32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 185800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 660 |
| 3 | 20240807 | 185700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20240807 | 185600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20240807 | 185500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20240807 | 185400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20240807 | 185300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20240807 | 185200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20240807 | 185100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20240807 | 185000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20240807 | 184900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20240807 | 184800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20240807 | 184700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20240807 | 184600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20240807 | 184500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20240807 | 184400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20240807 | 184300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20240807 | 184200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20240807 | 184100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20240807 | 184000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20240807 | 183900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20240807 | 183800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20240807 | 183700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20240807 | 183600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20240807 | 183500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20240807 | 183400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20240807 | 183300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20240807 | 183200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20240807 | 183100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20240807 | 183000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20240807 | 182900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20240807 | 182800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 660 |
| 33 | 20240807 | 182700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20240807 | 182600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20240807 | 182500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20240807 | 182400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20240807 | 182300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20240807 | 182200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20240807 | 182100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20240807 | 182000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20240807 | 181900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20240807 | 181800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20240807 | 181700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20240807 | 181600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20240807 | 181500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20240807 | 181400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20240807 | 181300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20240807 | 181200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20240807 | 181100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20240807 | 181000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20240807 | 180900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20240807 | 180800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20240807 | 180700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20240807 | 180600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20240807 | 180500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20240807 | 180400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20240807 | 180300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20240807 | 180200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20240807 | 180100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20240807 | 180000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20240807 | 175900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20240807 | 175800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 660 |
| 63 | 20240807 | 175700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20240807 | 175600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20240807 | 175500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20240807 | 175400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20240807 | 175300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20240807 | 175200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20240807 | 175100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20240807 | 175000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20240807 | 174900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20240807 | 174800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20240807 | 174700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20240807 | 174600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20240807 | 174500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20240807 | 174400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20240807 | 174300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20240807 | 174200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20240807 | 174100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20240807 | 174000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20240807 | 173900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20240807 | 173800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20240807 | 173700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20240807 | 173600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20240807 | 173500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20240807 | 173400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20240807 | 173300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20240807 | 173200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20240807 | 173100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20240807 | 173000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20240807 | 172900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20240807 | 172800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 660 |
| 93 | 20240807 | 172700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20240807 | 172600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20240807 | 172500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20240807 | 172400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20240807 | 172300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20240807 | 172200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20240807 | 172100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20240807 | 172000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20240807 | 171900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20240807 | 171800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20240807 | 171700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20240807 | 171600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20240807 | 171500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20240807 | 171400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20240807 | 171300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20240807 | 171200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20240807 | 171100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20240807 | 171000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20240807 | 170900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20240807 | 170800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20240807 | 170700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20240807 | 170600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20240807 | 170500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20240807 | 170400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20240807 | 170300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20240807 | 170200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20240807 | 170100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20240807 | 170000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20240807 | 165900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20240807 | 165800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 660 |
| 123 | 20240807 | 165700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20240807 | 165600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20240807 | 165500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20240807 | 165400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20240807 | 165300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20240807 | 165200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20240807 | 165100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20240807 | 165000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20240807 | 164900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20240807 | 164800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20240807 | 164700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20240807 | 164600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20240807 | 164500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20240807 | 164400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20240807 | 164300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20240807 | 164200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20240807 | 164100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20240807 | 164000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20240807 | 163900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20240807 | 163800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20240807 | 163700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20240807 | 163600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20240807 | 163500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20240807 | 163400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20240807 | 163300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20240807 | 163200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20240807 | 163100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20240807 | 163000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20240807 | 162900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20240807 | 162800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 660 |
| 153 | 20240807 | 162700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20240807 | 162600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20240807 | 162500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20240807 | 162400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20240807 | 162300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20240807 | 162200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20240807 | 162100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20240807 | 162000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20240807 | 161900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20240807 | 161800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20240807 | 161700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20240807 | 161600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20240807 | 161500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20240807 | 161400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20240807 | 161300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20240807 | 161200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20240807 | 161100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20240807 | 161000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20240807 | 160900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20240807 | 160800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20240807 | 160700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20240807 | 160600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20240807 | 160500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20240807 | 160400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20240807 | 160300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20240807 | 160200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20240807 | 160100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20240807 | 160000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20240807 | 155900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20240807 | 155800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 660 |
| 183 | 20240807 | 155700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20240807 | 155600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20240807 | 155500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20240807 | 155400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20240807 | 155300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20240807 | 155200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20240807 | 155100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20240807 | 155000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20240807 | 154900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20240807 | 154800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20240807 | 154700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20240807 | 154600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20240807 | 154500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20240807 | 154400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20240807 | 154300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20240807 | 154200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20240807 | 154100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20240807 | 154000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20240807 | 153900 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20240807 | 153800 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20240807 | 153700 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20240807 | 153600 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20240807 | 153500 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20240807 | 153400 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20240807 | 153300 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20240807 | 153200 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20240807 | 153100 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20240807 | 153000 | 2666848700 | 27600 | 27600 | 27600 | 27600 | 660 |
| 211 | 20240807 | 152900 | 2648632700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20240807 | 152800 | 2648632700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 213 | 20240807 | 152700 | 2648632700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20240807 | 152600 | 2648632700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20240807 | 152500 | 2648632700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20240807 | 152400 | 2648632700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20240807 | 152300 | 2648632700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20240807 | 152200 | 2648632700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20240807 | 152100 | 2648632700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20240807 | 152000 | 2648632700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20240807 | 151900 | 2648632700 | 27600 | 27600 | 27650 | 27600 | 95 |
| 222 | 20240807 | 151800 | 2646009050 | 27600 | 27600 | 27600 | 27600 | 13 |
| 223 | 20240807 | 151700 | 2645650250 | 27650 | 27650 | 27650 | 27600 | 27 |
| 224 | 20240807 | 151600 | 2644904350 | 27650 | 27600 | 27650 | 27600 | 43 |
| 225 | 20240807 | 151500 | 2643717500 | 27600 | 27600 | 27600 | 27600 | 379 |
| 226 | 20240807 | 151400 | 2633257100 | 27600 | 27650 | 27650 | 27600 | 121 |
| 227 | 20240807 | 151300 | 2629912150 | 27650 | 27700 | 27700 | 27650 | 77 |
| 228 | 20240807 | 151200 | 2627781100 | 27700 | 27700 | 27700 | 27700 | 38 |
| 229 | 20240807 | 151100 | 2626728500 | 27700 | 27700 | 27700 | 27700 | 235 |
| 230 | 20240807 | 151000 | 2620219000 | 27750 | 27750 | 27750 | 27750 | 4 |
| 231 | 20240807 | 150900 | 2620108000 | 27750 | 27700 | 27750 | 27700 | 68 |
| 232 | 20240807 | 150800 | 2618224250 | 27700 | 27650 | 27700 | 27650 | 196 |
| 233 | 20240807 | 150700 | 2612804500 | 27600 | 27650 | 27650 | 27600 | 137 |
| 234 | 20240807 | 150600 | 2609022700 | 27650 | 27600 | 27650 | 27600 | 134 |
| 235 | 20240807 | 150500 | 2605324150 | 27600 | 27650 | 27650 | 27600 | 121 |
| 236 | 20240807 | 150400 | 2601984100 | 27600 | 27600 | 27650 | 27600 | 175 |
| 237 | 20240807 | 150300 | 2597153250 | 27650 | 27750 | 27750 | 27650 | 984 |
| 238 | 20240807 | 150200 | 2569907950 | 27800 | 27800 | 27800 | 27750 | 162 |
| 239 | 20240807 | 150100 | 2565405900 | 27800 | 27800 | 27800 | 27800 | 12 |
| 240 | 20240807 | 150000 | 2565072300 | 27800 | 27750 | 27800 | 27750 | 288 |
| 241 | 20240807 | 145900 | 2557079600 | 27800 | 27800 | 27850 | 27800 | 86 |
| 242 | 20240807 | 145800 | 2554687100 | 27850 | 27850 | 27850 | 27850 | 5 |
| 243 | 20240807 | 145700 | 2554547850 | 27850 | 27800 | 27850 | 27800 | 78 |
| 244 | 20240807 | 145600 | 2552379250 | 27800 | 27800 | 27800 | 27800 | 174 |
| 245 | 20240807 | 145500 | 2547542050 | 27750 | 27750 | 27750 | 27750 | 113 |
| 246 | 20240807 | 145400 | 2544406300 | 27750 | 27650 | 27750 | 27650 | 93 |
| 247 | 20240807 | 145300 | 2541830000 | 27700 | 27750 | 27750 | 27700 | 296 |
| 248 | 20240807 | 145200 | 2533629150 | 27800 | 27750 | 27800 | 27750 | 80 |
| 249 | 20240807 | 145100 | 2531409000 | 27800 | 27750 | 27800 | 27700 | 138 |
| 250 | 20240807 | 145000 | 2527580000 | 27750 | 27750 | 27750 | 27700 | 84 |
| 251 | 20240807 | 144900 | 2525249700 | 27800 | 27800 | 27800 | 27700 | 140 |
| 252 | 20240807 | 144800 | 2521364250 | 27800 | 27800 | 27800 | 27750 | 104 |
| 253 | 20240807 | 144700 | 2518477350 | 27800 | 27800 | 27800 | 27750 | 235 |
| 254 | 20240807 | 144600 | 2511955750 | 27800 | 27850 | 27850 | 27800 | 88 |
| 255 | 20240807 | 144500 | 2509508750 | 27850 | 27800 | 27850 | 27750 | 101 |
| 256 | 20240807 | 144400 | 2506700950 | 27800 | 27800 | 27850 | 27800 | 113 |
| 257 | 20240807 | 144300 | 2503559200 | 27850 | 27800 | 27850 | 27800 | 64 |
| 258 | 20240807 | 144200 | 2501779450 | 27800 | 27850 | 27850 | 27800 | 29 |
| 259 | 20240807 | 144100 | 2500972550 | 27850 | 27900 | 27900 | 27850 | 270 |
| 260 | 20240807 | 144000 | 2493452750 | 27900 | 27800 | 27900 | 27800 | 83 |
| 261 | 20240807 | 143900 | 2491142400 | 27800 | 27850 | 27900 | 27800 | 97 |
| 262 | 20240807 | 143800 | 2488443500 | 27900 | 27900 | 27950 | 27850 | 87 |
| 263 | 20240807 | 143700 | 2486016300 | 27900 | 27950 | 27950 | 27800 | 117 |
| 264 | 20240807 | 143600 | 2482752950 | 27950 | 27900 | 27950 | 27900 | 131 |
| 265 | 20240807 | 143500 | 2479098000 | 27950 | 27950 | 27950 | 27900 | 105 |
| 266 | 20240807 | 143400 | 2476166950 | 27900 | 27950 | 27950 | 27800 | 471 |
| 267 | 20240807 | 143300 | 2463052800 | 27900 | 27950 | 27950 | 27900 | 105 |
| 268 | 20240807 | 143200 | 2460122700 | 27950 | 27950 | 27950 | 27900 | 373 |
| 269 | 20240807 | 143100 | 2449715250 | 27950 | 27900 | 27950 | 27900 | 21 |
| 270 | 20240807 | 143000 | 2449128350 | 27950 | 27950 | 27950 | 27950 | 115 |
| 271 | 20240807 | 142900 | 2445914100 | 27900 | 27950 | 27950 | 27900 | 88 |
| 272 | 20240807 | 142800 | 2443455000 | 27950 | 27950 | 27950 | 27950 | 66 |
| 273 | 20240807 | 142700 | 2441610300 | 27950 | 27950 | 27950 | 27950 | 19 |
| 274 | 20240807 | 142600 | 2441079250 | 27900 | 27950 | 27950 | 27900 | 217 |
| 275 | 20240807 | 142500 | 2435024500 | 27950 | 27950 | 27950 | 27950 | 19 |
| 276 | 20240807 | 142400 | 2434493450 | 27950 | 27950 | 27950 | 27950 | 25 |
| 277 | 20240807 | 142300 | 2433794700 | 27950 | 27950 | 27950 | 27950 | 21 |
| 278 | 20240807 | 142200 | 2433207750 | 27950 | 27950 | 27950 | 27950 | 17 |
| 279 | 20240807 | 142100 | 2432732600 | 27950 | 27950 | 27950 | 27950 | 24 |
| 280 | 20240807 | 142000 | 2432061800 | 27950 | 27950 | 27950 | 27950 | 8 |
| 281 | 20240807 | 141900 | 2431838200 | 27950 | 27900 | 27950 | 27900 | 17 |
| 282 | 20240807 | 141800 | 2431363150 | 27950 | 27950 | 27950 | 27900 | 170 |
| 283 | 20240807 | 141700 | 2426611850 | 27950 | 28000 | 28000 | 27950 | 67 |
| 284 | 20240807 | 141600 | 2424738300 | 28000 | 27950 | 28000 | 27950 | 665 |
| 285 | 20240807 | 141500 | 2406151300 | 27900 | 27950 | 27950 | 27900 | 108 |
| 286 | 20240807 | 141400 | 2403137850 | 27950 | 27950 | 27950 | 27950 | 36 |
| 287 | 20240807 | 141300 | 2402131650 | 27950 | 27950 | 27950 | 27950 | 501 |
| 288 | 20240807 | 141200 | 2388128700 | 27950 | 27950 | 27950 | 27950 | 12 |
| 289 | 20240807 | 141100 | 2387793300 | 27950 | 27950 | 27950 | 27900 | 65 |
| 290 | 20240807 | 141000 | 2385977700 | 27950 | 27950 | 27950 | 27950 | 16 |
| 291 | 20240807 | 140900 | 2385530500 | 27950 | 27950 | 27950 | 27950 | 14 |
| 292 | 20240807 | 140800 | 2385139200 | 27950 | 27950 | 27950 | 27950 | 7 |
| 293 | 20240807 | 140700 | 2384943550 | 27950 | 27950 | 27950 | 27950 | 13 |
| 294 | 20240807 | 140600 | 2384580200 | 27950 | 27950 | 27950 | 27950 | 29 |
| 295 | 20240807 | 140500 | 2383769650 | 27950 | 27950 | 27950 | 27950 | 3 |
| 296 | 20240807 | 140400 | 2383685800 | 27950 | 28000 | 28000 | 27950 | 98 |
| 297 | 20240807 | 140300 | 2380945600 | 28000 | 28000 | 28000 | 28000 | 17 |
| 298 | 20240807 | 140200 | 2380469600 | 28000 | 28000 | 28000 | 28000 | 10 |
| 299 | 20240807 | 140100 | 2380189600 | 28000 | 28000 | 28000 | 28000 | 21 |
| 300 | 20240807 | 140000 | 2379601600 | 28000 | 27800 | 28000 | 27800 | 1156 |
| 301 | 20240807 | 135900 | 2347306500 | 27850 | 27800 | 27850 | 27800 | 16 |
| 302 | 20240807 | 135800 | 2346861350 | 27850 | 27850 | 27850 | 27850 | 17 |
| 303 | 20240807 | 135700 | 2346387900 | 27850 | 27800 | 27850 | 27800 | 47 |
| 304 | 20240807 | 135600 | 2345080200 | 27850 | 27850 | 27850 | 27800 | 81 |
| 305 | 20240807 | 135500 | 2342827850 | 27850 | 27800 | 27900 | 27800 | 623 |
| 306 | 20240807 | 135400 | 2325466250 | 27800 | 27750 | 27850 | 27750 | 244 |
| 307 | 20240807 | 135300 | 2318681600 | 27800 | 27750 | 27800 | 27750 | 44 |
| 308 | 20240807 | 135200 | 2317459650 | 27750 | 27750 | 27750 | 27750 | 3 |
| 309 | 20240807 | 135100 | 2317376400 | 27750 | 27800 | 27800 | 27600 | 55 |
| 310 | 20240807 | 135000 | 2315849700 | 27800 | 27650 | 27800 | 27600 | 8505 |
| 311 | 20240807 | 134900 | 2081094600 | 27650 | 27650 | 27700 | 27650 | 25 |
| 312 | 20240807 | 134800 | 2080402950 | 27600 | 27700 | 27800 | 27600 | 1191 |
| 313 | 20240807 | 134700 | 2047472000 | 27700 | 27750 | 27750 | 27650 | 367 |
| 314 | 20240807 | 134600 | 2037316300 | 27750 | 27700 | 27800 | 27700 | 112 |
| 315 | 20240807 | 134500 | 2034208000 | 27700 | 27750 | 27800 | 27700 | 923 |
| 316 | 20240807 | 134400 | 2008611400 | 27750 | 27850 | 27850 | 27750 | 361 |
| 317 | 20240807 | 134300 | 1998576150 | 27850 | 27800 | 27850 | 27800 | 41 |
| 318 | 20240807 | 134200 | 1997435000 | 27850 | 27850 | 27900 | 27850 | 186 |
| 319 | 20240807 | 134100 | 1992253650 | 27850 | 27850 | 27850 | 27850 | 8 |
| 320 | 20240807 | 134000 | 1992030850 | 27900 | 27900 | 27900 | 27850 | 116 |
| 321 | 20240807 | 133900 | 1988795250 | 27900 | 27900 | 27900 | 27850 | 49 |
| 322 | 20240807 | 133800 | 1987428600 | 27900 | 27900 | 27900 | 27900 | 1 |
| 323 | 20240807 | 133700 | 1987400700 | 27900 | 27900 | 27950 | 27900 | 36 |
| 324 | 20240807 | 133600 | 1986395600 | 27950 | 27900 | 27950 | 27900 | 154 |
| 325 | 20240807 | 133500 | 1982097900 | 27900 | 27950 | 27950 | 27850 | 437 |
| 326 | 20240807 | 133400 | 1969910550 | 27950 | 27950 | 27950 | 27900 | 39 |
| 327 | 20240807 | 133300 | 1968821300 | 27950 | 27900 | 27950 | 27900 | 87 |
| 328 | 20240807 | 133200 | 1966393700 | 27900 | 27850 | 27900 | 27850 | 495 |
| 329 | 20240807 | 133100 | 1952607050 | 27800 | 27800 | 27850 | 27800 | 71 |
| 330 | 20240807 | 133000 | 1950632750 | 27850 | 27800 | 27850 | 27800 | 22 |
| 331 | 20240807 | 132900 | 1950020900 | 27850 | 27800 | 27850 | 27800 | 44 |
| 332 | 20240807 | 132800 | 1948796100 | 27850 | 27800 | 27850 | 27800 | 37 |
| 333 | 20240807 | 132700 | 1947767000 | 27800 | 27850 | 27850 | 27800 | 47 |
| 334 | 20240807 | 132600 | 1946459600 | 27850 | 27750 | 27850 | 27750 | 16 |
| 335 | 20240807 | 132500 | 1946014400 | 27750 | 27800 | 27850 | 27750 | 53 |
| 336 | 20240807 | 132400 | 1944541350 | 27800 | 27800 | 27850 | 27800 | 31 |
| 337 | 20240807 | 132300 | 1943678850 | 27850 | 27800 | 27850 | 27800 | 50 |
| 338 | 20240807 | 132200 | 1942287800 | 27850 | 27850 | 27850 | 27800 | 497 |
| 339 | 20240807 | 132100 | 1928446500 | 27800 | 27750 | 27850 | 27750 | 39 |
| 340 | 20240807 | 132000 | 1927362300 | 27800 | 27800 | 27800 | 27750 | 16 |
| 341 | 20240807 | 131900 | 1926917650 | 27700 | 27850 | 27850 | 27700 | 30 |
| 342 | 20240807 | 131800 | 1926083000 | 27800 | 27850 | 27850 | 27800 | 16 |
| 343 | 20240807 | 131700 | 1925637750 | 27850 | 27950 | 27950 | 27700 | 36 |
| 344 | 20240807 | 131600 | 1924633700 | 27900 | 27900 | 27900 | 27700 | 1243 |
| 345 | 20240807 | 131500 | 1890124750 | 27900 | 27900 | 27900 | 27850 | 31 |
| 346 | 20240807 | 131400 | 1889260600 | 27850 | 27900 | 27900 | 27850 | 11 |
| 347 | 20240807 | 131300 | 1888953900 | 27900 | 27950 | 27950 | 27900 | 31 |
| 348 | 20240807 | 131200 | 1888088050 | 27900 | 27850 | 27950 | 27850 | 54 |
| 349 | 20240807 | 131100 | 1886580750 | 27850 | 27850 | 27900 | 27850 | 37 |
| 350 | 20240807 | 131000 | 1885549950 | 27900 | 27850 | 27900 | 27850 | 19 |
| 351 | 20240807 | 130900 | 1885020000 | 27900 | 27950 | 27950 | 27850 | 94 |
| 352 | 20240807 | 130800 | 1882396900 | 27900 | 27900 | 27950 | 27900 | 45 |
| 353 | 20240807 | 130700 | 1881140200 | 27950 | 27900 | 27950 | 27900 | 22 |
| 354 | 20240807 | 130600 | 1880526050 | 27900 | 27900 | 27950 | 27850 | 30 |
| 355 | 20240807 | 130500 | 1879688900 | 27950 | 27900 | 27950 | 27850 | 120 |
| 356 | 20240807 | 130400 | 1876342400 | 27950 | 27850 | 28000 | 27850 | 291 |
| 357 | 20240807 | 130300 | 1868212650 | 27800 | 27850 | 27850 | 27800 | 49 |
| 358 | 20240807 | 130200 | 1866849700 | 27850 | 27850 | 27850 | 27800 | 218 |
| 359 | 20240807 | 130100 | 1860778550 | 27850 | 27850 | 27850 | 27800 | 67 |
| 360 | 20240807 | 130000 | 1858913400 | 27850 | 27850 | 27900 | 27850 | 52 |
| 361 | 20240807 | 125900 | 1857464600 | 27800 | 27850 | 27850 | 27800 | 74 |
| 362 | 20240807 | 125800 | 1855406650 | 27800 | 27850 | 27850 | 27800 | 361 |
| 363 | 20240807 | 125700 | 1845369800 | 27850 | 27800 | 27850 | 27800 | 143 |
| 364 | 20240807 | 125600 | 1841392900 | 27800 | 27900 | 27900 | 27800 | 240 |
| 365 | 20240807 | 125500 | 1834709050 | 27850 | 27850 | 27900 | 27750 | 613 |
| 366 | 20240807 | 125400 | 1817665800 | 27850 | 27900 | 27950 | 27850 | 81 |
| 367 | 20240807 | 125300 | 1815406300 | 27950 | 27900 | 27950 | 27900 | 215 |
| 368 | 20240807 | 125200 | 1809398400 | 27950 | 27950 | 27950 | 27850 | 223 |
| 369 | 20240807 | 125100 | 1803171050 | 28000 | 28000 | 28000 | 27950 | 50 |
| 370 | 20240807 | 125000 | 1801772350 | 28000 | 28000 | 28000 | 28000 | 8 |
| 371 | 20240807 | 124900 | 1801548350 | 28000 | 27950 | 28000 | 27950 | 41 |
| 372 | 20240807 | 124800 | 1800401650 | 28000 | 28050 | 28050 | 28000 | 218 |
| 373 | 20240807 | 124700 | 1794296250 | 28050 | 28050 | 28050 | 28000 | 53 |
| 374 | 20240807 | 124600 | 1792810050 | 28000 | 27950 | 28050 | 27950 | 315 |
| 375 | 20240807 | 124500 | 1783990550 | 28000 | 28000 | 28000 | 27850 | 467 |
| 376 | 20240807 | 124400 | 1770950900 | 28000 | 28000 | 28000 | 28000 | 33 |
| 377 | 20240807 | 124300 | 1770026900 | 28000 | 27950 | 28000 | 27950 | 46 |
| 378 | 20240807 | 124200 | 1768740200 | 28000 | 28000 | 28000 | 27950 | 55 |
| 379 | 20240807 | 124100 | 1767202700 | 28000 | 28000 | 28000 | 27950 | 48 |
| 380 | 20240807 | 124000 | 1765859450 | 28000 | 27950 | 28000 | 27950 | 32 |
| 381 | 20240807 | 123900 | 1764964250 | 28000 | 28000 | 28000 | 27950 | 27 |
| 382 | 20240807 | 123800 | 1764208700 | 28000 | 28000 | 28000 | 28000 | 80 |
| 383 | 20240807 | 123700 | 1761968700 | 28000 | 28050 | 28050 | 28000 | 43 |
| 384 | 20240807 | 123600 | 1760764350 | 28050 | 27950 | 28050 | 27950 | 82 |
| 385 | 20240807 | 123500 | 1758469850 | 27950 | 27950 | 28000 | 27950 | 78 |
| 386 | 20240807 | 123400 | 1756289550 | 28000 | 28050 | 28050 | 28000 | 33 |
| 387 | 20240807 | 123300 | 1755364400 | 28050 | 28050 | 28050 | 28000 | 135 |
| 388 | 20240807 | 123200 | 1751582650 | 28050 | 28050 | 28050 | 28050 | 4 |
| 389 | 20240807 | 123100 | 1751470450 | 28000 | 28050 | 28050 | 28000 | 158 |
| 390 | 20240807 | 123000 | 1747040300 | 28050 | 28000 | 28050 | 28000 | 321 |
| 391 | 20240807 | 122900 | 1738051300 | 28000 | 28050 | 28050 | 28000 | 32 |
| 392 | 20240807 | 122800 | 1737155150 | 28050 | 28050 | 28050 | 28050 | 24 |
| 393 | 20240807 | 122700 | 1736481950 | 28000 | 28050 | 28050 | 28000 | 42 |
| 394 | 20240807 | 122600 | 1735304300 | 28050 | 28050 | 28050 | 28000 | 312 |
| 395 | 20240807 | 122500 | 1726562550 | 28000 | 28050 | 28050 | 28000 | 86 |
| 396 | 20240807 | 122400 | 1724154350 | 28000 | 28000 | 28000 | 28000 | 226 |
| 397 | 20240807 | 122300 | 1717826350 | 27950 | 27950 | 27950 | 27900 | 314 |
| 398 | 20240807 | 122200 | 1709050900 | 27950 | 27950 | 27950 | 27950 | 1 |
| 399 | 20240807 | 122100 | 1709022950 | 27900 | 27950 | 27950 | 27900 | 24 |
| 400 | 20240807 | 122000 | 1708352550 | 27950 | 27950 | 27950 | 27900 | 91 |
| 401 | 20240807 | 121900 | 1705811850 | 27900 | 27900 | 27900 | 27850 | 193 |
| 402 | 20240807 | 121800 | 1700428000 | 27950 | 27900 | 27950 | 27900 | 38 |
| 403 | 20240807 | 121700 | 1699366600 | 27900 | 27900 | 27950 | 27900 | 53 |
| 404 | 20240807 | 121600 | 1697886700 | 27950 | 27900 | 27950 | 27900 | 157 |
| 405 | 20240807 | 121500 | 1693506050 | 27900 | 27950 | 27950 | 27900 | 40 |
| 406 | 20240807 | 121400 | 1692389250 | 27950 | 27950 | 27950 | 27900 | 248 |
| 407 | 20240807 | 121300 | 1685458650 | 27950 | 28000 | 28000 | 27950 | 163 |
| 408 | 20240807 | 121200 | 1680902450 | 28000 | 27950 | 28000 | 27950 | 39 |
| 409 | 20240807 | 121100 | 1679811250 | 27950 | 27950 | 28000 | 27950 | 16 |
| 410 | 20240807 | 121000 | 1679363800 | 28000 | 28000 | 28000 | 28000 | 31 |
| 411 | 20240807 | 120900 | 1678495800 | 27950 | 27950 | 28000 | 27950 | 38 |
| 412 | 20240807 | 120800 | 1677433100 | 28000 | 28000 | 28000 | 28000 | 30 |
| 413 | 20240807 | 120700 | 1676593100 | 28000 | 28050 | 28050 | 28000 | 156 |
| 414 | 20240807 | 120600 | 1672222950 | 28000 | 28000 | 28050 | 28000 | 38 |
| 415 | 20240807 | 120500 | 1671158600 | 28000 | 28000 | 28000 | 28000 | 75 |
| 416 | 20240807 | 120400 | 1669058600 | 28050 | 28050 | 28050 | 28000 | 44 |
| 417 | 20240807 | 120300 | 1667825600 | 28000 | 28050 | 28050 | 28000 | 142 |
| 418 | 20240807 | 120200 | 1663848800 | 28050 | 28000 | 28050 | 28000 | 73 |
| 419 | 20240807 | 120100 | 1661804100 | 28000 | 28050 | 28050 | 28000 | 92 |
| 420 | 20240807 | 120000 | 1659224400 | 28000 | 27900 | 28050 | 27850 | 1647 |
| 421 | 20240807 | 115900 | 1613150450 | 27850 | 27800 | 27900 | 27800 | 1697 |
| 422 | 20240807 | 115800 | 1565886750 | 27850 | 27850 | 27850 | 27850 | 3 |
| 423 | 20240807 | 115700 | 1565803200 | 27800 | 27850 | 27850 | 27800 | 87 |
| 424 | 20240807 | 115600 | 1563382350 | 27850 | 27800 | 27850 | 27800 | 36 |
| 425 | 20240807 | 115500 | 1562380200 | 27850 | 27850 | 27900 | 27800 | 649 |
| 426 | 20240807 | 115400 | 1544294750 | 27850 | 27800 | 27850 | 27800 | 542 |
| 427 | 20240807 | 115300 | 1529225500 | 27850 | 27800 | 27850 | 27800 | 110 |
| 428 | 20240807 | 115200 | 1526162250 | 27800 | 27750 | 27800 | 27750 | 46 |
| 429 | 20240807 | 115100 | 1524885000 | 27800 | 27800 | 27800 | 27800 | 13 |
| 430 | 20240807 | 115000 | 1524523600 | 27800 | 27750 | 27800 | 27750 | 13 |
| 431 | 20240807 | 114900 | 1524162650 | 27800 | 27800 | 27800 | 27800 | 158 |
| 432 | 20240807 | 114800 | 1519770250 | 27850 | 27800 | 27850 | 27750 | 565 |
| 433 | 20240807 | 114700 | 1504083150 | 27850 | 27800 | 27850 | 27750 | 283 |
| 434 | 20240807 | 114600 | 1496226250 | 27850 | 27800 | 27850 | 27800 | 68 |
| 435 | 20240807 | 114500 | 1494334350 | 27850 | 27800 | 27850 | 27800 | 121 |
| 436 | 20240807 | 114400 | 1490969800 | 27850 | 27800 | 27850 | 27800 | 171 |
| 437 | 20240807 | 114300 | 1486207900 | 27800 | 27850 | 27850 | 27800 | 119 |
| 438 | 20240807 | 114200 | 1482898200 | 27850 | 27900 | 27900 | 27850 | 194 |
| 439 | 20240807 | 114100 | 1477494900 | 27900 | 28000 | 28000 | 27900 | 263 |
| 440 | 20240807 | 114000 | 1470153150 | 27950 | 27900 | 27950 | 27900 | 162 |
| 441 | 20240807 | 113900 | 1465627150 | 27950 | 27900 | 27950 | 27900 | 23 |
| 442 | 20240807 | 113800 | 1464984500 | 27900 | 27850 | 27900 | 27850 | 327 |
| 443 | 20240807 | 113700 | 1455872500 | 27900 | 27850 | 27900 | 27850 | 13 |
| 444 | 20240807 | 113600 | 1455509950 | 27850 | 27900 | 27900 | 27850 | 111 |
| 445 | 20240807 | 113500 | 1452416450 | 27900 | 27950 | 27950 | 27850 | 383 |
| 446 | 20240807 | 113400 | 1441736500 | 27950 | 27850 | 27950 | 27850 | 12 |
| 447 | 20240807 | 113300 | 1441402000 | 28000 | 27950 | 28000 | 27850 | 1735 |
| 448 | 20240807 | 113200 | 1392914550 | 27900 | 28000 | 28000 | 27900 | 198 |
| 449 | 20240807 | 113100 | 1387384450 | 28000 | 28000 | 28000 | 28000 | 1 |
| 450 | 20240807 | 113000 | 1387356450 | 28100 | 27800 | 28100 | 27800 | 2048 |
| 451 | 20240807 | 112900 | 1330091800 | 27850 | 27900 | 27900 | 27850 | 37 |
| 452 | 20240807 | 112800 | 1329060500 | 27900 | 27850 | 27900 | 27850 | 17 |
| 453 | 20240807 | 112700 | 1328586650 | 27900 | 27900 | 27900 | 27900 | 77 |
| 454 | 20240807 | 112600 | 1326438350 | 27950 | 27900 | 27950 | 27900 | 38 |
| 455 | 20240807 | 112500 | 1325377500 | 27950 | 27950 | 27950 | 27950 | 41 |
| 456 | 20240807 | 112400 | 1324231550 | 27900 | 27900 | 27900 | 27900 | 12 |
| 457 | 20240807 | 112300 | 1323896750 | 27950 | 27950 | 27950 | 27900 | 33 |
| 458 | 20240807 | 112200 | 1322975300 | 27950 | 27900 | 27950 | 27900 | 50 |
| 459 | 20240807 | 112100 | 1321578200 | 27950 | 27950 | 27950 | 27950 | 8 |
| 460 | 20240807 | 112000 | 1321354600 | 27950 | 27950 | 27950 | 27900 | 30 |
| 461 | 20240807 | 111900 | 1320517350 | 27950 | 27950 | 27950 | 27950 | 11 |
| 462 | 20240807 | 111800 | 1320209900 | 27900 | 27900 | 27900 | 27850 | 87 |
| 463 | 20240807 | 111700 | 1317784150 | 27900 | 27900 | 27900 | 27900 | 11 |
| 464 | 20240807 | 111600 | 1317477250 | 27900 | 27900 | 27900 | 27900 | 7 |
| 465 | 20240807 | 111500 | 1317281950 | 27900 | 27900 | 27900 | 27850 | 40 |
| 466 | 20240807 | 111400 | 1316166800 | 27900 | 27850 | 27900 | 27850 | 44 |
| 467 | 20240807 | 111300 | 1314939600 | 27850 | 27900 | 27900 | 27850 | 29 |
| 468 | 20240807 | 111200 | 1314131500 | 27850 | 27900 | 27900 | 27850 | 50 |
| 469 | 20240807 | 111100 | 1312737750 | 27900 | 27900 | 27900 | 27900 | 36 |
| 470 | 20240807 | 111000 | 1311733350 | 27850 | 27850 | 27850 | 27850 | 0 |
| 471 | 20240807 | 110900 | 1311733350 | 27850 | 27850 | 27850 | 27800 | 149 |
| 472 | 20240807 | 110800 | 1307584550 | 27850 | 27850 | 27850 | 27850 | 21 |
| 473 | 20240807 | 110700 | 1306999700 | 27850 | 27850 | 27850 | 27850 | 81 |
| 474 | 20240807 | 110600 | 1304743850 | 27900 | 27850 | 27900 | 27850 | 45 |
| 475 | 20240807 | 110500 | 1303489350 | 27800 | 27850 | 27850 | 27800 | 31 |
| 476 | 20240807 | 110400 | 1302626500 | 27800 | 27800 | 27800 | 27800 | 13 |
| 477 | 20240807 | 110300 | 1302265100 | 27800 | 27800 | 27800 | 27800 | 5 |
| 478 | 20240807 | 110200 | 1302126100 | 27850 | 27800 | 27850 | 27800 | 109 |
| 479 | 20240807 | 110100 | 1299095100 | 27800 | 27800 | 27850 | 27800 | 62 |
| 480 | 20240807 | 110000 | 1297369350 | 27800 | 27800 | 27800 | 27800 | 19 |
| 481 | 20240807 | 105900 | 1296841150 | 27900 | 27900 | 27900 | 27900 | 9 |
| 482 | 20240807 | 105800 | 1296590050 | 27900 | 27850 | 27950 | 27700 | 546 |
| 483 | 20240807 | 105700 | 1281425300 | 27900 | 27950 | 27950 | 27900 | 167 |
| 484 | 20240807 | 105600 | 1276764200 | 28000 | 28050 | 28050 | 28000 | 18 |
| 485 | 20240807 | 105500 | 1276259600 | 28000 | 27950 | 28000 | 27950 | 45 |
| 486 | 20240807 | 105400 | 1274999750 | 27950 | 27950 | 28000 | 27950 | 39 |
| 487 | 20240807 | 105300 | 1273909250 | 27950 | 27950 | 28100 | 27950 | 165 |
| 488 | 20240807 | 105200 | 1269281950 | 28000 | 28050 | 28050 | 28000 | 126 |
| 489 | 20240807 | 105100 | 1265753650 | 28100 | 28000 | 28100 | 27950 | 385 |
| 490 | 20240807 | 105000 | 1254973600 | 28000 | 28050 | 28100 | 28000 | 574 |
| 491 | 20240807 | 104900 | 1238883150 | 28150 | 28150 | 28150 | 28100 | 91 |
| 492 | 20240807 | 104800 | 1236323650 | 28150 | 28100 | 28150 | 28100 | 14 |
| 493 | 20240807 | 104700 | 1235929650 | 28100 | 28100 | 28150 | 28100 | 101 |
| 494 | 20240807 | 104600 | 1233091350 | 28100 | 28150 | 28150 | 28100 | 137 |
| 495 | 20240807 | 104500 | 1229240700 | 28200 | 28150 | 28200 | 28150 | 114 |
| 496 | 20240807 | 104400 | 1226031350 | 28150 | 28200 | 28200 | 28100 | 223 |
| 497 | 20240807 | 104300 | 1219753750 | 28150 | 28100 | 28150 | 28100 | 170 |
| 498 | 20240807 | 104200 | 1214969200 | 28200 | 28150 | 28200 | 28100 | 399 |
| 499 | 20240807 | 104100 | 1203741100 | 28200 | 28200 | 28200 | 28200 | 105 |
| 500 | 20240807 | 104000 | 1200780100 | 28150 | 28150 | 28200 | 28150 | 142 |
| 501 | 20240807 | 103900 | 1196782000 | 28200 | 28200 | 28250 | 28200 | 1318 |
| 502 | 20240807 | 103800 | 1159564400 | 28200 | 28150 | 28250 | 28050 | 1254 |
| 503 | 20240807 | 103700 | 1124182650 | 28150 | 28050 | 28150 | 28050 | 2098 |
| 504 | 20240807 | 103600 | 1065182750 | 28050 | 28050 | 28100 | 28000 | 2294 |
| 505 | 20240807 | 103500 | 1000790600 | 28000 | 27800 | 28050 | 27800 | 7773 |
| 506 | 20240807 | 103400 | 783638400 | 27800 | 27750 | 27800 | 27750 | 398 |
| 507 | 20240807 | 103300 | 772590550 | 27750 | 27700 | 27750 | 27650 | 648 |
| 508 | 20240807 | 103200 | 754637200 | 27650 | 27700 | 27700 | 27650 | 39 |
| 509 | 20240807 | 103100 | 753557400 | 27700 | 27700 | 27700 | 27700 | 205 |
| 510 | 20240807 | 103000 | 747878900 | 27700 | 27650 | 27700 | 27650 | 144 |
| 511 | 20240807 | 102900 | 743890900 | 27700 | 27700 | 27700 | 27650 | 186 |
| 512 | 20240807 | 102800 | 738747200 | 27650 | 27650 | 27650 | 27650 | 81 |
| 513 | 20240807 | 102700 | 736507550 | 27650 | 27600 | 27650 | 27600 | 904 |
| 514 | 20240807 | 102600 | 711514600 | 27600 | 27550 | 27600 | 27550 | 995 |
| 515 | 20240807 | 102500 | 684059050 | 27550 | 27550 | 27550 | 27550 | 24 |
| 516 | 20240807 | 102400 | 683397850 | 27550 | 27550 | 27550 | 27550 | 23 |
| 517 | 20240807 | 102300 | 682764200 | 27550 | 27550 | 27550 | 27500 | 49 |
| 518 | 20240807 | 102200 | 681415100 | 27550 | 27550 | 27550 | 27550 | 5 |
| 519 | 20240807 | 102100 | 681277350 | 27550 | 27550 | 27550 | 27550 | 14 |
| 520 | 20240807 | 102000 | 680891650 | 27550 | 27500 | 27550 | 27500 | 42 |
| 521 | 20240807 | 101900 | 679735550 | 27550 | 27500 | 27550 | 27500 | 85 |
| 522 | 20240807 | 101800 | 677397650 | 27450 | 27450 | 27450 | 27450 | 31 |
| 523 | 20240807 | 101700 | 676546700 | 27400 | 27450 | 27450 | 27400 | 32 |
| 524 | 20240807 | 101600 | 675669800 | 27450 | 27450 | 27450 | 27400 | 63 |
| 525 | 20240807 | 101500 | 673941800 | 27450 | 27450 | 27450 | 27400 | 23 |
| 526 | 20240807 | 101400 | 673311100 | 27450 | 27500 | 27550 | 27350 | 302 |
| 527 | 20240807 | 101300 | 665040400 | 27550 | 27500 | 27550 | 27450 | 73 |
| 528 | 20240807 | 101200 | 663033150 | 27550 | 27550 | 27600 | 27550 | 13 |
| 529 | 20240807 | 101100 | 662674550 | 27500 | 27550 | 27600 | 27500 | 256 |
| 530 | 20240807 | 101000 | 655621250 | 27550 | 27550 | 27550 | 27550 | 19 |
| 531 | 20240807 | 100900 | 655097800 | 27600 | 27600 | 27600 | 27600 | 29 |
| 532 | 20240807 | 100800 | 654297400 | 27600 | 27550 | 27600 | 27550 | 25 |
| 533 | 20240807 | 100700 | 653607550 | 27550 | 27550 | 27550 | 27500 | 85 |
| 534 | 20240807 | 100600 | 651265900 | 27550 | 27550 | 27600 | 27550 | 2023 |
| 535 | 20240807 | 100500 | 595433050 | 27500 | 27450 | 27500 | 27450 | 3 |
| 536 | 20240807 | 100400 | 595350600 | 27400 | 27400 | 27400 | 27400 | 1 |
| 537 | 20240807 | 100300 | 595323200 | 27400 | 27450 | 27550 | 27400 | 74 |
| 538 | 20240807 | 100200 | 593290400 | 27450 | 27550 | 27550 | 27400 | 32 |
| 539 | 20240807 | 100100 | 592410750 | 27500 | 27550 | 27550 | 27500 | 46 |
| 540 | 20240807 | 100000 | 591145550 | 27550 | 27450 | 27600 | 27450 | 831 |
| 541 | 20240807 | 095900 | 568252350 | 27500 | 27500 | 27500 | 27500 | 15 |
| 542 | 20240807 | 095800 | 567839850 | 27450 | 27450 | 27500 | 27450 | 233 |
| 543 | 20240807 | 095700 | 561443350 | 27450 | 27450 | 27450 | 27450 | 16 |
| 544 | 20240807 | 095600 | 561004150 | 27350 | 27500 | 27500 | 27350 | 41 |
| 545 | 20240807 | 095500 | 559880350 | 27500 | 27300 | 27500 | 27300 | 635 |
| 546 | 20240807 | 095400 | 542431950 | 27300 | 27100 | 27300 | 27100 | 585 |
| 547 | 20240807 | 095300 | 526518450 | 27100 | 27150 | 27200 | 27100 | 701 |
| 548 | 20240807 | 095200 | 507461750 | 27200 | 27250 | 27250 | 27200 | 551 |
| 549 | 20240807 | 095100 | 492455950 | 27250 | 27300 | 27300 | 27250 | 8 |
| 550 | 20240807 | 095000 | 492237800 | 27300 | 27300 | 27300 | 27300 | 120 |
| 551 | 20240807 | 094900 | 488961800 | 27350 | 27350 | 27350 | 27350 | 41 |
| 552 | 20240807 | 094800 | 487840450 | 27350 | 27350 | 27350 | 27300 | 132 |
| 553 | 20240807 | 094700 | 484236650 | 27350 | 27450 | 27450 | 27350 | 18 |
| 554 | 20240807 | 094600 | 483742950 | 27350 | 27450 | 27450 | 27350 | 130 |
| 555 | 20240807 | 094500 | 480185750 | 27400 | 27400 | 27400 | 27400 | 74 |
| 556 | 20240807 | 094400 | 478158150 | 27400 | 27350 | 27400 | 27350 | 201 |
| 557 | 20240807 | 094300 | 472660250 | 27400 | 27400 | 27400 | 27350 | 129 |
| 558 | 20240807 | 094200 | 469127550 | 27450 | 27450 | 27500 | 27400 | 1622 |
| 559 | 20240807 | 094100 | 424619500 | 27450 | 27450 | 27450 | 27450 | 1 |
| 560 | 20240807 | 094000 | 424592050 | 27500 | 27450 | 27500 | 27450 | 23 |
| 561 | 20240807 | 093900 | 423960400 | 27450 | 27450 | 27450 | 27450 | 197 |
| 562 | 20240807 | 093800 | 418552750 | 27450 | 27450 | 27450 | 27450 | 64 |
| 563 | 20240807 | 093700 | 416795950 | 27500 | 27450 | 27500 | 27400 | 223 |
| 564 | 20240807 | 093600 | 410677850 | 27450 | 27450 | 27450 | 27450 | 105 |
| 565 | 20240807 | 093500 | 407795600 | 27450 | 27500 | 27500 | 27450 | 181 |
| 566 | 20240807 | 093400 | 402825200 | 27500 | 27500 | 27550 | 27500 | 290 |
| 567 | 20240807 | 093300 | 394849650 | 27500 | 27550 | 27550 | 27450 | 87 |
| 568 | 20240807 | 093200 | 392456900 | 27550 | 27500 | 27550 | 27500 | 137 |
| 569 | 20240807 | 093100 | 388689100 | 27500 | 27500 | 27500 | 27500 | 20 |
| 570 | 20240807 | 093000 | 388139100 | 27500 | 27450 | 27500 | 27450 | 41 |
| 571 | 20240807 | 092900 | 387013350 | 27500 | 27500 | 27500 | 27500 | 8 |
| 572 | 20240807 | 092800 | 386793350 | 27500 | 27450 | 27500 | 27450 | 278 |
| 573 | 20240807 | 092700 | 379149000 | 27450 | 27450 | 27450 | 27450 | 102 |
| 574 | 20240807 | 092600 | 376349100 | 27450 | 27500 | 27500 | 27450 | 38 |
| 575 | 20240807 | 092500 | 375304900 | 27450 | 27500 | 27500 | 27450 | 7 |
| 576 | 20240807 | 092400 | 375112600 | 27500 | 27600 | 27600 | 27500 | 700 |
| 577 | 20240807 | 092300 | 355822600 | 27600 | 27500 | 27600 | 27500 | 1419 |
| 578 | 20240807 | 092200 | 316761400 | 27500 | 27500 | 27500 | 27450 | 1484 |
| 579 | 20240807 | 092100 | 275975250 | 27500 | 27400 | 27500 | 27400 | 1476 |
| 580 | 20240807 | 092000 | 235463800 | 27400 | 27300 | 27400 | 27300 | 69 |
| 581 | 20240807 | 091900 | 233576050 | 27400 | 27300 | 27400 | 27300 | 848 |
| 582 | 20240807 | 091800 | 210354650 | 27300 | 27400 | 27400 | 27300 | 20 |
| 583 | 20240807 | 091700 | 209807850 | 27400 | 27400 | 27400 | 27400 | 30 |
| 584 | 20240807 | 091600 | 208985850 | 27400 | 27300 | 27400 | 27300 | 22 |
| 585 | 20240807 | 091500 | 208384750 | 27350 | 27250 | 27400 | 27250 | 245 |
| 586 | 20240807 | 091400 | 201688900 | 27200 | 27300 | 27450 | 27200 | 265 |
| 587 | 20240807 | 091300 | 194462300 | 27400 | 27350 | 27450 | 27250 | 198 |
| 588 | 20240807 | 091200 | 189045950 | 27400 | 27400 | 27400 | 27400 | 19 |
| 589 | 20240807 | 091100 | 188525350 | 27400 | 27450 | 27450 | 27400 | 539 |
| 590 | 20240807 | 091000 | 173745250 | 27450 | 27350 | 27500 | 27350 | 55 |
| 591 | 20240807 | 090900 | 172235400 | 27450 | 27300 | 27450 | 27300 | 767 |
| 592 | 20240807 | 090800 | 151217200 | 27300 | 27250 | 27300 | 27250 | 228 |
| 593 | 20240807 | 090700 | 144997600 | 27200 | 27300 | 27300 | 27200 | 640 |
| 594 | 20240807 | 090600 | 127535900 | 27300 | 27400 | 27450 | 27300 | 698 |
| 595 | 20240807 | 090500 | 108427550 | 27400 | 27450 | 27450 | 27400 | 167 |
| 596 | 20240807 | 090400 | 103846250 | 27400 | 27400 | 27450 | 27350 | 1022 |
| 597 | 20240807 | 090300 | 75809700 | 27400 | 27300 | 27400 | 27300 | 745 |
| 598 | 20240807 | 090200 | 55441550 | 27400 | 27100 | 27450 | 27100 | 1548 |
| 599 | 20240807 | 090100 | 13176150 | 27050 | 27000 | 27050 | 26900 | 95 |
| 600 | 20240807 | 090000 | 10611700 | 26900 | 26700 | 26900 | 26700 | 396 |