31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 184600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 27984 |
| 3 | 20240808 | 184500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20240808 | 184400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20240808 | 184300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20240808 | 184200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20240808 | 184100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20240808 | 184000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20240808 | 183900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20240808 | 183800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20240808 | 183700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20240808 | 183600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20240808 | 183500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20240808 | 183400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20240808 | 183300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20240808 | 183200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20240808 | 183100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20240808 | 183000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20240808 | 182900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20240808 | 182800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20240808 | 182700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20240808 | 182600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20240808 | 182500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20240808 | 182400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20240808 | 182300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20240808 | 182200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20240808 | 182100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20240808 | 182000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20240808 | 181900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20240808 | 181800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20240808 | 181700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20240808 | 181600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 27984 |
| 33 | 20240808 | 181500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20240808 | 181400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20240808 | 181300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20240808 | 181200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20240808 | 181100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20240808 | 181000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20240808 | 180900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20240808 | 180800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20240808 | 180700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20240808 | 180600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20240808 | 180500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20240808 | 180400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20240808 | 180300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20240808 | 180200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20240808 | 180100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20240808 | 180000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20240808 | 175900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20240808 | 175800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20240808 | 175700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20240808 | 175600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20240808 | 175500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20240808 | 175400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20240808 | 175300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20240808 | 175200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20240808 | 175100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20240808 | 175000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20240808 | 174900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20240808 | 174800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20240808 | 174700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20240808 | 174600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 27984 |
| 63 | 20240808 | 174500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20240808 | 174400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20240808 | 174300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20240808 | 174200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20240808 | 174100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20240808 | 174000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20240808 | 173900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20240808 | 173800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20240808 | 173700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20240808 | 173600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20240808 | 173500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20240808 | 173400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20240808 | 173300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20240808 | 173200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20240808 | 173100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20240808 | 173000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20240808 | 172900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20240808 | 172800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20240808 | 172700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20240808 | 172600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20240808 | 172500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20240808 | 172400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20240808 | 172300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20240808 | 172200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20240808 | 172100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20240808 | 172000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20240808 | 171900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20240808 | 171800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20240808 | 171700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20240808 | 171600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 27984 |
| 93 | 20240808 | 171500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20240808 | 171400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20240808 | 171300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20240808 | 171200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20240808 | 171100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20240808 | 171000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20240808 | 170900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20240808 | 170800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20240808 | 170700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20240808 | 170600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20240808 | 170500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20240808 | 170400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20240808 | 170300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20240808 | 170200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20240808 | 170100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20240808 | 170000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20240808 | 165900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20240808 | 165800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20240808 | 165700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20240808 | 165600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20240808 | 165500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20240808 | 165400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20240808 | 165300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20240808 | 165200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20240808 | 165100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20240808 | 165000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20240808 | 164900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20240808 | 164800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20240808 | 164700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20240808 | 164600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 27984 |
| 123 | 20240808 | 164500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20240808 | 164400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20240808 | 164300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20240808 | 164200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20240808 | 164100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20240808 | 164000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20240808 | 163900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20240808 | 163800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20240808 | 163700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20240808 | 163600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20240808 | 163500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20240808 | 163400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20240808 | 163300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20240808 | 163200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20240808 | 163100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20240808 | 163000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20240808 | 162900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20240808 | 162800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20240808 | 162700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20240808 | 162600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20240808 | 162500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20240808 | 162400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20240808 | 162300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20240808 | 162200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20240808 | 162100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20240808 | 162000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20240808 | 161900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20240808 | 161800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20240808 | 161700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20240808 | 161600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 27984 |
| 153 | 20240808 | 161500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20240808 | 161400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20240808 | 161300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20240808 | 161200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20240808 | 161100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20240808 | 161000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20240808 | 160900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20240808 | 160800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20240808 | 160700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20240808 | 160600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20240808 | 160500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20240808 | 160400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20240808 | 160300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20240808 | 160200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20240808 | 160100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20240808 | 160000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20240808 | 155900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20240808 | 155800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20240808 | 155700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20240808 | 155600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20240808 | 155500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20240808 | 155400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20240808 | 155300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20240808 | 155200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20240808 | 155100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20240808 | 155000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20240808 | 154900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20240808 | 154800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20240808 | 154700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20240808 | 154600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 27984 |
| 183 | 20240808 | 154500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20240808 | 154400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20240808 | 154300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20240808 | 154200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20240808 | 154100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20240808 | 154000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20240808 | 153900 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20240808 | 153800 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20240808 | 153700 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20240808 | 153600 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20240808 | 153500 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20240808 | 153400 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20240808 | 153300 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20240808 | 153200 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20240808 | 153100 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20240808 | 153000 | 4115598550 | 32750 | 32750 | 32750 | 32750 | 27984 |
| 199 | 20240808 | 152900 | 3199122550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20240808 | 152800 | 3199122550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20240808 | 152700 | 3199122550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20240808 | 152600 | 3199122550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20240808 | 152500 | 3199122550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20240808 | 152400 | 3199122550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20240808 | 152300 | 3199122550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20240808 | 152200 | 3199122550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20240808 | 152100 | 3199122550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20240808 | 152000 | 3199122550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20240808 | 151900 | 3199122550 | 32900 | 32950 | 32950 | 32850 | 700 |
| 210 | 20240808 | 151800 | 3176096900 | 32950 | 33000 | 33000 | 32950 | 143 |
| 211 | 20240808 | 151700 | 3171383400 | 33000 | 33000 | 33000 | 32950 | 63 |
| 212 | 20240808 | 151600 | 3169304450 | 33000 | 33050 | 33050 | 33000 | 428 |
| 213 | 20240808 | 151500 | 3155176900 | 33050 | 33050 | 33050 | 33000 | 216 |
| 214 | 20240808 | 151400 | 3148044200 | 33050 | 33000 | 33050 | 33000 | 78 |
| 215 | 20240808 | 151300 | 3145466350 | 33050 | 32950 | 33050 | 32950 | 190 |
| 216 | 20240808 | 151200 | 3139196550 | 33000 | 33000 | 33000 | 32950 | 138 |
| 217 | 20240808 | 151100 | 3134645950 | 33000 | 32950 | 33000 | 32950 | 39 |
| 218 | 20240808 | 151000 | 3133359000 | 33000 | 33000 | 33000 | 32950 | 76 |
| 219 | 20240808 | 150900 | 3130852000 | 32950 | 32950 | 32950 | 32900 | 233 |
| 220 | 20240808 | 150800 | 3123177450 | 33000 | 32950 | 33000 | 32900 | 197 |
| 221 | 20240808 | 150700 | 3116686050 | 32900 | 32900 | 32950 | 32900 | 134 |
| 222 | 20240808 | 150600 | 3112275600 | 32900 | 32950 | 33000 | 32900 | 59 |
| 223 | 20240808 | 150500 | 3110330200 | 33050 | 32850 | 33050 | 32850 | 1236 |
| 224 | 20240808 | 150400 | 3069594750 | 32850 | 32900 | 32900 | 32850 | 141 |
| 225 | 20240808 | 150300 | 3064959800 | 32850 | 32850 | 32900 | 32850 | 316 |
| 226 | 20240808 | 150200 | 3054574300 | 32900 | 32850 | 32900 | 32850 | 286 |
| 227 | 20240808 | 150100 | 3045167000 | 32900 | 32900 | 32950 | 32900 | 623 |
| 228 | 20240808 | 150000 | 3024657850 | 32900 | 32950 | 32950 | 32900 | 255 |
| 229 | 20240808 | 145900 | 3016262350 | 32900 | 32950 | 32950 | 32900 | 293 |
| 230 | 20240808 | 145800 | 3006614550 | 32950 | 32950 | 32950 | 32900 | 292 |
| 231 | 20240808 | 145700 | 2996997300 | 32950 | 32950 | 33000 | 32950 | 374 |
| 232 | 20240808 | 145600 | 2984670200 | 33000 | 32950 | 33000 | 32950 | 97 |
| 233 | 20240808 | 145500 | 2981472700 | 32950 | 33000 | 33000 | 32950 | 262 |
| 234 | 20240808 | 145400 | 2972837300 | 33000 | 32900 | 33000 | 32900 | 343 |
| 235 | 20240808 | 145300 | 2961532500 | 32950 | 32950 | 32950 | 32900 | 232 |
| 236 | 20240808 | 145200 | 2953892250 | 32900 | 32950 | 32950 | 32900 | 411 |
| 237 | 20240808 | 145100 | 2940353650 | 32950 | 32950 | 33000 | 32950 | 286 |
| 238 | 20240808 | 145000 | 2930925400 | 32950 | 33000 | 33000 | 32950 | 215 |
| 239 | 20240808 | 144900 | 2923837450 | 33000 | 33000 | 33000 | 32950 | 149 |
| 240 | 20240808 | 144800 | 2918923650 | 32950 | 32900 | 32950 | 32900 | 607 |
| 241 | 20240808 | 144700 | 2898926500 | 32950 | 32900 | 32950 | 32900 | 141 |
| 242 | 20240808 | 144600 | 2894284250 | 32950 | 33050 | 33050 | 32900 | 1427 |
| 243 | 20240808 | 144500 | 2847252950 | 33000 | 33050 | 33050 | 33000 | 107 |
| 244 | 20240808 | 144400 | 2843718200 | 33000 | 33050 | 33050 | 33000 | 235 |
| 245 | 20240808 | 144300 | 2835959450 | 33050 | 33000 | 33050 | 33000 | 540 |
| 246 | 20240808 | 144200 | 2818135500 | 32950 | 33000 | 33000 | 32950 | 157 |
| 247 | 20240808 | 144100 | 2812958700 | 33000 | 32950 | 33000 | 32950 | 117 |
| 248 | 20240808 | 144000 | 2809099850 | 33000 | 33000 | 33050 | 32950 | 896 |
| 249 | 20240808 | 143900 | 2779531300 | 33050 | 33050 | 33050 | 33000 | 213 |
| 250 | 20240808 | 143800 | 2772495300 | 33050 | 33000 | 33050 | 33000 | 170 |
| 251 | 20240808 | 143700 | 2766881700 | 33050 | 33100 | 33100 | 33000 | 343 |
| 252 | 20240808 | 143600 | 2755541200 | 33100 | 33100 | 33100 | 33050 | 129 |
| 253 | 20240808 | 143500 | 2751274050 | 33050 | 33150 | 33150 | 33050 | 140 |
| 254 | 20240808 | 143400 | 2746639150 | 33150 | 33150 | 33150 | 33100 | 134 |
| 255 | 20240808 | 143300 | 2742201650 | 33100 | 33100 | 33150 | 33100 | 179 |
| 256 | 20240808 | 143200 | 2736275900 | 33100 | 33100 | 33100 | 33050 | 192 |
| 257 | 20240808 | 143100 | 2729924800 | 33100 | 33100 | 33150 | 33100 | 130 |
| 258 | 20240808 | 143000 | 2725621050 | 33100 | 33100 | 33150 | 33050 | 92 |
| 259 | 20240808 | 142900 | 2722574900 | 33100 | 33100 | 33100 | 33050 | 189 |
| 260 | 20240808 | 142800 | 2716323150 | 33100 | 33050 | 33100 | 33050 | 147 |
| 261 | 20240808 | 142700 | 2711461100 | 33100 | 33150 | 33150 | 33050 | 261 |
| 262 | 20240808 | 142600 | 2702821400 | 33150 | 33150 | 33150 | 33100 | 82 |
| 263 | 20240808 | 142500 | 2700103200 | 33100 | 33150 | 33150 | 33100 | 161 |
| 264 | 20240808 | 142400 | 2694770250 | 33150 | 33150 | 33200 | 33100 | 234 |
| 265 | 20240808 | 142300 | 2687016500 | 33150 | 33150 | 33150 | 33150 | 74 |
| 266 | 20240808 | 142200 | 2684563400 | 33150 | 33200 | 33200 | 33150 | 223 |
| 267 | 20240808 | 142100 | 2677166850 | 33200 | 33200 | 33250 | 33200 | 110 |
| 268 | 20240808 | 142000 | 2673513750 | 33200 | 33150 | 33250 | 33100 | 219 |
| 269 | 20240808 | 141900 | 2666251000 | 33250 | 33200 | 33250 | 33200 | 212 |
| 270 | 20240808 | 141800 | 2659208150 | 33250 | 33300 | 33300 | 33200 | 269 |
| 271 | 20240808 | 141700 | 2650265800 | 33250 | 33250 | 33300 | 33250 | 145 |
| 272 | 20240808 | 141600 | 2645442300 | 33300 | 33200 | 33300 | 33200 | 1059 |
| 273 | 20240808 | 141500 | 2610190150 | 33250 | 33200 | 33300 | 33150 | 943 |
| 274 | 20240808 | 141400 | 2578863850 | 33150 | 33200 | 33200 | 33150 | 187 |
| 275 | 20240808 | 141300 | 2572660700 | 33150 | 33150 | 33200 | 33150 | 160 |
| 276 | 20240808 | 141200 | 2567356050 | 33200 | 33100 | 33200 | 33100 | 191 |
| 277 | 20240808 | 141100 | 2561027300 | 33050 | 33150 | 33150 | 33050 | 184 |
| 278 | 20240808 | 141000 | 2554933350 | 33150 | 33100 | 33150 | 33000 | 236 |
| 279 | 20240808 | 140900 | 2547139800 | 33100 | 33100 | 33150 | 33000 | 483 |
| 280 | 20240808 | 140800 | 2531159100 | 33100 | 33000 | 33100 | 32950 | 300 |
| 281 | 20240808 | 140700 | 2521251100 | 32950 | 32950 | 33000 | 32950 | 460 |
| 282 | 20240808 | 140600 | 2506077950 | 32950 | 32950 | 33000 | 32900 | 139 |
| 283 | 20240808 | 140500 | 2501498550 | 33000 | 32950 | 33000 | 32900 | 271 |
| 284 | 20240808 | 140400 | 2492568950 | 33000 | 33000 | 33000 | 32950 | 95 |
| 285 | 20240808 | 140300 | 2489436450 | 32950 | 33000 | 33000 | 32950 | 477 |
| 286 | 20240808 | 140200 | 2473716750 | 33000 | 33000 | 33000 | 32950 | 163 |
| 287 | 20240808 | 140100 | 2468345750 | 33000 | 32950 | 33000 | 32950 | 202 |
| 288 | 20240808 | 140000 | 2461686200 | 33000 | 32950 | 33000 | 32950 | 51 |
| 289 | 20240808 | 135900 | 2460004550 | 32900 | 32850 | 33000 | 32850 | 522 |
| 290 | 20240808 | 135800 | 2442825650 | 32900 | 32850 | 32900 | 32850 | 233 |
| 291 | 20240808 | 135700 | 2435166500 | 32850 | 32900 | 32900 | 32850 | 93 |
| 292 | 20240808 | 135600 | 2432107950 | 32850 | 32850 | 32850 | 32850 | 318 |
| 293 | 20240808 | 135500 | 2421661650 | 32850 | 32800 | 32850 | 32750 | 432 |
| 294 | 20240808 | 135400 | 2407494700 | 32750 | 32850 | 32850 | 32750 | 129 |
| 295 | 20240808 | 135300 | 2403261550 | 32850 | 32800 | 32850 | 32800 | 25 |
| 296 | 20240808 | 135200 | 2402441000 | 32800 | 32700 | 32850 | 32700 | 599 |
| 297 | 20240808 | 135100 | 2382804500 | 32750 | 32700 | 32750 | 32700 | 149 |
| 298 | 20240808 | 135000 | 2377930350 | 32700 | 32750 | 32800 | 32700 | 566 |
| 299 | 20240808 | 134900 | 2359394300 | 32750 | 32750 | 32800 | 32750 | 326 |
| 300 | 20240808 | 134800 | 2348717600 | 32750 | 32750 | 32800 | 32750 | 121 |
| 301 | 20240808 | 134700 | 2344754200 | 32800 | 32800 | 32800 | 32800 | 218 |
| 302 | 20240808 | 134600 | 2337603800 | 32800 | 32850 | 32850 | 32800 | 103 |
| 303 | 20240808 | 134500 | 2334224950 | 32800 | 32800 | 32850 | 32800 | 167 |
| 304 | 20240808 | 134400 | 2328746850 | 32850 | 32800 | 32850 | 32800 | 261 |
| 305 | 20240808 | 134300 | 2320185350 | 32850 | 32850 | 32850 | 32800 | 106 |
| 306 | 20240808 | 134200 | 2316707300 | 32850 | 32850 | 32850 | 32800 | 60 |
| 307 | 20240808 | 134100 | 2314737150 | 32850 | 32800 | 32850 | 32750 | 260 |
| 308 | 20240808 | 134000 | 2306207200 | 32800 | 32800 | 32800 | 32750 | 181 |
| 309 | 20240808 | 133900 | 2300270450 | 32800 | 32800 | 32850 | 32800 | 268 |
| 310 | 20240808 | 133800 | 2291479200 | 32850 | 32850 | 32850 | 32800 | 22 |
| 311 | 20240808 | 133700 | 2290756550 | 32800 | 32800 | 32850 | 32800 | 296 |
| 312 | 20240808 | 133600 | 2281042750 | 32800 | 32850 | 32850 | 32800 | 128 |
| 313 | 20240808 | 133500 | 2276843600 | 32800 | 32800 | 32850 | 32800 | 54 |
| 314 | 20240808 | 133400 | 2275071850 | 32800 | 32850 | 32850 | 32800 | 125 |
| 315 | 20240808 | 133300 | 2270971200 | 32800 | 32850 | 32850 | 32800 | 308 |
| 316 | 20240808 | 133200 | 2260855650 | 32900 | 32900 | 32900 | 32850 | 206 |
| 317 | 20240808 | 133100 | 2254086850 | 32900 | 32850 | 32900 | 32850 | 293 |
| 318 | 20240808 | 133000 | 2244447200 | 32900 | 32950 | 32950 | 32850 | 506 |
| 319 | 20240808 | 132900 | 2227798300 | 32900 | 32950 | 33000 | 32900 | 405 |
| 320 | 20240808 | 132800 | 2214458500 | 33000 | 33000 | 33000 | 32950 | 113 |
| 321 | 20240808 | 132700 | 2210734550 | 33000 | 33000 | 33050 | 33000 | 108 |
| 322 | 20240808 | 132600 | 2207170200 | 33050 | 33000 | 33050 | 33000 | 129 |
| 323 | 20240808 | 132500 | 2202912400 | 33000 | 32950 | 33000 | 32950 | 478 |
| 324 | 20240808 | 132400 | 2187147200 | 32950 | 32950 | 33000 | 32950 | 147 |
| 325 | 20240808 | 132300 | 2182302900 | 32950 | 33000 | 33000 | 32950 | 8 |
| 326 | 20240808 | 132200 | 2182038950 | 33000 | 33050 | 33050 | 32950 | 139 |
| 327 | 20240808 | 132100 | 2177455150 | 33000 | 33050 | 33050 | 33000 | 170 |
| 328 | 20240808 | 132000 | 2171844350 | 33050 | 33000 | 33050 | 33000 | 71 |
| 329 | 20240808 | 131900 | 2169500300 | 33050 | 32950 | 33050 | 32950 | 432 |
| 330 | 20240808 | 131800 | 2155243650 | 33000 | 32950 | 33000 | 32950 | 144 |
| 331 | 20240808 | 131700 | 2150496800 | 33000 | 32950 | 33000 | 32950 | 155 |
| 332 | 20240808 | 131600 | 2145382900 | 32950 | 33000 | 33000 | 32950 | 14 |
| 333 | 20240808 | 131500 | 2144921150 | 32950 | 33000 | 33000 | 32950 | 46 |
| 334 | 20240808 | 131400 | 2143404300 | 32950 | 33000 | 33000 | 32950 | 170 |
| 335 | 20240808 | 131300 | 2137796350 | 33000 | 33050 | 33050 | 33000 | 39 |
| 336 | 20240808 | 131200 | 2136508600 | 33000 | 33050 | 33050 | 33000 | 55 |
| 337 | 20240808 | 131100 | 2134692350 | 33000 | 33000 | 33000 | 32950 | 135 |
| 338 | 20240808 | 131000 | 2130238300 | 33000 | 33000 | 33000 | 33000 | 74 |
| 339 | 20240808 | 130900 | 2127796300 | 33000 | 33000 | 33000 | 32950 | 80 |
| 340 | 20240808 | 130800 | 2125156350 | 33000 | 33050 | 33050 | 33000 | 65 |
| 341 | 20240808 | 130700 | 2123010550 | 32950 | 33000 | 33000 | 32950 | 52 |
| 342 | 20240808 | 130600 | 2121295450 | 33000 | 32950 | 33000 | 32950 | 143 |
| 343 | 20240808 | 130500 | 2116580200 | 32950 | 32950 | 33000 | 32950 | 835 |
| 344 | 20240808 | 130400 | 2089066650 | 32950 | 33000 | 33000 | 32950 | 95 |
| 345 | 20240808 | 130300 | 2085933700 | 33000 | 33000 | 33050 | 33000 | 214 |
| 346 | 20240808 | 130200 | 2078870800 | 33050 | 33050 | 33050 | 33050 | 6 |
| 347 | 20240808 | 130100 | 2078672500 | 33050 | 33000 | 33050 | 33000 | 30 |
| 348 | 20240808 | 130000 | 2077681900 | 33000 | 32950 | 33000 | 32950 | 701 |
| 349 | 20240808 | 125900 | 2054554250 | 32950 | 32950 | 32950 | 32900 | 709 |
| 350 | 20240808 | 125800 | 2031192750 | 33000 | 33050 | 33050 | 32950 | 530 |
| 351 | 20240808 | 125700 | 2013703350 | 33000 | 33000 | 33050 | 33000 | 114 |
| 352 | 20240808 | 125600 | 2009941050 | 33000 | 33100 | 33100 | 33000 | 460 |
| 353 | 20240808 | 125500 | 1994738700 | 33050 | 33100 | 33100 | 33050 | 44 |
| 354 | 20240808 | 125400 | 1993283950 | 33050 | 33150 | 33150 | 33050 | 72 |
| 355 | 20240808 | 125300 | 1990899500 | 33050 | 33200 | 33250 | 33050 | 2063 |
| 356 | 20240808 | 125200 | 1922457200 | 33250 | 33250 | 33250 | 33200 | 70 |
| 357 | 20240808 | 125100 | 1920129800 | 33200 | 33250 | 33250 | 33200 | 125 |
| 358 | 20240808 | 125000 | 1915975150 | 33250 | 33200 | 33250 | 33200 | 320 |
| 359 | 20240808 | 124900 | 1905337150 | 33200 | 33200 | 33250 | 33200 | 44 |
| 360 | 20240808 | 124800 | 1903874250 | 33200 | 33250 | 33250 | 33200 | 297 |
| 361 | 20240808 | 124700 | 1894000550 | 33300 | 33250 | 33300 | 33250 | 44 |
| 362 | 20240808 | 124600 | 1892536500 | 33250 | 33200 | 33250 | 33200 | 95 |
| 363 | 20240808 | 124500 | 1889378350 | 33200 | 33250 | 33250 | 33200 | 109 |
| 364 | 20240808 | 124400 | 1885755700 | 33250 | 33200 | 33250 | 33200 | 4 |
| 365 | 20240808 | 124300 | 1885622750 | 33200 | 33150 | 33250 | 33150 | 867 |
| 366 | 20240808 | 124200 | 1856868300 | 33100 | 33100 | 33150 | 33100 | 119 |
| 367 | 20240808 | 124100 | 1852925650 | 33100 | 33100 | 33150 | 33100 | 98 |
| 368 | 20240808 | 124000 | 1849681750 | 33150 | 33100 | 33150 | 33100 | 147 |
| 369 | 20240808 | 123900 | 1844814700 | 33100 | 33150 | 33150 | 33100 | 34 |
| 370 | 20240808 | 123800 | 1843689100 | 33100 | 33050 | 33100 | 33050 | 170 |
| 371 | 20240808 | 123700 | 1838062200 | 33100 | 33100 | 33100 | 33100 | 58 |
| 372 | 20240808 | 123600 | 1836142400 | 33100 | 33050 | 33100 | 33050 | 211 |
| 373 | 20240808 | 123500 | 1829161250 | 33100 | 33150 | 33150 | 33050 | 157 |
| 374 | 20240808 | 123400 | 1823965650 | 33100 | 33200 | 33200 | 33100 | 380 |
| 375 | 20240808 | 123300 | 1811373350 | 33150 | 33150 | 33200 | 33150 | 100 |
| 376 | 20240808 | 123200 | 1808056950 | 33200 | 33150 | 33200 | 33150 | 5 |
| 377 | 20240808 | 123100 | 1807891000 | 33200 | 33200 | 33200 | 33200 | 7 |
| 378 | 20240808 | 123000 | 1807658600 | 33200 | 33250 | 33250 | 33150 | 315 |
| 379 | 20240808 | 122900 | 1797200750 | 33250 | 33250 | 33300 | 33250 | 347 |
| 380 | 20240808 | 122800 | 1785661550 | 33250 | 33250 | 33250 | 33200 | 176 |
| 381 | 20240808 | 122700 | 1779817400 | 33200 | 33250 | 33300 | 33200 | 225 |
| 382 | 20240808 | 122600 | 1772336150 | 33250 | 33300 | 33300 | 33250 | 33 |
| 383 | 20240808 | 122500 | 1771238250 | 33250 | 33250 | 33250 | 33250 | 56 |
| 384 | 20240808 | 122400 | 1769376250 | 33200 | 33250 | 33250 | 33200 | 55 |
| 385 | 20240808 | 122300 | 1767548100 | 33250 | 33250 | 33300 | 33200 | 214 |
| 386 | 20240808 | 122200 | 1760429750 | 33200 | 33150 | 33250 | 33150 | 350 |
| 387 | 20240808 | 122100 | 1748806250 | 33200 | 33150 | 33200 | 33150 | 17 |
| 388 | 20240808 | 122000 | 1748241900 | 33150 | 33150 | 33150 | 33150 | 2 |
| 389 | 20240808 | 121900 | 1748175600 | 33200 | 33200 | 33250 | 33150 | 144 |
| 390 | 20240808 | 121800 | 1743395050 | 33250 | 33250 | 33250 | 33200 | 150 |
| 391 | 20240808 | 121700 | 1738412550 | 33250 | 33300 | 33300 | 33250 | 162 |
| 392 | 20240808 | 121600 | 1733025400 | 33250 | 33100 | 33250 | 33100 | 3296 |
| 393 | 20240808 | 121500 | 1623593200 | 33150 | 33100 | 33150 | 33100 | 10 |
| 394 | 20240808 | 121400 | 1623261800 | 33150 | 33100 | 33150 | 33050 | 182 |
| 395 | 20240808 | 121300 | 1617237400 | 33100 | 33150 | 33150 | 33100 | 544 |
| 396 | 20240808 | 121200 | 1599204900 | 33150 | 33200 | 33200 | 33150 | 162 |
| 397 | 20240808 | 121100 | 1593833950 | 33150 | 33100 | 33150 | 33050 | 426 |
| 398 | 20240808 | 121000 | 1579720650 | 33100 | 33150 | 33150 | 33100 | 268 |
| 399 | 20240808 | 120900 | 1570847800 | 33150 | 33100 | 33150 | 33100 | 29 |
| 400 | 20240808 | 120800 | 1569887450 | 33150 | 33150 | 33150 | 33150 | 25 |
| 401 | 20240808 | 120700 | 1569058700 | 33200 | 33150 | 33200 | 33150 | 52 |
| 402 | 20240808 | 120600 | 1567334400 | 33150 | 33150 | 33200 | 33100 | 673 |
| 403 | 20240808 | 120500 | 1545023200 | 33150 | 33150 | 33150 | 33100 | 84 |
| 404 | 20240808 | 120400 | 1542241100 | 33150 | 33100 | 33150 | 33100 | 279 |
| 405 | 20240808 | 120300 | 1532992350 | 33100 | 33150 | 33150 | 33100 | 80 |
| 406 | 20240808 | 120200 | 1530340400 | 33150 | 33150 | 33150 | 33100 | 128 |
| 407 | 20240808 | 120100 | 1526098150 | 33100 | 33050 | 33100 | 33050 | 596 |
| 408 | 20240808 | 120000 | 1506383900 | 33050 | 33050 | 33050 | 33050 | 524 |
| 409 | 20240808 | 115900 | 1489065700 | 33050 | 33050 | 33050 | 33000 | 10 |
| 410 | 20240808 | 115800 | 1488735250 | 33000 | 33000 | 33050 | 33000 | 170 |
| 411 | 20240808 | 115700 | 1483124950 | 33050 | 33000 | 33050 | 32950 | 537 |
| 412 | 20240808 | 115600 | 1465402950 | 33000 | 32950 | 33000 | 32950 | 32 |
| 413 | 20240808 | 115500 | 1464347700 | 32950 | 32950 | 32950 | 32900 | 193 |
| 414 | 20240808 | 115400 | 1457989200 | 33000 | 32950 | 33000 | 32950 | 535 |
| 415 | 20240808 | 115300 | 1440360450 | 32950 | 32950 | 32950 | 32900 | 268 |
| 416 | 20240808 | 115200 | 1431539950 | 32900 | 32900 | 32950 | 32900 | 179 |
| 417 | 20240808 | 115100 | 1425650350 | 32950 | 32900 | 32950 | 32900 | 306 |
| 418 | 20240808 | 115000 | 1415568600 | 32900 | 32950 | 32950 | 32900 | 27 |
| 419 | 20240808 | 114900 | 1414680250 | 32950 | 32900 | 32950 | 32900 | 54 |
| 420 | 20240808 | 114800 | 1412903100 | 32900 | 32900 | 32950 | 32900 | 64 |
| 421 | 20240808 | 114700 | 1410796300 | 32900 | 32850 | 32900 | 32850 | 225 |
| 422 | 20240808 | 114600 | 1403399350 | 32850 | 32900 | 32900 | 32850 | 47 |
| 423 | 20240808 | 114500 | 1401854750 | 32850 | 32850 | 32900 | 32850 | 45 |
| 424 | 20240808 | 114400 | 1400375450 | 32850 | 32900 | 32900 | 32850 | 78 |
| 425 | 20240808 | 114300 | 1397812100 | 32900 | 32950 | 32950 | 32900 | 365 |
| 426 | 20240808 | 114200 | 1385803400 | 32950 | 32900 | 32950 | 32900 | 66 |
| 427 | 20240808 | 114100 | 1383628800 | 32900 | 32900 | 32950 | 32900 | 58 |
| 428 | 20240808 | 114000 | 1381719850 | 32950 | 32950 | 32950 | 32900 | 98 |
| 429 | 20240808 | 113900 | 1378490800 | 32950 | 32950 | 32950 | 32950 | 25 |
| 430 | 20240808 | 113800 | 1377667050 | 32950 | 32950 | 32950 | 32900 | 36 |
| 431 | 20240808 | 113700 | 1376480900 | 32900 | 32950 | 32950 | 32900 | 46 |
| 432 | 20240808 | 113600 | 1374966050 | 32950 | 32950 | 32950 | 32900 | 78 |
| 433 | 20240808 | 113500 | 1372396000 | 32900 | 32950 | 32950 | 32900 | 35 |
| 434 | 20240808 | 113400 | 1371243950 | 32900 | 32950 | 32950 | 32900 | 97 |
| 435 | 20240808 | 113300 | 1368048850 | 33000 | 33000 | 33000 | 33000 | 13 |
| 436 | 20240808 | 113200 | 1367619850 | 33000 | 32950 | 33000 | 32950 | 9 |
| 437 | 20240808 | 113100 | 1367323000 | 32950 | 32900 | 33000 | 32900 | 70 |
| 438 | 20240808 | 113000 | 1365017050 | 32950 | 33000 | 33000 | 32900 | 407 |
| 439 | 20240808 | 112900 | 1351605450 | 33000 | 33000 | 33000 | 33000 | 60 |
| 440 | 20240808 | 112800 | 1349625450 | 32950 | 33050 | 33100 | 32950 | 1594 |
| 441 | 20240808 | 112700 | 1297007100 | 33050 | 33050 | 33050 | 33050 | 82 |
| 442 | 20240808 | 112600 | 1294297000 | 33100 | 33100 | 33100 | 33100 | 138 |
| 443 | 20240808 | 112500 | 1289729200 | 33100 | 33050 | 33100 | 33050 | 608 |
| 444 | 20240808 | 112400 | 1269633900 | 33050 | 33000 | 33050 | 33000 | 145 |
| 445 | 20240808 | 112300 | 1264845100 | 33000 | 33050 | 33100 | 33000 | 261 |
| 446 | 20240808 | 112200 | 1256221400 | 33050 | 33050 | 33050 | 33050 | 52 |
| 447 | 20240808 | 112100 | 1254502800 | 33050 | 33100 | 33100 | 33000 | 166 |
| 448 | 20240808 | 112000 | 1249018400 | 33100 | 33050 | 33100 | 33000 | 44 |
| 449 | 20240808 | 111900 | 1247565000 | 33050 | 33050 | 33100 | 33000 | 129 |
| 450 | 20240808 | 111800 | 1243301500 | 33050 | 33000 | 33100 | 33000 | 15 |
| 451 | 20240808 | 111700 | 1242805900 | 33050 | 33000 | 33050 | 32900 | 583 |
| 452 | 20240808 | 111600 | 1223548450 | 33000 | 32950 | 33000 | 32900 | 141 |
| 453 | 20240808 | 111500 | 1218905250 | 32900 | 32950 | 32950 | 32900 | 218 |
| 454 | 20240808 | 111400 | 1211722300 | 32950 | 32950 | 32950 | 32900 | 303 |
| 455 | 20240808 | 111300 | 1201743150 | 32900 | 32850 | 32900 | 32850 | 818 |
| 456 | 20240808 | 111200 | 1174832350 | 32850 | 32800 | 32850 | 32750 | 903 |
| 457 | 20240808 | 111100 | 1145198950 | 32800 | 32700 | 32800 | 32700 | 6 |
| 458 | 20240808 | 111000 | 1145002250 | 32750 | 32750 | 32750 | 32700 | 153 |
| 459 | 20240808 | 110900 | 1139992400 | 32700 | 32750 | 32750 | 32700 | 82 |
| 460 | 20240808 | 110800 | 1137308900 | 32700 | 32750 | 32750 | 32700 | 69 |
| 461 | 20240808 | 110700 | 1135050350 | 32700 | 32650 | 32700 | 32650 | 116 |
| 462 | 20240808 | 110600 | 1131259650 | 32700 | 32750 | 32750 | 32700 | 135 |
| 463 | 20240808 | 110500 | 1126845050 | 32750 | 32750 | 32750 | 32750 | 3 |
| 464 | 20240808 | 110400 | 1126746800 | 32750 | 32700 | 32750 | 32700 | 83 |
| 465 | 20240808 | 110300 | 1124031700 | 32700 | 32750 | 32750 | 32700 | 127 |
| 466 | 20240808 | 110200 | 1119876750 | 32800 | 32800 | 32800 | 32800 | 16 |
| 467 | 20240808 | 110100 | 1119351950 | 32800 | 32800 | 32800 | 32800 | 1 |
| 468 | 20240808 | 110000 | 1119319150 | 32750 | 32750 | 32750 | 32700 | 128 |
| 469 | 20240808 | 105900 | 1115129550 | 32750 | 32700 | 32750 | 32650 | 144 |
| 470 | 20240808 | 105800 | 1110421500 | 32700 | 32750 | 32750 | 32650 | 286 |
| 471 | 20240808 | 105700 | 1101078800 | 32700 | 32750 | 32750 | 32700 | 54 |
| 472 | 20240808 | 105600 | 1099312600 | 32750 | 32700 | 32750 | 32650 | 186 |
| 473 | 20240808 | 105500 | 1093231650 | 32700 | 32600 | 32700 | 32600 | 6 |
| 474 | 20240808 | 105400 | 1093035550 | 32600 | 32650 | 32700 | 32600 | 136 |
| 475 | 20240808 | 105300 | 1088594800 | 32650 | 32650 | 32650 | 32650 | 32 |
| 476 | 20240808 | 105200 | 1087550000 | 32600 | 32600 | 32650 | 32600 | 73 |
| 477 | 20240808 | 105100 | 1085169700 | 32600 | 32650 | 32650 | 32600 | 29 |
| 478 | 20240808 | 105000 | 1084224000 | 32650 | 32650 | 32700 | 32600 | 153 |
| 479 | 20240808 | 104900 | 1079228200 | 32650 | 32650 | 32700 | 32650 | 108 |
| 480 | 20240808 | 104800 | 1075701850 | 32650 | 32650 | 32650 | 32600 | 122 |
| 481 | 20240808 | 104700 | 1071719050 | 32650 | 32600 | 32650 | 32600 | 142 |
| 482 | 20240808 | 104600 | 1067084550 | 32650 | 32650 | 32650 | 32600 | 109 |
| 483 | 20240808 | 104500 | 1063525750 | 32650 | 32600 | 32650 | 32600 | 141 |
| 484 | 20240808 | 104400 | 1058928400 | 32500 | 32750 | 32750 | 32500 | 145 |
| 485 | 20240808 | 104300 | 1054192550 | 32800 | 32750 | 32800 | 32500 | 1749 |
| 486 | 20240808 | 104200 | 997219750 | 32750 | 32700 | 32800 | 32700 | 104 |
| 487 | 20240808 | 104100 | 993814300 | 32700 | 32650 | 32700 | 32650 | 207 |
| 488 | 20240808 | 104000 | 987054050 | 32650 | 32600 | 32650 | 32600 | 80 |
| 489 | 20240808 | 103900 | 984443250 | 32600 | 32650 | 32650 | 32600 | 89 |
| 490 | 20240808 | 103800 | 981540550 | 32650 | 32600 | 32650 | 32600 | 117 |
| 491 | 20240808 | 103700 | 977724150 | 32650 | 32650 | 32650 | 32650 | 8 |
| 492 | 20240808 | 103600 | 977462950 | 32600 | 32650 | 32650 | 32600 | 37 |
| 493 | 20240808 | 103500 | 976256450 | 32600 | 32600 | 32600 | 32600 | 199 |
| 494 | 20240808 | 103400 | 969769050 | 32600 | 32650 | 32650 | 32550 | 559 |
| 495 | 20240808 | 103300 | 951557750 | 32650 | 32650 | 32700 | 32650 | 200 |
| 496 | 20240808 | 103200 | 945027300 | 32700 | 32700 | 32700 | 32650 | 28 |
| 497 | 20240808 | 103100 | 944112950 | 32700 | 32700 | 32750 | 32700 | 188 |
| 498 | 20240808 | 103000 | 937965200 | 32750 | 32750 | 32850 | 32750 | 578 |
| 499 | 20240808 | 102900 | 919020150 | 32850 | 32700 | 32850 | 32700 | 111 |
| 500 | 20240808 | 102800 | 915380200 | 32700 | 32700 | 32700 | 32700 | 103 |
| 501 | 20240808 | 102700 | 912012100 | 32700 | 32800 | 32800 | 32700 | 172 |
| 502 | 20240808 | 102600 | 906373050 | 32800 | 32700 | 32800 | 32700 | 154 |
| 503 | 20240808 | 102500 | 901335300 | 32700 | 32650 | 32700 | 32600 | 94 |
| 504 | 20240808 | 102400 | 898266650 | 32650 | 32650 | 32650 | 32650 | 159 |
| 505 | 20240808 | 102300 | 893075300 | 32650 | 32650 | 32650 | 32600 | 260 |
| 506 | 20240808 | 102200 | 884587950 | 32650 | 32600 | 32650 | 32600 | 5 |
| 507 | 20240808 | 102100 | 884424800 | 32650 | 32650 | 32700 | 32550 | 429 |
| 508 | 20240808 | 102000 | 870428850 | 32550 | 32750 | 32750 | 32550 | 1289 |
| 509 | 20240808 | 101900 | 828281850 | 32750 | 32800 | 32800 | 32750 | 155 |
| 510 | 20240808 | 101800 | 823205300 | 32750 | 32750 | 32800 | 32750 | 252 |
| 511 | 20240808 | 101700 | 814946650 | 32800 | 32800 | 32800 | 32750 | 40 |
| 512 | 20240808 | 101600 | 813634900 | 32750 | 32800 | 32850 | 32750 | 138 |
| 513 | 20240808 | 101500 | 809107150 | 32800 | 32800 | 32800 | 32800 | 116 |
| 514 | 20240808 | 101400 | 805302350 | 32800 | 32750 | 32800 | 32750 | 152 |
| 515 | 20240808 | 101300 | 800317950 | 32800 | 32800 | 32800 | 32750 | 7 |
| 516 | 20240808 | 101200 | 800088400 | 32750 | 32750 | 32850 | 32750 | 336 |
| 517 | 20240808 | 101100 | 789070500 | 32800 | 32800 | 32800 | 32800 | 330 |
| 518 | 20240808 | 101000 | 778246500 | 32800 | 32850 | 32850 | 32800 | 134 |
| 519 | 20240808 | 100900 | 773847150 | 32850 | 32750 | 32850 | 32750 | 220 |
| 520 | 20240808 | 100800 | 766627400 | 32750 | 32800 | 32850 | 32750 | 356 |
| 521 | 20240808 | 100700 | 754952150 | 32850 | 32850 | 32850 | 32850 | 1141 |
| 522 | 20240808 | 100600 | 717470300 | 32800 | 32800 | 32850 | 32800 | 396 |
| 523 | 20240808 | 100500 | 704481100 | 32750 | 32650 | 32750 | 32650 | 369 |
| 524 | 20240808 | 100400 | 692415700 | 32650 | 32700 | 32700 | 32650 | 97 |
| 525 | 20240808 | 100300 | 689246900 | 32650 | 32550 | 32650 | 32550 | 354 |
| 526 | 20240808 | 100200 | 677700650 | 32600 | 32600 | 32600 | 32600 | 3 |
| 527 | 20240808 | 100100 | 677602850 | 32600 | 32500 | 32600 | 32500 | 141 |
| 528 | 20240808 | 100000 | 673015500 | 32550 | 32550 | 32550 | 32500 | 146 |
| 529 | 20240808 | 095900 | 668263300 | 32550 | 32550 | 32600 | 32550 | 62 |
| 530 | 20240808 | 095800 | 666245050 | 32550 | 32450 | 32550 | 32450 | 102 |
| 531 | 20240808 | 095700 | 662929150 | 32450 | 32450 | 32550 | 32400 | 90 |
| 532 | 20240808 | 095600 | 660007050 | 32450 | 32500 | 32500 | 32450 | 109 |
| 533 | 20240808 | 095500 | 656468800 | 32400 | 32400 | 32450 | 32350 | 854 |
| 534 | 20240808 | 095400 | 628797100 | 32400 | 32400 | 32400 | 32350 | 31 |
| 535 | 20240808 | 095300 | 627793950 | 32400 | 32350 | 32400 | 32350 | 134 |
| 536 | 20240808 | 095200 | 623458550 | 32300 | 32300 | 32300 | 32300 | 13 |
| 537 | 20240808 | 095100 | 623038650 | 32350 | 32250 | 32350 | 32250 | 955 |
| 538 | 20240808 | 095000 | 592181000 | 32300 | 32200 | 32300 | 32200 | 406 |
| 539 | 20240808 | 094900 | 579085700 | 32250 | 32250 | 32250 | 32200 | 108 |
| 540 | 20240808 | 094800 | 575605650 | 32200 | 32250 | 32250 | 32200 | 730 |
| 541 | 20240808 | 094700 | 552068300 | 32300 | 32250 | 32300 | 32250 | 553 |
| 542 | 20240808 | 094600 | 534207550 | 32250 | 32300 | 32300 | 32250 | 628 |
| 543 | 20240808 | 094500 | 513954450 | 32250 | 32250 | 32300 | 32250 | 722 |
| 544 | 20240808 | 094400 | 490638450 | 32200 | 32250 | 32250 | 32200 | 204 |
| 545 | 20240808 | 094300 | 484068550 | 32250 | 32300 | 32300 | 32200 | 2299 |
| 546 | 20240808 | 094200 | 409888850 | 32350 | 32350 | 32350 | 32350 | 78 |
| 547 | 20240808 | 094100 | 407365550 | 32350 | 32350 | 32350 | 32350 | 93 |
| 548 | 20240808 | 094000 | 404357000 | 32400 | 32300 | 32400 | 32300 | 235 |
| 549 | 20240808 | 093900 | 396756800 | 32300 | 32400 | 32400 | 32300 | 1581 |
| 550 | 20240808 | 093800 | 345588750 | 32450 | 32400 | 32450 | 32400 | 78 |
| 551 | 20240808 | 093700 | 343061150 | 32400 | 32450 | 32450 | 32400 | 24 |
| 552 | 20240808 | 093600 | 342283500 | 32450 | 32400 | 32450 | 32400 | 262 |
| 553 | 20240808 | 093500 | 333794650 | 32450 | 32500 | 32500 | 32450 | 385 |
| 554 | 20240808 | 093400 | 321297400 | 32500 | 32500 | 32550 | 32500 | 230 |
| 555 | 20240808 | 093300 | 313822350 | 32550 | 32600 | 32600 | 32500 | 148 |
| 556 | 20240808 | 093200 | 309004800 | 32600 | 32500 | 32600 | 32450 | 171 |
| 557 | 20240808 | 093100 | 303439850 | 32500 | 32400 | 32500 | 32400 | 330 |
| 558 | 20240808 | 093000 | 292731400 | 32400 | 32450 | 32450 | 32400 | 175 |
| 559 | 20240808 | 092900 | 287060750 | 32450 | 32400 | 32450 | 32400 | 260 |
| 560 | 20240808 | 092800 | 278628700 | 32400 | 32450 | 32450 | 32400 | 24 |
| 561 | 20240808 | 092700 | 277849950 | 32350 | 32450 | 32450 | 32350 | 470 |
| 562 | 20240808 | 092600 | 262619500 | 32400 | 32450 | 32450 | 32400 | 136 |
| 563 | 20240808 | 092500 | 258208000 | 32450 | 32450 | 32450 | 32450 | 34 |
| 564 | 20240808 | 092400 | 257104700 | 32450 | 32400 | 32450 | 32400 | 636 |
| 565 | 20240808 | 092300 | 236497300 | 32450 | 32500 | 32500 | 32450 | 825 |
| 566 | 20240808 | 092200 | 209708750 | 32500 | 32550 | 32550 | 32500 | 185 |
| 567 | 20240808 | 092100 | 203689200 | 32600 | 32500 | 32650 | 32500 | 604 |
| 568 | 20240808 | 092000 | 184018050 | 32500 | 32500 | 32550 | 32500 | 216 |
| 569 | 20240808 | 091900 | 176994650 | 32450 | 32500 | 32500 | 32450 | 35 |
| 570 | 20240808 | 091800 | 175858700 | 32500 | 32550 | 32550 | 32500 | 259 |
| 571 | 20240808 | 091700 | 167440450 | 32500 | 32500 | 32550 | 32500 | 403 |
| 572 | 20240808 | 091600 | 154342650 | 32550 | 32550 | 32550 | 32500 | 147 |
| 573 | 20240808 | 091500 | 149558150 | 32550 | 32550 | 32650 | 32550 | 87 |
| 574 | 20240808 | 091400 | 146724800 | 32500 | 32550 | 32650 | 32500 | 137 |
| 575 | 20240808 | 091300 | 142264550 | 32500 | 32500 | 32500 | 32500 | 204 |
| 576 | 20240808 | 091200 | 135634550 | 32450 | 32500 | 32500 | 32450 | 73 |
| 577 | 20240808 | 091100 | 133265500 | 32500 | 32450 | 32500 | 32450 | 44 |
| 578 | 20240808 | 091000 | 131835550 | 32500 | 32700 | 32700 | 32450 | 161 |
| 579 | 20240808 | 090900 | 126600650 | 32650 | 32700 | 32700 | 32550 | 334 |
| 580 | 20240808 | 090800 | 115699350 | 32700 | 32550 | 32700 | 32550 | 317 |
| 581 | 20240808 | 090700 | 105368950 | 32550 | 32600 | 32600 | 32550 | 58 |
| 582 | 20240808 | 090600 | 103479050 | 32600 | 32750 | 32750 | 32600 | 54 |
| 583 | 20240808 | 090500 | 101715950 | 32650 | 32550 | 32650 | 32550 | 187 |
| 584 | 20240808 | 090400 | 95620650 | 32500 | 32500 | 32500 | 32400 | 458 |
| 585 | 20240808 | 090300 | 80752300 | 32650 | 32500 | 32800 | 32500 | 907 |
| 586 | 20240808 | 090200 | 51172550 | 32400 | 32450 | 32550 | 32300 | 400 |
| 587 | 20240808 | 090100 | 38194900 | 32400 | 32250 | 32450 | 32200 | 172 |
| 588 | 20240808 | 090000 | 32628150 | 32300 | 32500 | 32500 | 32200 | 1006 |