33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 192700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 7387 |
| 3 | 20240820 | 192600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240820 | 192500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240820 | 192400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240820 | 192300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240820 | 192200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240820 | 192100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240820 | 192000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240820 | 191900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240820 | 191800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240820 | 191700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240820 | 191600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240820 | 191500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240820 | 191400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240820 | 191300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240820 | 191200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240820 | 191100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240820 | 191000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240820 | 190900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240820 | 190800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240820 | 190700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240820 | 190600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240820 | 190500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240820 | 190400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240820 | 190300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240820 | 190200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240820 | 190100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240820 | 190000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240820 | 185900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240820 | 185800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240820 | 185700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 7387 |
| 33 | 20240820 | 185600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240820 | 185500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240820 | 185400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240820 | 185300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240820 | 185200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240820 | 185100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240820 | 185000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240820 | 184900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240820 | 184800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240820 | 184700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240820 | 184600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240820 | 184500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240820 | 184400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240820 | 184300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240820 | 184200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240820 | 184100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240820 | 184000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240820 | 183900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240820 | 183800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240820 | 183700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240820 | 183600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240820 | 183500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240820 | 183400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240820 | 183300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240820 | 183200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240820 | 183100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240820 | 183000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240820 | 182900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240820 | 182800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240820 | 182700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 7387 |
| 63 | 20240820 | 182600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240820 | 182500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240820 | 182400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240820 | 182300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240820 | 182200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240820 | 182100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240820 | 182000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240820 | 181900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240820 | 181800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240820 | 181700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240820 | 181600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240820 | 181500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240820 | 181400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240820 | 181300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240820 | 181200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240820 | 181100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240820 | 181000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240820 | 180900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240820 | 180800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240820 | 180700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240820 | 180600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240820 | 180500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240820 | 180400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240820 | 180300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240820 | 180200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240820 | 180100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240820 | 180000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240820 | 175900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240820 | 175800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240820 | 175700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 7387 |
| 93 | 20240820 | 175600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240820 | 175500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240820 | 175400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240820 | 175300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240820 | 175200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240820 | 175100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240820 | 175000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240820 | 174900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240820 | 174800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240820 | 174700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240820 | 174600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240820 | 174500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240820 | 174400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240820 | 174300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240820 | 174200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240820 | 174100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240820 | 174000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240820 | 173900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240820 | 173800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240820 | 173700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240820 | 173600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240820 | 173500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240820 | 173400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240820 | 173300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240820 | 173200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240820 | 173100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240820 | 173000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240820 | 172900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240820 | 172800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240820 | 172700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 7387 |
| 123 | 20240820 | 172600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240820 | 172500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240820 | 172400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240820 | 172300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240820 | 172200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240820 | 172100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240820 | 172000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240820 | 171900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240820 | 171800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240820 | 171700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240820 | 171600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240820 | 171500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240820 | 171400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240820 | 171300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240820 | 171200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240820 | 171100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240820 | 171000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240820 | 170900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240820 | 170800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240820 | 170700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240820 | 170600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240820 | 170500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240820 | 170400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240820 | 170300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240820 | 170200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240820 | 170100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240820 | 170000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240820 | 165900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240820 | 165800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240820 | 165700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 7387 |
| 153 | 20240820 | 165600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240820 | 165500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240820 | 165400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240820 | 165300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240820 | 165200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240820 | 165100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240820 | 165000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240820 | 164900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240820 | 164800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240820 | 164700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240820 | 164600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240820 | 164500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240820 | 164400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240820 | 164300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240820 | 164200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240820 | 164100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240820 | 164000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240820 | 163900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240820 | 163800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240820 | 163700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240820 | 163600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240820 | 163500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240820 | 163400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240820 | 163300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240820 | 163200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240820 | 163100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240820 | 163000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240820 | 162900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240820 | 162800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240820 | 162700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 7387 |
| 183 | 20240820 | 162600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240820 | 162500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240820 | 162400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240820 | 162300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20240820 | 162200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20240820 | 162100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20240820 | 162000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20240820 | 161900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20240820 | 161800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20240820 | 161700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20240820 | 161600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20240820 | 161500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20240820 | 161400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20240820 | 161300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20240820 | 161200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20240820 | 161100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20240820 | 161000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20240820 | 160900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20240820 | 160800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20240820 | 160700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20240820 | 160600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20240820 | 160500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20240820 | 160400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20240820 | 160300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20240820 | 160200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20240820 | 160100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20240820 | 160000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20240820 | 155900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20240820 | 155800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20240820 | 155700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 7387 |
| 213 | 20240820 | 155600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20240820 | 155500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20240820 | 155400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20240820 | 155300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20240820 | 155200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20240820 | 155100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20240820 | 155000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20240820 | 154900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20240820 | 154800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20240820 | 154700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20240820 | 154600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20240820 | 154500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20240820 | 154400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20240820 | 154300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20240820 | 154200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20240820 | 154100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20240820 | 154000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20240820 | 153900 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20240820 | 153800 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20240820 | 153700 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20240820 | 153600 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20240820 | 153500 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20240820 | 153400 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20240820 | 153300 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20240820 | 153200 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20240820 | 153100 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20240820 | 153000 | 8237129900 | 28000 | 28000 | 28000 | 28000 | 7387 |
| 240 | 20240820 | 152900 | 8030293900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20240820 | 152800 | 8030293900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20240820 | 152700 | 8030293900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 243 | 20240820 | 152600 | 8030293900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20240820 | 152500 | 8030293900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20240820 | 152400 | 8030293900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20240820 | 152300 | 8030293900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20240820 | 152200 | 8030293900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 248 | 20240820 | 152100 | 8030293900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20240820 | 152000 | 8030293900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20240820 | 151900 | 8030293900 | 27950 | 27900 | 27950 | 27900 | 1797 |
| 251 | 20240820 | 151800 | 7980114150 | 27900 | 27900 | 27950 | 27900 | 910 |
| 252 | 20240820 | 151700 | 7954710200 | 27900 | 27900 | 27950 | 27900 | 2034 |
| 253 | 20240820 | 151600 | 7897866550 | 27950 | 27900 | 27950 | 27900 | 1092 |
| 254 | 20240820 | 151500 | 7867378800 | 27950 | 28000 | 28000 | 27900 | 2869 |
| 255 | 20240820 | 151400 | 7787176900 | 28000 | 27950 | 28000 | 27900 | 623 |
| 256 | 20240820 | 151300 | 7769772000 | 27950 | 27950 | 27950 | 27900 | 1406 |
| 257 | 20240820 | 151200 | 7730476150 | 27950 | 27900 | 27950 | 27900 | 540 |
| 258 | 20240820 | 151100 | 7715390550 | 27900 | 27950 | 27950 | 27850 | 1147 |
| 259 | 20240820 | 151000 | 7683358950 | 27950 | 27800 | 27950 | 27800 | 5972 |
| 260 | 20240820 | 150900 | 7516859850 | 27800 | 27850 | 27850 | 27800 | 154 |
| 261 | 20240820 | 150800 | 7512578450 | 27850 | 27800 | 27850 | 27800 | 838 |
| 262 | 20240820 | 150700 | 7489252000 | 27800 | 27800 | 27800 | 27750 | 1404 |
| 263 | 20240820 | 150600 | 7450221600 | 27750 | 27750 | 27750 | 27750 | 38 |
| 264 | 20240820 | 150500 | 7449167100 | 27750 | 27800 | 27800 | 27750 | 320 |
| 265 | 20240820 | 150400 | 7440271600 | 27750 | 27800 | 27800 | 27750 | 4189 |
| 266 | 20240820 | 150300 | 7323991200 | 27800 | 27750 | 27800 | 27750 | 526 |
| 267 | 20240820 | 150200 | 7309394450 | 27750 | 27750 | 27750 | 27750 | 30 |
| 268 | 20240820 | 150100 | 7308561950 | 27750 | 27800 | 27800 | 27750 | 551 |
| 269 | 20240820 | 150000 | 7293269700 | 27800 | 27800 | 27800 | 27800 | 189 |
| 270 | 20240820 | 145900 | 7288015500 | 27800 | 27800 | 27800 | 27800 | 146 |
| 271 | 20240820 | 145800 | 7283956700 | 27800 | 27750 | 27800 | 27750 | 162 |
| 272 | 20240820 | 145700 | 7279455650 | 27750 | 27800 | 27800 | 27750 | 347 |
| 273 | 20240820 | 145600 | 7269826200 | 27750 | 27800 | 27800 | 27750 | 60 |
| 274 | 20240820 | 145500 | 7268161150 | 27800 | 27750 | 27800 | 27750 | 289 |
| 275 | 20240820 | 145400 | 7260129000 | 27750 | 27800 | 27800 | 27750 | 156 |
| 276 | 20240820 | 145300 | 7255799700 | 27750 | 27750 | 27750 | 27750 | 109 |
| 277 | 20240820 | 145200 | 7252774950 | 27750 | 27750 | 27750 | 27700 | 454 |
| 278 | 20240820 | 145100 | 7240180100 | 27750 | 27700 | 27750 | 27700 | 219 |
| 279 | 20240820 | 145000 | 7234102900 | 27750 | 27750 | 27750 | 27750 | 6 |
| 280 | 20240820 | 144900 | 7233936400 | 27750 | 27750 | 27750 | 27750 | 151 |
| 281 | 20240820 | 144800 | 7229746150 | 27750 | 27800 | 27800 | 27750 | 779 |
| 282 | 20240820 | 144700 | 7208127250 | 27750 | 27750 | 27800 | 27750 | 253 |
| 283 | 20240820 | 144600 | 7201101500 | 27750 | 27750 | 27750 | 27750 | 316 |
| 284 | 20240820 | 144500 | 7192332500 | 27750 | 27800 | 27800 | 27750 | 540 |
| 285 | 20240820 | 144400 | 7177346500 | 27750 | 27750 | 27750 | 27750 | 90 |
| 286 | 20240820 | 144300 | 7174849000 | 27750 | 27750 | 27750 | 27750 | 150 |
| 287 | 20240820 | 144200 | 7170686500 | 27750 | 27750 | 27750 | 27750 | 200 |
| 288 | 20240820 | 144100 | 7165136500 | 27800 | 27750 | 27800 | 27750 | 634 |
| 289 | 20240820 | 144000 | 7147541500 | 27850 | 27800 | 27850 | 27750 | 150 |
| 290 | 20240820 | 143900 | 7143369950 | 27800 | 27800 | 27800 | 27800 | 965 |
| 291 | 20240820 | 143800 | 7116542950 | 27800 | 27800 | 27800 | 27800 | 50 |
| 292 | 20240820 | 143700 | 7115152950 | 27800 | 27800 | 27850 | 27800 | 340 |
| 293 | 20240820 | 143600 | 7105699450 | 27800 | 27850 | 27850 | 27800 | 74 |
| 294 | 20240820 | 143500 | 7103641850 | 27850 | 27800 | 27850 | 27800 | 320 |
| 295 | 20240820 | 143400 | 7094731850 | 27800 | 27800 | 27800 | 27750 | 276 |
| 296 | 20240820 | 143300 | 7087059300 | 27750 | 27750 | 27750 | 27750 | 72 |
| 297 | 20240820 | 143200 | 7085061300 | 27750 | 27800 | 27800 | 27750 | 35 |
| 298 | 20240820 | 143100 | 7084089850 | 27800 | 27800 | 27800 | 27750 | 1036 |
| 299 | 20240820 | 143000 | 7055335050 | 27800 | 27800 | 27800 | 27750 | 1628 |
| 300 | 20240820 | 142900 | 7010089200 | 27750 | 27750 | 27750 | 27750 | 209 |
| 301 | 20240820 | 142800 | 7004289450 | 27750 | 27750 | 27750 | 27700 | 1147 |
| 302 | 20240820 | 142700 | 6972501450 | 27750 | 27800 | 27800 | 27750 | 493 |
| 303 | 20240820 | 142600 | 6958818800 | 27800 | 27800 | 27800 | 27800 | 46 |
| 304 | 20240820 | 142500 | 6957540000 | 27800 | 27850 | 27850 | 27750 | 795 |
| 305 | 20240820 | 142400 | 6935448000 | 27750 | 27750 | 27800 | 27750 | 1577 |
| 306 | 20240820 | 142300 | 6891624850 | 27800 | 27750 | 27800 | 27750 | 2645 |
| 307 | 20240820 | 142200 | 6818225850 | 27750 | 27800 | 27800 | 27750 | 356 |
| 308 | 20240820 | 142100 | 6808343000 | 27750 | 27800 | 27800 | 27750 | 725 |
| 309 | 20240820 | 142000 | 6788203000 | 27800 | 27800 | 27800 | 27800 | 56 |
| 310 | 20240820 | 141900 | 6786646200 | 27850 | 27900 | 27900 | 27850 | 243 |
| 311 | 20240820 | 141800 | 6779878250 | 27900 | 27950 | 27950 | 27900 | 199 |
| 312 | 20240820 | 141700 | 6774317200 | 27950 | 27900 | 27950 | 27800 | 327 |
| 313 | 20240820 | 141600 | 6765194150 | 27900 | 27850 | 27900 | 27750 | 611 |
| 314 | 20240820 | 141500 | 6748189050 | 27850 | 27850 | 27850 | 27850 | 459 |
| 315 | 20240820 | 141400 | 6735405900 | 27850 | 27850 | 27850 | 27850 | 6 |
| 316 | 20240820 | 141300 | 6735238800 | 27850 | 27800 | 27850 | 27800 | 47 |
| 317 | 20240820 | 141200 | 6733930350 | 27800 | 27800 | 27800 | 27800 | 10 |
| 318 | 20240820 | 141100 | 6733652350 | 27800 | 27800 | 27800 | 27800 | 99 |
| 319 | 20240820 | 141000 | 6730900150 | 27800 | 27850 | 27850 | 27800 | 11 |
| 320 | 20240820 | 140900 | 6730593850 | 27850 | 27800 | 27850 | 27800 | 36 |
| 321 | 20240820 | 140800 | 6729592400 | 27850 | 27850 | 27850 | 27800 | 193 |
| 322 | 20240820 | 140700 | 6724217900 | 27800 | 27800 | 27850 | 27800 | 608 |
| 323 | 20240820 | 140600 | 6707315450 | 27750 | 27800 | 27800 | 27750 | 214 |
| 324 | 20240820 | 140500 | 6701372550 | 27750 | 27750 | 27750 | 27750 | 249 |
| 325 | 20240820 | 140400 | 6694462800 | 27750 | 27750 | 27750 | 27700 | 2435 |
| 326 | 20240820 | 140300 | 6627003050 | 27700 | 27700 | 27700 | 27700 | 320 |
| 327 | 20240820 | 140200 | 6618139050 | 27700 | 27750 | 27750 | 27700 | 122 |
| 328 | 20240820 | 140100 | 6614759550 | 27750 | 27750 | 27750 | 27750 | 36 |
| 329 | 20240820 | 140000 | 6613760550 | 27750 | 27750 | 27750 | 27700 | 428 |
| 330 | 20240820 | 135900 | 6601884550 | 27750 | 27750 | 27750 | 27750 | 1115 |
| 331 | 20240820 | 135800 | 6570943300 | 27700 | 27700 | 27700 | 27700 | 158 |
| 332 | 20240820 | 135700 | 6566566700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 333 | 20240820 | 135600 | 6566566700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 334 | 20240820 | 135500 | 6566566700 | 27700 | 27750 | 27750 | 27700 | 1209 |
| 335 | 20240820 | 135400 | 6533076950 | 27700 | 27750 | 27750 | 27700 | 362 |
| 336 | 20240820 | 135300 | 6523042500 | 27750 | 27750 | 27750 | 27750 | 226 |
| 337 | 20240820 | 135200 | 6516771000 | 27750 | 27750 | 27750 | 27700 | 445 |
| 338 | 20240820 | 135100 | 6504432700 | 27750 | 27750 | 27750 | 27750 | 501 |
| 339 | 20240820 | 135000 | 6490529950 | 27750 | 27750 | 27750 | 27750 | 398 |
| 340 | 20240820 | 134900 | 6479485450 | 27750 | 27700 | 27750 | 27700 | 52 |
| 341 | 20240820 | 134800 | 6478043450 | 27750 | 27750 | 27750 | 27750 | 650 |
| 342 | 20240820 | 134700 | 6460005950 | 27750 | 27750 | 27750 | 27750 | 175 |
| 343 | 20240820 | 134600 | 6455149700 | 27750 | 27750 | 27800 | 27750 | 663 |
| 344 | 20240820 | 134500 | 6436750350 | 27700 | 27750 | 27750 | 27700 | 272 |
| 345 | 20240820 | 134400 | 6429208350 | 27700 | 27700 | 27750 | 27700 | 403 |
| 346 | 20240820 | 134300 | 6418025400 | 27700 | 27700 | 27700 | 27700 | 71 |
| 347 | 20240820 | 134200 | 6416058700 | 27700 | 27700 | 27700 | 27700 | 243 |
| 348 | 20240820 | 134100 | 6409327600 | 27700 | 27700 | 27700 | 27650 | 544 |
| 349 | 20240820 | 134000 | 6394267450 | 27700 | 27700 | 27700 | 27700 | 324 |
| 350 | 20240820 | 133900 | 6385292650 | 27700 | 27700 | 27700 | 27700 | 453 |
| 351 | 20240820 | 133800 | 6372744550 | 27700 | 27700 | 27700 | 27700 | 1 |
| 352 | 20240820 | 133700 | 6372716850 | 27700 | 27700 | 27700 | 27700 | 82 |
| 353 | 20240820 | 133600 | 6370445450 | 27700 | 27700 | 27700 | 27700 | 1679 |
| 354 | 20240820 | 133500 | 6323937150 | 27700 | 27700 | 27700 | 27700 | 921 |
| 355 | 20240820 | 133400 | 6298425450 | 27700 | 27750 | 27750 | 27700 | 1011 |
| 356 | 20240820 | 133300 | 6270415350 | 27750 | 27800 | 27800 | 27750 | 973 |
| 357 | 20240820 | 133200 | 6243414350 | 27800 | 27800 | 27800 | 27800 | 13 |
| 358 | 20240820 | 133100 | 6243052950 | 27800 | 27800 | 27800 | 27750 | 216 |
| 359 | 20240820 | 133000 | 6237052650 | 27800 | 27750 | 27800 | 27750 | 146 |
| 360 | 20240820 | 132900 | 6232996350 | 27800 | 27750 | 27800 | 27750 | 1441 |
| 361 | 20240820 | 132800 | 6192970450 | 27800 | 27800 | 27850 | 27800 | 418 |
| 362 | 20240820 | 132700 | 6181349950 | 27800 | 27750 | 27800 | 27750 | 33 |
| 363 | 20240820 | 132600 | 6180433450 | 27750 | 27750 | 27750 | 27700 | 138 |
| 364 | 20240820 | 132500 | 6176604200 | 27800 | 27800 | 27800 | 27800 | 2 |
| 365 | 20240820 | 132400 | 6176548600 | 27800 | 27850 | 27850 | 27800 | 341 |
| 366 | 20240820 | 132300 | 6167068700 | 27800 | 27800 | 27800 | 27800 | 402 |
| 367 | 20240820 | 132200 | 6155893100 | 27800 | 27750 | 27800 | 27750 | 22 |
| 368 | 20240820 | 132100 | 6155282150 | 27750 | 27750 | 27800 | 27750 | 163 |
| 369 | 20240820 | 132000 | 6150753800 | 27750 | 27750 | 27750 | 27750 | 165 |
| 370 | 20240820 | 131900 | 6146175050 | 27750 | 27700 | 27750 | 27700 | 600 |
| 371 | 20240820 | 131800 | 6129550300 | 27700 | 27700 | 27700 | 27700 | 324 |
| 372 | 20240820 | 131700 | 6120575500 | 27700 | 27700 | 27700 | 27700 | 457 |
| 373 | 20240820 | 131600 | 6107916600 | 27700 | 27700 | 27700 | 27700 | 143 |
| 374 | 20240820 | 131500 | 6103955500 | 27700 | 27750 | 27750 | 27700 | 195 |
| 375 | 20240820 | 131400 | 6098544350 | 27750 | 27700 | 27750 | 27700 | 73 |
| 376 | 20240820 | 131300 | 6096521400 | 27700 | 27750 | 27750 | 27700 | 29 |
| 377 | 20240820 | 131200 | 6095717600 | 27700 | 27800 | 27800 | 27700 | 356 |
| 378 | 20240820 | 131100 | 6085825000 | 27850 | 27750 | 27850 | 27700 | 980 |
| 379 | 20240820 | 131000 | 6058632100 | 27750 | 27750 | 27750 | 27750 | 213 |
| 380 | 20240820 | 130900 | 6052721350 | 27750 | 27750 | 27750 | 27700 | 524 |
| 381 | 20240820 | 130800 | 6038202400 | 27750 | 27750 | 27750 | 27750 | 13 |
| 382 | 20240820 | 130700 | 6037841650 | 27700 | 27700 | 27700 | 27650 | 575 |
| 383 | 20240820 | 130600 | 6021919100 | 27700 | 27700 | 27700 | 27700 | 103 |
| 384 | 20240820 | 130500 | 6019066000 | 27650 | 27750 | 27750 | 27650 | 811 |
| 385 | 20240820 | 130400 | 5996639250 | 27650 | 27700 | 27700 | 27650 | 642 |
| 386 | 20240820 | 130300 | 5978857950 | 27700 | 27750 | 27750 | 27700 | 658 |
| 387 | 20240820 | 130200 | 5960627650 | 27700 | 27700 | 27750 | 27700 | 538 |
| 388 | 20240820 | 130100 | 5945724650 | 27750 | 27750 | 27750 | 27750 | 379 |
| 389 | 20240820 | 130000 | 5935207400 | 27750 | 27750 | 27800 | 27750 | 774 |
| 390 | 20240820 | 125900 | 5913727900 | 27800 | 27850 | 27850 | 27800 | 659 |
| 391 | 20240820 | 125800 | 5895398050 | 27800 | 27850 | 27850 | 27800 | 259 |
| 392 | 20240820 | 125700 | 5888187100 | 27850 | 27900 | 27900 | 27850 | 662 |
| 393 | 20240820 | 125600 | 5869735200 | 27900 | 27850 | 27900 | 27850 | 163 |
| 394 | 20240820 | 125500 | 5865191800 | 27900 | 27900 | 27900 | 27900 | 410 |
| 395 | 20240820 | 125400 | 5853752800 | 27900 | 27900 | 27950 | 27900 | 243 |
| 396 | 20240820 | 125300 | 5846962500 | 27900 | 27900 | 27900 | 27900 | 308 |
| 397 | 20240820 | 125200 | 5838369300 | 27900 | 27850 | 28000 | 27850 | 604 |
| 398 | 20240820 | 125100 | 5821510650 | 27850 | 27800 | 27850 | 27800 | 525 |
| 399 | 20240820 | 125000 | 5806914550 | 27900 | 27850 | 27900 | 27800 | 580 |
| 400 | 20240820 | 124900 | 5790780750 | 27850 | 27800 | 27850 | 27800 | 563 |
| 401 | 20240820 | 124800 | 5775107300 | 27800 | 27850 | 27950 | 27800 | 1873 |
| 402 | 20240820 | 124700 | 5722918550 | 27850 | 27950 | 27950 | 27850 | 974 |
| 403 | 20240820 | 124600 | 5695745100 | 27950 | 27950 | 27950 | 27900 | 408 |
| 404 | 20240820 | 124500 | 5684356000 | 27950 | 27950 | 28000 | 27900 | 824 |
| 405 | 20240820 | 124400 | 5661323750 | 27950 | 28050 | 28050 | 27950 | 2088 |
| 406 | 20240820 | 124300 | 5602806150 | 28050 | 28100 | 28100 | 28000 | 1288 |
| 407 | 20240820 | 124200 | 5566690050 | 28100 | 28050 | 28100 | 28050 | 492 |
| 408 | 20240820 | 124100 | 5552880400 | 28050 | 28000 | 28050 | 27950 | 1531 |
| 409 | 20240820 | 124000 | 5510004900 | 28000 | 28000 | 28050 | 27850 | 3199 |
| 410 | 20240820 | 123900 | 5420480250 | 27950 | 28000 | 28000 | 27900 | 432 |
| 411 | 20240820 | 123800 | 5408421850 | 28000 | 28000 | 28000 | 28000 | 184 |
| 412 | 20240820 | 123700 | 5403269850 | 28000 | 28000 | 28050 | 27900 | 2247 |
| 413 | 20240820 | 123600 | 5340516500 | 28050 | 28000 | 28050 | 27950 | 1667 |
| 414 | 20240820 | 123500 | 5293837950 | 27950 | 27900 | 27950 | 27900 | 442 |
| 415 | 20240820 | 123400 | 5281488600 | 27950 | 27900 | 27950 | 27900 | 38 |
| 416 | 20240820 | 123300 | 5280427700 | 27950 | 27950 | 27950 | 27900 | 318 |
| 417 | 20240820 | 123200 | 5271544700 | 27950 | 28000 | 28000 | 27900 | 551 |
| 418 | 20240820 | 123100 | 5256127100 | 28000 | 28000 | 28050 | 27950 | 1011 |
| 419 | 20240820 | 123000 | 5227826000 | 28000 | 28000 | 28050 | 28000 | 1186 |
| 420 | 20240820 | 122900 | 5194597200 | 28000 | 28050 | 28050 | 27950 | 1849 |
| 421 | 20240820 | 122800 | 5142830800 | 28050 | 28050 | 28100 | 28050 | 856 |
| 422 | 20240820 | 122700 | 5118818450 | 28050 | 28100 | 28100 | 28000 | 3289 |
| 423 | 20240820 | 122600 | 5026546150 | 28100 | 28100 | 28150 | 28050 | 2405 |
| 424 | 20240820 | 122500 | 4958958700 | 28150 | 28050 | 28150 | 28050 | 3815 |
| 425 | 20240820 | 122400 | 4851742550 | 28050 | 27800 | 28100 | 27800 | 16979 |
| 426 | 20240820 | 122300 | 4376914350 | 27800 | 27850 | 27850 | 27800 | 52 |
| 427 | 20240820 | 122200 | 4375466250 | 27850 | 27850 | 27850 | 27800 | 179 |
| 428 | 20240820 | 122100 | 4370486150 | 27850 | 27850 | 27850 | 27800 | 271 |
| 429 | 20240820 | 122000 | 4362945300 | 27850 | 27850 | 27850 | 27850 | 236 |
| 430 | 20240820 | 121900 | 4356372700 | 27850 | 27850 | 27850 | 27850 | 163 |
| 431 | 20240820 | 121800 | 4351833150 | 27850 | 27800 | 27850 | 27800 | 60 |
| 432 | 20240820 | 121700 | 4350163100 | 27800 | 27850 | 27850 | 27800 | 14 |
| 433 | 20240820 | 121600 | 4349773600 | 27800 | 27800 | 27800 | 27800 | 4 |
| 434 | 20240820 | 121500 | 4349662400 | 27850 | 27850 | 27850 | 27850 | 734 |
| 435 | 20240820 | 121400 | 4329220500 | 27850 | 27800 | 27850 | 27800 | 708 |
| 436 | 20240820 | 121300 | 4309505200 | 27800 | 27800 | 27800 | 27800 | 953 |
| 437 | 20240820 | 121200 | 4283011800 | 27800 | 27800 | 27800 | 27750 | 281 |
| 438 | 20240820 | 121100 | 4275200050 | 27800 | 27800 | 27800 | 27800 | 391 |
| 439 | 20240820 | 121000 | 4264330250 | 27750 | 27750 | 27750 | 27700 | 697 |
| 440 | 20240820 | 120900 | 4245005300 | 27700 | 27750 | 27750 | 27700 | 462 |
| 441 | 20240820 | 120800 | 4232187000 | 27700 | 27700 | 27700 | 27700 | 2 |
| 442 | 20240820 | 120700 | 4232131600 | 27700 | 27650 | 27700 | 27650 | 1188 |
| 443 | 20240820 | 120600 | 4199224500 | 27650 | 27700 | 27700 | 27650 | 145 |
| 444 | 20240820 | 120500 | 4195213850 | 27750 | 27750 | 27750 | 27750 | 3 |
| 445 | 20240820 | 120400 | 4195130600 | 27750 | 27750 | 27750 | 27650 | 677 |
| 446 | 20240820 | 120300 | 4176397250 | 27650 | 27750 | 27750 | 27650 | 900 |
| 447 | 20240820 | 120200 | 4151471600 | 27750 | 27750 | 27750 | 27750 | 186 |
| 448 | 20240820 | 120100 | 4146310100 | 27750 | 27750 | 27750 | 27750 | 122 |
| 449 | 20240820 | 120000 | 4142924600 | 27750 | 27750 | 27750 | 27750 | 40 |
| 450 | 20240820 | 115900 | 4141814600 | 27750 | 27750 | 27750 | 27750 | 526 |
| 451 | 20240820 | 115800 | 4127218100 | 27800 | 27800 | 27800 | 27800 | 245 |
| 452 | 20240820 | 115700 | 4120407100 | 27800 | 27750 | 27800 | 27750 | 26 |
| 453 | 20240820 | 115600 | 4119685300 | 27800 | 27750 | 27800 | 27750 | 84 |
| 454 | 20240820 | 115500 | 4117350500 | 27750 | 27800 | 27800 | 27700 | 712 |
| 455 | 20240820 | 115400 | 4097602900 | 27900 | 27850 | 27900 | 27850 | 70 |
| 456 | 20240820 | 115300 | 4095653150 | 27850 | 27900 | 27900 | 27800 | 1075 |
| 457 | 20240820 | 115200 | 4065686450 | 27900 | 27850 | 27900 | 27800 | 1271 |
| 458 | 20240820 | 115100 | 4030343600 | 27850 | 27850 | 27900 | 27850 | 555 |
| 459 | 20240820 | 115000 | 4014886550 | 27900 | 27900 | 27950 | 27900 | 1804 |
| 460 | 20240820 | 114900 | 3964554450 | 27900 | 27800 | 27900 | 27700 | 3043 |
| 461 | 20240820 | 114800 | 3879899350 | 27800 | 27750 | 27800 | 27700 | 1083 |
| 462 | 20240820 | 114700 | 3849858300 | 27700 | 27700 | 27750 | 27700 | 456 |
| 463 | 20240820 | 114600 | 3837212500 | 27700 | 27700 | 27700 | 27700 | 410 |
| 464 | 20240820 | 114500 | 3825855500 | 27700 | 27700 | 27700 | 27700 | 804 |
| 465 | 20240820 | 114400 | 3803584700 | 27700 | 27700 | 27700 | 27650 | 416 |
| 466 | 20240820 | 114300 | 3792062000 | 27600 | 27650 | 27700 | 27600 | 43 |
| 467 | 20240820 | 114200 | 3790872450 | 27650 | 27650 | 27650 | 27650 | 180 |
| 468 | 20240820 | 114100 | 3785895450 | 27650 | 27650 | 27650 | 27650 | 336 |
| 469 | 20240820 | 114000 | 3776605050 | 27650 | 27600 | 27650 | 27600 | 195 |
| 470 | 20240820 | 113900 | 3771216850 | 27600 | 27600 | 27600 | 27600 | 160 |
| 471 | 20240820 | 113800 | 3766800850 | 27600 | 27600 | 27600 | 27600 | 100 |
| 472 | 20240820 | 113700 | 3764040850 | 27650 | 27650 | 27650 | 27650 | 5 |
| 473 | 20240820 | 113600 | 3763902600 | 27650 | 27650 | 27650 | 27650 | 2 |
| 474 | 20240820 | 113500 | 3763847300 | 27700 | 27700 | 27700 | 27700 | 8 |
| 475 | 20240820 | 113400 | 3763625700 | 27600 | 27650 | 27650 | 27600 | 310 |
| 476 | 20240820 | 113300 | 3755059950 | 27700 | 27700 | 27700 | 27700 | 70 |
| 477 | 20240820 | 113200 | 3753120950 | 27700 | 27550 | 27700 | 27550 | 28 |
| 478 | 20240820 | 113100 | 3752345500 | 27700 | 27600 | 27700 | 27600 | 2792 |
| 479 | 20240820 | 113000 | 3675064350 | 27600 | 27600 | 27600 | 27600 | 4 |
| 480 | 20240820 | 112900 | 3674953950 | 27600 | 27600 | 27600 | 27500 | 567 |
| 481 | 20240820 | 112800 | 3659324200 | 27600 | 27600 | 27600 | 27600 | 404 |
| 482 | 20240820 | 112700 | 3648173800 | 27600 | 27650 | 27650 | 27600 | 66 |
| 483 | 20240820 | 112600 | 3646351450 | 27600 | 27550 | 27600 | 27550 | 1926 |
| 484 | 20240820 | 112500 | 3593228650 | 27550 | 27600 | 27600 | 27550 | 219 |
| 485 | 20240820 | 112400 | 3587186050 | 27600 | 27600 | 27600 | 27600 | 266 |
| 486 | 20240820 | 112300 | 3579844450 | 27600 | 27550 | 27600 | 27550 | 28 |
| 487 | 20240820 | 112200 | 3579072050 | 27600 | 27600 | 27600 | 27550 | 929 |
| 488 | 20240820 | 112100 | 3553434650 | 27650 | 27600 | 27650 | 27600 | 244 |
| 489 | 20240820 | 112000 | 3546690550 | 27650 | 27600 | 27650 | 27500 | 2080 |
| 490 | 20240820 | 111900 | 3489446550 | 27600 | 27600 | 27650 | 27600 | 131 |
| 491 | 20240820 | 111800 | 3485826650 | 27600 | 27600 | 27650 | 27600 | 290 |
| 492 | 20240820 | 111700 | 3477821650 | 27600 | 27600 | 27600 | 27600 | 177 |
| 493 | 20240820 | 111600 | 3472936450 | 27600 | 27650 | 27650 | 27600 | 1024 |
| 494 | 20240820 | 111500 | 3444638000 | 27650 | 27650 | 27650 | 27600 | 93 |
| 495 | 20240820 | 111400 | 3442070550 | 27650 | 27650 | 27650 | 27650 | 734 |
| 496 | 20240820 | 111300 | 3421775450 | 27600 | 27600 | 27600 | 27600 | 22 |
| 497 | 20240820 | 111200 | 3421168250 | 27600 | 27550 | 27600 | 27550 | 1060 |
| 498 | 20240820 | 111100 | 3391959100 | 27500 | 27550 | 27550 | 27500 | 254 |
| 499 | 20240820 | 111000 | 3384961450 | 27550 | 27500 | 27550 | 27500 | 247 |
| 500 | 20240820 | 110900 | 3378159700 | 27500 | 27500 | 27500 | 27500 | 408 |
| 501 | 20240820 | 110800 | 3366939700 | 27500 | 27500 | 27500 | 27500 | 11 |
| 502 | 20240820 | 110700 | 3366637200 | 27500 | 27500 | 27550 | 27500 | 25 |
| 503 | 20240820 | 110600 | 3365949500 | 27500 | 27500 | 27500 | 27500 | 66 |
| 504 | 20240820 | 110500 | 3364134500 | 27500 | 27450 | 27500 | 27450 | 2049 |
| 505 | 20240820 | 110400 | 3307787200 | 27450 | 27500 | 27500 | 27450 | 265 |
| 506 | 20240820 | 110300 | 3300509700 | 27500 | 27500 | 27500 | 27500 | 225 |
| 507 | 20240820 | 110200 | 3294322200 | 27500 | 27500 | 27550 | 27500 | 1196 |
| 508 | 20240820 | 110100 | 3261413100 | 27550 | 27550 | 27550 | 27550 | 489 |
| 509 | 20240820 | 110000 | 3247941150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 510 | 20240820 | 105900 | 3247941150 | 27550 | 27550 | 27550 | 27550 | 10 |
| 511 | 20240820 | 105800 | 3247665650 | 27500 | 27500 | 27500 | 27500 | 100 |
| 512 | 20240820 | 105700 | 3244915650 | 27550 | 27550 | 27550 | 27550 | 201 |
| 513 | 20240820 | 105600 | 3239378100 | 27550 | 27550 | 27550 | 27550 | 38 |
| 514 | 20240820 | 105500 | 3238331200 | 27500 | 27500 | 27500 | 27500 | 208 |
| 515 | 20240820 | 105400 | 3232611200 | 27500 | 27500 | 27500 | 27450 | 483 |
| 516 | 20240820 | 105300 | 3219332700 | 27500 | 27450 | 27500 | 27450 | 176 |
| 517 | 20240820 | 105200 | 3214493300 | 27450 | 27450 | 27450 | 27400 | 263 |
| 518 | 20240820 | 105100 | 3207279450 | 27450 | 27450 | 27450 | 27450 | 1749 |
| 519 | 20240820 | 105000 | 3159269400 | 27450 | 27500 | 27500 | 27450 | 178 |
| 520 | 20240820 | 104900 | 3154377250 | 27500 | 27500 | 27500 | 27450 | 2490 |
| 521 | 20240820 | 104800 | 3086023750 | 27450 | 27450 | 27450 | 27450 | 6066 |
| 522 | 20240820 | 104700 | 2919512050 | 27450 | 27500 | 27500 | 27450 | 314 |
| 523 | 20240820 | 104600 | 2910889500 | 27500 | 27450 | 27500 | 27450 | 454 |
| 524 | 20240820 | 104500 | 2898422550 | 27450 | 27550 | 27550 | 27450 | 1335 |
| 525 | 20240820 | 104400 | 2861736400 | 27550 | 27500 | 27550 | 27500 | 454 |
| 526 | 20240820 | 104300 | 2849251150 | 27500 | 27550 | 27550 | 27500 | 103 |
| 527 | 20240820 | 104200 | 2846417500 | 27500 | 27500 | 27550 | 27500 | 286 |
| 528 | 20240820 | 104100 | 2838552450 | 27500 | 27550 | 27550 | 27500 | 717 |
| 529 | 20240820 | 104000 | 2818830100 | 27550 | 27550 | 27550 | 27500 | 216 |
| 530 | 20240820 | 103900 | 2812879500 | 27500 | 27600 | 27600 | 27500 | 3003 |
| 531 | 20240820 | 103800 | 2730278500 | 27550 | 27600 | 27600 | 27550 | 39 |
| 532 | 20240820 | 103700 | 2729203800 | 27600 | 27600 | 27600 | 27500 | 4508 |
| 533 | 20240820 | 103600 | 2604993700 | 27600 | 27600 | 27600 | 27600 | 2 |
| 534 | 20240820 | 103500 | 2604938500 | 27600 | 27600 | 27600 | 27600 | 301 |
| 535 | 20240820 | 103400 | 2596630900 | 27600 | 27600 | 27600 | 27600 | 255 |
| 536 | 20240820 | 103300 | 2589592900 | 27600 | 27600 | 27600 | 27600 | 64 |
| 537 | 20240820 | 103200 | 2587826500 | 27650 | 27650 | 27650 | 27650 | 995 |
| 538 | 20240820 | 103100 | 2560314750 | 27650 | 27600 | 27650 | 27600 | 767 |
| 539 | 20240820 | 103000 | 2539110250 | 27600 | 27600 | 27600 | 27600 | 606 |
| 540 | 20240820 | 102900 | 2522384650 | 27650 | 27650 | 27650 | 27650 | 34 |
| 541 | 20240820 | 102800 | 2521444550 | 27650 | 27650 | 27650 | 27650 | 29 |
| 542 | 20240820 | 102700 | 2520642700 | 27600 | 27650 | 27650 | 27600 | 297 |
| 543 | 20240820 | 102600 | 2512434650 | 27650 | 27650 | 27650 | 27650 | 25 |
| 544 | 20240820 | 102500 | 2511743400 | 27650 | 27600 | 27650 | 27600 | 110 |
| 545 | 20240820 | 102400 | 2508706900 | 27600 | 27550 | 27600 | 27550 | 410 |
| 546 | 20240820 | 102300 | 2497407200 | 27550 | 27600 | 27600 | 27550 | 3984 |
| 547 | 20240820 | 102200 | 2387610900 | 27600 | 27650 | 27700 | 27600 | 52 |
| 548 | 20240820 | 102100 | 2386174500 | 27600 | 27600 | 27650 | 27600 | 359 |
| 549 | 20240820 | 102000 | 2376260950 | 27650 | 27600 | 27650 | 27600 | 237 |
| 550 | 20240820 | 101900 | 2369719600 | 27600 | 27650 | 27650 | 27600 | 505 |
| 551 | 20240820 | 101800 | 2355781550 | 27650 | 27550 | 27650 | 27550 | 924 |
| 552 | 20240820 | 101700 | 2330325150 | 27550 | 27550 | 27550 | 27550 | 15 |
| 553 | 20240820 | 101600 | 2329911900 | 27550 | 27600 | 27650 | 27550 | 528 |
| 554 | 20240820 | 101500 | 2315352750 | 27550 | 27600 | 27600 | 27550 | 100 |
| 555 | 20240820 | 101400 | 2312596700 | 27550 | 27650 | 27650 | 27550 | 319 |
| 556 | 20240820 | 101300 | 2303792850 | 27600 | 27600 | 27650 | 27600 | 246 |
| 557 | 20240820 | 101200 | 2297002850 | 27600 | 27650 | 27650 | 27600 | 710 |
| 558 | 20240820 | 101100 | 2277406750 | 27650 | 27650 | 27650 | 27600 | 483 |
| 559 | 20240820 | 101000 | 2264053700 | 27650 | 27700 | 27700 | 27650 | 210 |
| 560 | 20240820 | 100900 | 2258246200 | 27700 | 27550 | 27700 | 27550 | 490 |
| 561 | 20240820 | 100800 | 2244719150 | 27600 | 27600 | 27700 | 27550 | 1193 |
| 562 | 20240820 | 100700 | 2211793550 | 27600 | 27650 | 27650 | 27600 | 335 |
| 563 | 20240820 | 100600 | 2202541950 | 27600 | 27800 | 27800 | 27600 | 1388 |
| 564 | 20240820 | 100500 | 2164198250 | 27650 | 27800 | 27800 | 27650 | 1823 |
| 565 | 20240820 | 100400 | 2113688300 | 27750 | 27800 | 27800 | 27750 | 130 |
| 566 | 20240820 | 100300 | 2110080350 | 27750 | 27750 | 27750 | 27750 | 76 |
| 567 | 20240820 | 100200 | 2107971350 | 27800 | 27750 | 27800 | 27700 | 34 |
| 568 | 20240820 | 100100 | 2107028300 | 27750 | 27750 | 27750 | 27750 | 40 |
| 569 | 20240820 | 100000 | 2105918300 | 27650 | 27800 | 27800 | 27650 | 115 |
| 570 | 20240820 | 095900 | 2102728100 | 27800 | 27800 | 27800 | 27650 | 600 |
| 571 | 20240820 | 095800 | 2086109100 | 27850 | 27700 | 27850 | 27700 | 170 |
| 572 | 20240820 | 095700 | 2081382250 | 27650 | 27750 | 27750 | 27650 | 667 |
| 573 | 20240820 | 095600 | 2062914450 | 27750 | 27850 | 27850 | 27750 | 489 |
| 574 | 20240820 | 095500 | 2049320050 | 27850 | 27800 | 27850 | 27800 | 861 |
| 575 | 20240820 | 095400 | 2025366550 | 27800 | 27800 | 27850 | 27800 | 953 |
| 576 | 20240820 | 095300 | 1998859850 | 27850 | 27800 | 27850 | 27800 | 510 |
| 577 | 20240820 | 095200 | 1984671550 | 27850 | 27800 | 27850 | 27800 | 229 |
| 578 | 20240820 | 095100 | 1978302000 | 27800 | 27800 | 27800 | 27700 | 406 |
| 579 | 20240820 | 095000 | 1967025800 | 27750 | 27600 | 27750 | 27600 | 2861 |
| 580 | 20240820 | 094900 | 1887774950 | 27600 | 27700 | 27700 | 27600 | 1246 |
| 581 | 20240820 | 094800 | 1853379900 | 27700 | 27600 | 27700 | 27600 | 881 |
| 582 | 20240820 | 094700 | 1829063300 | 27700 | 27700 | 27700 | 27600 | 1620 |
| 583 | 20240820 | 094600 | 1784347000 | 27700 | 27650 | 27700 | 27600 | 41 |
| 584 | 20240820 | 094500 | 1783213750 | 27600 | 27600 | 27650 | 27600 | 157 |
| 585 | 20240820 | 094400 | 1778878300 | 27650 | 27600 | 27650 | 27600 | 524 |
| 586 | 20240820 | 094300 | 1764415750 | 27600 | 27700 | 27700 | 27600 | 822 |
| 587 | 20240820 | 094200 | 1741687900 | 27650 | 27650 | 27650 | 27650 | 5 |
| 588 | 20240820 | 094100 | 1741549650 | 27700 | 27650 | 27700 | 27650 | 295 |
| 589 | 20240820 | 094000 | 1733391600 | 27650 | 27650 | 27700 | 27650 | 98 |
| 590 | 20240820 | 093900 | 1730681400 | 27650 | 27650 | 27700 | 27650 | 708 |
| 591 | 20240820 | 093800 | 1711095200 | 27700 | 27700 | 27700 | 27700 | 1032 |
| 592 | 20240820 | 093700 | 1682508800 | 27700 | 27750 | 27750 | 27700 | 109 |
| 593 | 20240820 | 093600 | 1679487200 | 27750 | 27750 | 27750 | 27750 | 268 |
| 594 | 20240820 | 093500 | 1672050200 | 27750 | 27800 | 27800 | 27750 | 423 |
| 595 | 20240820 | 093400 | 1660310900 | 27800 | 27750 | 27800 | 27750 | 915 |
| 596 | 20240820 | 093300 | 1634900200 | 27750 | 27750 | 27800 | 27750 | 549 |
| 597 | 20240820 | 093200 | 1619665300 | 27750 | 27800 | 27800 | 27750 | 705 |
| 598 | 20240820 | 093100 | 1600066950 | 27800 | 27900 | 27900 | 27800 | 1794 |
| 599 | 20240820 | 093000 | 1550150000 | 27850 | 27950 | 28000 | 27850 | 2117 |
| 600 | 20240820 | 092900 | 1491033700 | 27950 | 27900 | 28000 | 27900 | 3604 |
| 601 | 20240820 | 092800 | 1390393200 | 27900 | 27850 | 27900 | 27850 | 1166 |
| 602 | 20240820 | 092700 | 1357914250 | 27800 | 27850 | 27850 | 27800 | 1320 |
| 603 | 20240820 | 092600 | 1321155400 | 27850 | 27850 | 27900 | 27850 | 864 |
| 604 | 20240820 | 092500 | 1297092450 | 27850 | 27800 | 27900 | 27800 | 2220 |
| 605 | 20240820 | 092400 | 1235283050 | 27800 | 27700 | 27850 | 27700 | 1164 |
| 606 | 20240820 | 092300 | 1202925000 | 27750 | 27600 | 27750 | 27550 | 2997 |
| 607 | 20240820 | 092200 | 1119876400 | 27550 | 27550 | 27650 | 27550 | 977 |
| 608 | 20240820 | 092100 | 1092909050 | 27550 | 27650 | 27650 | 27550 | 837 |
| 609 | 20240820 | 092000 | 1069787450 | 27650 | 27650 | 27700 | 27650 | 937 |
| 610 | 20240820 | 091900 | 1043879350 | 27700 | 27700 | 27700 | 27650 | 1877 |
| 611 | 20240820 | 091800 | 991905400 | 27700 | 27750 | 27750 | 27700 | 894 |
| 612 | 20240820 | 091700 | 967139550 | 27700 | 27650 | 27700 | 27650 | 2058 |
| 613 | 20240820 | 091600 | 910133250 | 27650 | 27700 | 27700 | 27650 | 401 |
| 614 | 20240820 | 091500 | 899025750 | 27700 | 27550 | 27700 | 27550 | 1300 |
| 615 | 20240820 | 091400 | 863149800 | 27550 | 27550 | 27600 | 27500 | 1019 |
| 616 | 20240820 | 091300 | 835110050 | 27550 | 27550 | 27550 | 27550 | 926 |
| 617 | 20240820 | 091200 | 809598750 | 27550 | 27500 | 27550 | 27450 | 570 |
| 618 | 20240820 | 091100 | 793923750 | 27500 | 27550 | 27600 | 27450 | 824 |
| 619 | 20240820 | 091000 | 771252800 | 27550 | 27450 | 27550 | 27450 | 4793 |
| 620 | 20240820 | 090900 | 639575350 | 27400 | 27600 | 27650 | 27400 | 3815 |
| 621 | 20240820 | 090800 | 534628600 | 27600 | 27650 | 27700 | 27600 | 2665 |
| 622 | 20240820 | 090700 | 461001200 | 27650 | 27800 | 27800 | 27650 | 2904 |
| 623 | 20240820 | 090600 | 380454950 | 27800 | 27750 | 27800 | 27700 | 749 |
| 624 | 20240820 | 090500 | 359682300 | 27750 | 27600 | 27750 | 27500 | 852 |
| 625 | 20240820 | 090400 | 336169900 | 27650 | 27500 | 27650 | 27450 | 1440 |
| 626 | 20240820 | 090300 | 296507650 | 27450 | 27450 | 27550 | 27450 | 5013 |
| 627 | 20240820 | 090200 | 158897800 | 27500 | 27550 | 27550 | 27500 | 2002 |
| 628 | 20240820 | 090100 | 103837100 | 27500 | 27550 | 27650 | 27500 | 792 |
| 629 | 20240820 | 090000 | 82027300 | 27550 | 27650 | 27650 | 27550 | 2153 |