550 | 26500 | 26550 | 26450 | 687 |
| 386 | 20240808 | 125600 | 12935275350 | 26500 | 26550 | 26550 | 26450 | 1291 |
| 387 | 20240808 | 125500 | 12901062300 | 26550 | 26550 | 26600 | 26550 | 828 |
| 388 | 20240808 | 125400 | 12879073900 | 26600 | 26600 | 26600 | 26550 | 682 |
| 389 | 20240808 | 125300 | 12860947050 | 26600 | 26650 | 26650 | 26550 | 1634 |
| 390 | 20240808 | 125200 | 12817490450 | 26650 | 26700 | 26700 | 26650 | 420 |
| 391 | 20240808 | 125100 | 12806287300 | 26700 | 26700 | 26700 | 26650 | 1173 |
| 392 | 20240808 | 125000 | 12775011050 | 26700 | 26650 | 26700 | 26650 | 671 |
| 393 | 20240808 | 124900 | 12757110800 | 26700 | 26650 | 26700 | 26650 | 456 |
| 394 | 20240808 | 124800 | 12744944700 | 26650 | 26700 | 26700 | 26650 | 1280 |
| 395 | 20240808 | 124700 | 12710782150 | 26650 | 26650 | 26700 | 26600 | 956 |
| 396 | 20240808 | 124600 | 12685281650 | 26650 | 26650 | 26650 | 26650 | 110 |
| 397 | 20240808 | 124500 | 12682350150 | 26650 | 26650 | 26700 | 26600 | 879 |
| 398 | 20240808 | 124400 | 12658942500 | 26650 | 26650 | 26650 | 26600 | 91 |
| 399 | 20240808 | 124300 | 12656517500 | 26650 | 26650 | 26650 | 26600 | 448 |
| 400 | 20240808 | 124200 | 12644584700 | 26600 | 26650 | 26700 | 26600 | 1343 |
| 401 | 20240808 | 124100 | 12608815000 | 26650 | 26700 | 26700 | 26650 | 925 |
| 402 | 20240808 | 124000 | 12584158050 | 26650 | 26650 | 26700 | 26650 | 911 |
| 403 | 20240808 | 123900 | 12559873800 | 26700 | 26700 | 26700 | 26650 | 495 |
| 404 | 20240808 | 123800 | 12546666550 | 26650 | 26650 | 26650 | 26600 | 818 |
| 405 | 20240808 | 123700 | 12524869400 | 26600 | 26600 | 26650 | 26550 | 809 |
| 406 | 20240808 | 123600 | 12503370050 | 26600 | 26600 | 26650 | 26600 | 758 |
| 407 | 20240808 | 123500 | 12483201600 | 26600 | 26600 | 26600 | 26550 | 174 |
| 408 | 20240808 | 123400 | 12478575300 | 26550 | 26600 | 26600 | 26550 | 837 |
| 409 | 20240808 | 123300 | 12456337100 | 26600 | 26600 | 26600 | 26550 | 558 |
| 410 | 20240808 | 123200 | 12441496350 | 26550 | 26600 | 26650 | 26550 | 424 |
| 411 | 20240808 | 123100 | 12430212500 | 26650 | 26650 | 26650 | 26600 | 744 |
| 412 | 20240808 | 123000 | 12410399850 | 26650 | 26600 | 26650 | 26550 | 1557 |
| 413 | 20240808 | 122900 | 12368995150 | 26600 | 26600 | 26600 | 26550 | 448 |
| 414 | 20240808 | 122800 | 12357089500 | 26600 | 26650 | 26650 | 26600 | 419 |
| 415 | 20240808 | 122700 | 12345931100 | 26650 | 26600 | 26650 | 26600 | 309 |
| 416 | 20240808 | 122600 | 12337705500 | 26600 | 26600 | 26650 | 26600 | 949 |
| 417 | 20240808 | 122500 | 12312453900 | 26650 | 26650 | 26650 | 26600 | 424 |
| 418 | 20240808 | 122400 | 12301154350 | 26600 | 26650 | 26650 | 26600 | 1129 |
| 419 | 20240808 | 122300 | 12271089050 | 26600 | 26600 | 26650 | 26550 | 878 |
| 420 | 20240808 | 122200 | 12247704550 | 26650 | 26650 | 26650 | 26600 | 515 |
| 421 | 20240808 | 122100 | 12233984400 | 26650 | 26600 | 26650 | 26550 | 4064 |
| 422 | 20240808 | 122000 | 12125942700 | 26600 | 26550 | 26600 | 26500 | 658 |
| 423 | 20240808 | 121900 | 12108475100 | 26550 | 26500 | 26550 | 26500 | 682 |
| 424 | 20240808 | 121800 | 12090384000 | 26500 | 26500 | 26550 | 26500 | 1385 |
| 425 | 20240808 | 121700 | 12053626900 | 26500 | 26550 | 26550 | 26500 | 612 |
| 426 | 20240808 | 121600 | 12037392400 | 26550 | 26550 | 26550 | 26500 | 457 |
| 427 | 20240808 | 121500 | 12025272100 | 26550 | 26500 | 26550 | 26450 | 748 |
| 428 | 20240808 | 121400 | 12005459000 | 26450 | 26500 | 26550 | 26450 | 1083 |
| 429 | 20240808 | 121300 | 11976777650 | 26500 | 26500 | 26500 | 26450 | 541 |
| 430 | 20240808 | 121200 | 11962453250 | 26500 | 26450 | 26500 | 26450 | 387 |
| 431 | 20240808 | 121100 | 11952210000 | 26450 | 26400 | 26450 | 26400 | 443 |
| 432 | 20240808 | 121000 | 11940507650 | 26450 | 26500 | 26500 | 26450 | 437 |
| 433 | 20240808 | 120900 | 11928930450 | 26500 | 26450 | 26500 | 26450 | 416 |
| 434 | 20240808 | 120800 | 11917917600 | 26500 | 26500 | 26500 | 26450 | 344 |
| 435 | 20240808 | 120700 | 11908814050 | 26450 | 26500 | 26500 | 26450 | 376 |
| 436 | 20240808 | 120600 | 11898856450 | 26450 | 26450 | 26500 | 26450 | 412 |
| 437 | 20240808 | 120500 | 11887949900 | 26450 | 26500 | 26500 | 26450 | 695 |
| 438 | 20240808 | 120400 | 11869545400 | 26500 | 26450 | 26500 | 26450 | 657 |
| 439 | 20240808 | 120300 | 11852156800 | 26450 | 26500 | 26500 | 26450 | 798 |
| 440 | 20240808 | 120200 | 11831019350 | 26500 | 26500 | 26500 | 26450 | 754 |
| 441 | 20240808 | 120100 | 11811052150 | 26500 | 26450 | 26500 | 26450 | 356 |
| 442 | 20240808 | 120000 | 11801625700 | 26450 | 26500 | 26500 | 26400 | 629 |
| 443 | 20240808 | 115900 | 11784986350 | 26500 | 26450 | 26500 | 26450 | 503 |
| 444 | 20240808 | 115800 | 11771679250 | 26400 | 26400 | 26450 | 26400 | 630 |
| 445 | 20240808 | 115700 | 11755018950 | 26350 | 26400 | 26450 | 26350 | 531 |
| 446 | 20240808 | 115600 | 11741012350 | 26450 | 26450 | 26450 | 26400 | 299 |
| 447 | 20240808 | 115500 | 11733107900 | 26450 | 26350 | 26450 | 26350 | 334 |
| 448 | 20240808 | 115400 | 11724287000 | 26350 | 26400 | 26450 | 26350 | 596 |
| 449 | 20240808 | 115300 | 11708561700 | 26400 | 26400 | 26400 | 26350 | 169 |
| 450 | 20240808 | 115200 | 11704103700 | 26400 | 26400 | 26450 | 26350 | 757 |
| 451 | 20240808 | 115100 | 11684115900 | 26450 | 26350 | 26450 | 26300 | 442 |
| 452 | 20240808 | 115000 | 11672454450 | 26300 | 26350 | 26350 | 26300 | 2003 |
| 453 | 20240808 | 114900 | 11619684400 | 26400 | 26400 | 26450 | 26350 | 665 |
| 454 | 20240808 | 114800 | 11602141950 | 26450 | 26450 | 26450 | 26350 | 1054 |
| 455 | 20240808 | 114700 | 11574307750 | 26400 | 26450 | 26450 | 26400 | 1169 |
| 456 | 20240808 | 114600 | 11543397700 | 26400 | 26500 | 26500 | 26400 | 628 |
| 457 | 20240808 | 114500 | 11526792000 | 26500 | 26450 | 26500 | 26400 | 614 |
| 458 | 20240808 | 114400 | 11510556250 | 26450 | 26450 | 26500 | 26450 | 1105 |
| 459 | 20240808 | 114300 | 11481321000 | 26450 | 26450 | 26450 | 26400 | 367 |
| 460 | 20240808 | 114200 | 11471625100 | 26450 | 26450 | 26450 | 26400 | 242 |
| 461 | 20240808 | 114100 | 11465226200 | 26400 | 26450 | 26450 | 26400 | 708 |
| 462 | 20240808 | 114000 | 11446516850 | 26400 | 26450 | 26450 | 26400 | 495 |
| 463 | 20240808 | 113900 | 11433436600 | 26400 | 26400 | 26400 | 26350 | 321 |
| 464 | 20240808 | 113800 | 11424962250 | 26450 | 26350 | 26450 | 26350 | 493 |
| 465 | 20240808 | 113700 | 11411958450 | 26400 | 26350 | 26400 | 26350 | 549 |
| 466 | 20240808 | 113600 | 11397465350 | 26400 | 26350 | 26400 | 26350 | 561 |
| 467 | 20240808 | 113500 | 11382676350 | 26350 | 26350 | 26350 | 26300 | 754 |
| 468 | 20240808 | 113400 | 11362820050 | 26350 | 26350 | 26350 | 26300 | 681 |
| 469 | 20240808 | 113300 | 11344894050 | 26300 | 26300 | 26400 | 26300 | 377 |
| 470 | 20240808 | 113200 | 11334961750 | 26350 | 26350 | 26400 | 26300 | 368 |
| 471 | 20240808 | 113100 | 11325264400 | 26350 | 26350 | 26400 | 26300 | 2336 |
| 472 | 20240808 | 113000 | 11263707800 | 26350 | 26400 | 26400 | 26350 | 370 |
| 473 | 20240808 | 112900 | 11253945250 | 26400 | 26400 | 26400 | 26350 | 520 |
| 474 | 20240808 | 112800 | 11240228750 | 26350 | 26500 | 26500 | 26350 | 2089 |
| 475 | 20240808 | 112700 | 11185050850 | 26500 | 26450 | 26500 | 26450 | 388 |
| 476 | 20240808 | 112600 | 11174774800 | 26500 | 26500 | 26500 | 26450 | 556 |
| 477 | 20240808 | 112500 | 11160052600 | 26500 | 26500 | 26500 | 26450 | 531 |
| 478 | 20240808 | 112400 | 11145992250 | 26500 | 26500 | 26500 | 26450 | 382 |
| 479 | 20240808 | 112300 | 11135871350 | 26500 | 26450 | 26550 | 26450 | 2777 |
| 480 | 20240808 | 112200 | 11062246200 | 26500 | 26350 | 26500 | 26350 | 1882 |
| 481 | 20240808 | 112100 | 11012535700 | 26350 | 26350 | 26350 | 26300 | 327 |
| 482 | 20240808 | 112000 | 11003927350 | 26350 | 26300 | 26350 | 26300 | 1329 |
| 483 | 20240808 | 111900 | 10968938100 | 26300 | 26350 | 26350 | 26300 | 390 |
| 484 | 20240808 | 111800 | 10958674850 | 26300 | 26350 | 26350 | 26300 | 271 |
| 485 | 20240808 | 111700 | 10951545800 | 26350 | 26350 | 26350 | 26300 | 373 |
| 486 | 20240808 | 111600 | 10941730250 | 26350 | 26300 | 26350 | 26250 | 1026 |
| 487 | 20240808 | 111500 | 10914744200 | 26300 | 26350 | 26350 | 26250 | 668 |
| 488 | 20240808 | 111400 | 10897203950 | 26300 | 26200 | 26300 | 26200 | 1174 |
| 489 | 20240808 | 111300 | 10866382750 | 26200 | 26200 | 26250 | 26200 | 910 |
| 490 | 20240808 | 111200 | 10842530100 | 26200 | 26250 | 26250 | 26200 | 1231 |
| 491 | 20240808 | 111100 | 10810256100 | 26250 | 26300 | 26300 | 26200 | 3299 |
| 492 | 20240808 | 111000 | 10723597250 | 26350 | 26300 | 26400 | 26300 | 900 |
| 493 | 20240808 | 110900 | 10699853000 | 26300 | 26400 | 26400 | 26300 | 1890 |
| 494 | 20240808 | 110800 | 10650054650 | 26350 | 26300 | 26400 | 26300 | 813 |
| 495 | 20240808 | 110700 | 10628629400 | 26400 | 26350 | 26400 | 26350 | 989 |
| 496 | 20240808 | 110600 | 10602560350 | 26350 | 26400 | 26400 | 26350 | 637 |
| 497 | 20240808 | 110500 | 10585755200 | 26350 | 26350 | 26400 | 26300 | 1024 |
| 498 | 20240808 | 110400 | 10558770950 | 26400 | 26400 | 26450 | 26350 | 1042 |
| 499 | 20240808 | 110300 | 10531280500 | 26450 | 26350 | 26450 | 26350 | 899 |
| 500 | 20240808 | 110200 | 10507544300 | 26350 | 26300 | 26350 | 26250 | 873 |
| 501 | 20240808 | 110100 | 10484599150 | 26300 | 26250 | 26350 | 26250 | 1110 |
| 502 | 20240808 | 110000 | 10455425450 | 26250 | 26300 | 26300 | 26250 | 1129 |
| 503 | 20240808 | 105900 | 10425764700 | 26300 | 26300 | 26300 | 26250 | 896 |
| 504 | 20240808 | 105800 | 10402237300 | 26300 | 26400 | 26400 | 26250 | 2655 |
| 505 | 20240808 | 105700 | 10332392400 | 26350 | 26350 | 26400 | 26350 | 687 |
| 506 | 20240808 | 105600 | 10314287200 | 26350 | 26350 | 26450 | 26350 | 578 |
| 507 | 20240808 | 105500 | 10299041550 | 26350 | 26350 | 26400 | 26350 | 712 |
| 508 | 20240808 | 105400 | 10280266500 | 26350 | 26350 | 26350 | 26350 | 324 |
| 509 | 20240808 | 105300 | 10271729100 | 26350 | 26300 | 26350 | 26250 | 891 |
| 510 | 20240808 | 105200 | 10248310650 | 26300 | 26250 | 26300 | 26250 | 1287 |
| 511 | 20240808 | 105100 | 10214507050 | 26250 | 26300 | 26350 | 26250 | 1979 |
| 512 | 20240808 | 105000 | 10162524550 | 26300 | 26300 | 26350 | 26300 | 639 |
| 513 | 20240808 | 104900 | 10145717900 | 26300 | 26300 | 26350 | 26250 | 540 |
| 514 | 20240808 | 104800 | 10131519500 | 26250 | 26300 | 26300 | 26250 | 3701 |
| 515 | 20240808 | 104700 | 10034313250 | 26300 | 26300 | 26300 | 26250 | 3522 |
| 516 | 20240808 | 104600 | 9941738500 | 26350 | 26400 | 26400 | 26300 | 2645 |
| 517 | 20240808 | 104500 | 9872042250 | 26400 | 26400 | 26400 | 26400 | 463 |
| 518 | 20240808 | 104400 | 9859819050 | 26350 | 26400 | 26400 | 26350 | 1981 |
| 519 | 20240808 | 104300 | 9807582000 | 26350 | 26400 | 26400 | 26350 | 2448 |
| 520 | 20240808 | 104200 | 9743051500 | 26400 | 26450 | 26450 | 26400 | 1836 |
| 521 | 20240808 | 104100 | 9694571350 | 26400 | 26500 | 26550 | 26400 | 2407 |
| 522 | 20240808 | 104000 | 9630890750 | 26500 | 26550 | 26550 | 26500 | 1118 |
| 523 | 20240808 | 103900 | 9601243100 | 26600 | 26550 | 26650 | 26500 | 300 |
| 524 | 20240808 | 103800 | 9593263800 | 26550 | 26500 | 26600 | 26500 | 2184 |
| 525 | 20240808 | 103700 | 9535233600 | 26500 | 26500 | 26550 | 26500 | 1002 |
| 526 | 20240808 | 103600 | 9508652400 | 26500 | 26450 | 26500 | 26450 | 447 |
| 527 | 20240808 | 103500 | 9496812750 | 26450 | 26450 | 26550 | 26450 | 637 |
| 528 | 20240808 | 103400 | 9479948700 | 26450 | 26550 | 26550 | 26450 | 2740 |
| 529 | 20240808 | 103300 | 9407401350 | 26500 | 26600 | 26600 | 26500 | 1332 |
| 530 | 20240808 | 103200 | 9372054200 | 26600 | 26600 | 26650 | 26550 | 1135 |
| 531 | 20240808 | 103100 | 9341892300 | 26600 | 26600 | 26650 | 26600 | 2054 |
| 532 | 20240808 | 103000 | 9287242450 | 26600 | 26700 | 26700 | 26600 | 1639 |
| 533 | 20240808 | 102900 | 9243565000 | 26650 | 26800 | 26800 | 26650 | 1456 |
| 534 | 20240808 | 102800 | 9204699150 | 26750 | 26750 | 26800 | 26750 | 262 |
| 535 | 20240808 | 102700 | 9197688150 | 26800 | 26800 | 26800 | 26700 | 2493 |
| 536 | 20240808 | 102600 | 9131000250 | 26800 | 26850 | 26850 | 26750 | 347 |
| 537 | 20240808 | 102500 | 9121693750 | 26750 | 26850 | 26850 | 26750 | 1165 |
| 538 | 20240808 | 102400 | 9090465500 | 26850 | 26750 | 26900 | 26750 | 1437 |
| 539 | 20240808 | 102300 | 9051915900 | 26750 | 26850 | 26900 | 26750 | 4036 |
| 540 | 20240808 | 102200 | 8943847400 | 26900 | 26850 | 27100 | 26750 | 4401 |
| 541 | 20240808 | 102100 | 8825098600 | 26750 | 27000 | 27000 | 26750 | 7631 |
| 542 | 20240808 | 102000 | 8620099750 | 27000 | 27000 | 27100 | 26950 | 3285 |
| 543 | 20240808 | 101900 | 8531326550 | 27000 | 27000 | 27050 | 27000 | 3007 |
| 544 | 20240808 | 101800 | 8450126550 | 27000 | 26950 | 27050 | 26950 | 4683 |
| 545 | 20240808 | 101700 | 8323737600 | 27000 | 27000 | 27000 | 26950 | 1329 |
| 546 | 20240808 | 101600 | 8287855550 | 27000 | 27000 | 27050 | 26900 | 3981 |
| 547 | 20240808 | 101500 | 8180403750 | 27050 | 26950 | 27050 | 26900 | 8263 |
| 548 | 20240808 | 101400 | 7957570350 | 26950 | 26850 | 26950 | 26850 | 1286 |
| 549 | 20240808 | 101300 | 7922977000 | 26900 | 26850 | 26900 | 26800 | 915 |
| 550 | 20240808 | 101200 | 7898395950 | 26850 | 26800 | 26900 | 26800 | 2387 |
| 551 | 20240808 | 101100 | 7834303750 | 26850 | 26800 | 26850 | 26750 | 1374 |
| 552 | 20240808 | 101000 | 7797471750 | 26800 | 26750 | 26800 | 26700 | 2237 |
| 553 | 20240808 | 100900 | 7737607450 | 26800 | 27050 | 27050 | 26750 | 8449 |
| 554 | 20240808 | 100800 | 7510350000 | 27050 | 27100 | 27100 | 26950 | 7234 |
| 555 | 20240808 | 100700 | 7314859200 | 27100 | 26900 | 27100 | 26850 | 15398 |
| 556 | 20240808 | 100600 | 6899522750 | 26850 | 26850 | 26900 | 26750 | 8019 |
| 557 | 20240808 | 100500 | 6684286400 | 26800 | 26700 | 26850 | 26650 | 9406 |
| 558 | 20240808 | 100400 | 6432577950 | 26650 | 26600 | 26700 | 26600 | 6158 |
| 559 | 20240808 | 100300 | 6268503400 | 26600 | 26600 | 26650 | 26550 | 3044 |
| 560 | 20240808 | 100200 | 6187533300 | 26600 | 26500 | 26600 | 26500 | 6033 |
| 561 | 20240808 | 100100 | 6027512350 | 26500 | 26450 | 26500 | 26400 | 1101 |
| 562 | 20240808 | 100000 | 5998381850 | 26450 | 26400 | 26450 | 26350 | 771 |
| 563 | 20240808 | 095900 | 5978001350 | 26400 | 26450 | 26450 | 26350 | 2027 |
| 564 | 20240808 | 095800 | 5924460350 | 26450 | 26500 | 26550 | 26400 | 1426 |
| 565 | 20240808 | 095700 | 5886717000 | 26500 | 26300 | 26550 | 26300 | 15311 |
| 566 | 20240808 | 095600 | 5481700150 | 26300 | 26250 | 26350 | 26200 | 4543 |
| 567 | 20240808 | 095500 | 5362172650 | 26250 | 26300 | 26300 | 26250 | 1485 |
| 568 | 20240808 | 095400 | 5323184250 | 26300 | 26300 | 26300 | 26250 | 1640 |
| 569 | 20240808 | 095300 | 5280121100 | 26250 | 26300 | 26350 | 26250 | 1267 |
| 570 | 20240808 | 095200 | 5246797450 | 26300 | 26300 | 26350 | 26250 | 2869 |
| 571 | 20240808 | 095100 | 5171331400 | 26350 | 26300 | 26350 | 26250 | 2629 |
| 572 | 20240808 | 095000 | 5102125500 | 26300 | 26350 | 26350 | 26250 | 1614 |
| 573 | 20240808 | 094900 | 5059675100 | 26350 | 26300 | 26350 | 26300 | 1046 |
| 574 | 20240808 | 094800 | 5032133050 | 26300 | 26350 | 26350 | 26300 | 3619 |
| 575 | 20240808 | 094700 | 4936825100 | 26350 | 26300 | 26350 | 26300 | 2520 |
| 576 | 20240808 | 094600 | 4870444350 | 26250 | 26300 | 26350 | 26250 | 1393 |
| 577 | 20240808 | 094500 | 4833814250 | 26300 | 26200 | 26300 | 26200 | 3926 |
| 578 | 20240808 | 094400 | 4730685500 | 26250 | 26000 | 26300 | 26000 | 11402 |
| 579 | 20240808 | 094300 | 4433154900 | 26050 | 26000 | 26100 | 26000 | 5222 |
| 580 | 20240808 | 094200 | 4297086450 | 26000 | 26150 | 26200 | 26000 | 7603 |
| 581 | 20240808 | 094100 | 4099000600 | 26150 | 26100 | 26200 | 26100 | 1875 |
| 582 | 20240808 | 094000 | 4049958600 | 26100 | 26150 | 26250 | 26050 | 3439 |
| 583 | 20240808 | 093900 | 3960111150 | 26200 | 26350 | 26400 | 26200 | 3639 |
| 584 | 20240808 | 093800 | 3864404450 | 26400 | 26400 | 26450 | 26300 | 2228 |
| 585 | 20240808 | 093700 | 3805631050 | 26400 | 26300 | 26450 | 26250 | 2904 |
| 586 | 20240808 | 093600 | 3729102000 | 26250 | 26400 | 26450 | 26200 | 5005 |
| 587 | 20240808 | 093500 | 3597416100 | 26450 | 26400 | 26450 | 26350 | 2717 |
| 588 | 20240808 | 093400 | 3525717200 | 26400 | 26500 | 26500 | 26400 | 4037 |
| 589 | 20240808 | 093300 | 3418978300 | 26500 | 26250 | 26500 | 26200 | 13923 |
| 590 | 20240808 | 093200 | 3051982250 | 26250 | 26200 | 26250 | 26200 | 2185 |
| 591 | 20240808 | 093100 | 2994655950 | 26100 | 26150 | 26150 | 26050 | 3503 |
| 592 | 20240808 | 093000 | 2903168350 | 26150 | 26200 | 26200 | 26100 | 2821 |
| 593 | 20240808 | 092900 | 2829454650 | 26150 | 26250 | 26300 | 26150 | 3163 |
| 594 | 20240808 | 092800 | 2746500700 | 26250 | 26250 | 26300 | 26200 | 11339 |
| 595 | 20240808 | 092700 | 2449179150 | 26250 | 26150 | 26250 | 26150 | 1970 |
| 596 | 20240808 | 092600 | 2397571800 | 26150 | 26150 | 26200 | 26100 | 1451 |
| 597 | 20240808 | 092500 | 2359609800 | 26200 | 26150 | 26200 | 26050 | 1839 |
| 598 | 20240808 | 092400 | 2311578600 | 26150 | 26050 | 26150 | 26000 | 1186 |
| 599 | 20240808 | 092300 | 2280635300 | 26100 | 26150 | 26150 | 26000 | 4800 |
| 600 | 20240808 | 092200 | 2155619950 | 26150 | 26150 | 26150 | 26050 | 1790 |
| 601 | 20240808 | 092100 | 2108872600 | 26200 | 26300 | 26400 | 26200 | 8118 |
| 602 | 20240808 | 092000 | 1895241850 | 26300 | 26050 | 26300 | 26050 | 7144 |
| 603 | 20240808 | 091900 | 1708260200 | 26000 | 25900 | 26000 | 25850 | 2894 |
| 604 | 20240808 | 091800 | 1633128600 | 25900 | 25800 | 25900 | 25800 | 835 |
| 605 | 20240808 | 091700 | 1611533350 | 25800 | 25850 | 25850 | 25800 | 1869 |
| 606 | 20240808 | 091600 | 1563233400 | 25800 | 25650 | 25800 | 25650 | 2391 |
| 607 | 20240808 | 091500 | 1501724600 | 25700 | 25700 | 25750 | 25650 | 1162 |
| 608 | 20240808 | 091400 | 1471872800 | 25700 | 25600 | 25700 | 25600 | 1670 |
| 609 | 20240808 | 091300 | 1429027250 | 25650 | 25600 | 25700 | 25500 | 3190 |
| 610 | 20240808 | 091200 | 1347532800 | 25600 | 25650 | 25700 | 25550 | 2656 |
| 611 | 20240808 | 091100 | 1279536150 | 25650 | 25650 | 25700 | 25600 | 372 |
| 612 | 20240808 | 091000 | 1269986650 | 25650 | 25700 | 25750 | 25650 | 789 |
| 613 | 20240808 | 090900 | 1249722250 | 25700 | 25700 | 25750 | 25650 | 1582 |
| 614 | 20240808 | 090800 | 1209068000 | 25700 | 25650 | 25700 | 25600 | 2139 |
| 615 | 20240808 | 090700 | 1154171600 | 25650 | 25700 | 25700 | 25500 | 3967 |
| 616 | 20240808 | 090600 | 1052596650 | 25700 | 25600 | 25700 | 25550 | 2816 |
| 617 | 20240808 | 090500 | 980342400 | 25600 | 25500 | 25650 | 25500 | 2228 |
| 618 | 20240808 | 090400 | 923324450 | 25550 | 25600 | 25600 | 25450 | 4096 |
| 619 | 20240808 | 090300 | 818851450 | 25600 | 25500 | 25600 | 25500 | 5469 |
| 620 | 20240808 | 090200 | 679233450 | 25500 | 25350 | 25600 | 25350 | 3562 |
| 621 | 20240808 | 090100 | 588566450 | 25400 | 25250 | 25400 | 25200 | 3946 |
| 622 | 20240808 | 090000 | 488646000 | 25200 | 25000 | 25500 | 24950 | 19387 |