34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 192800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 5146 |
| 3 | 20240816 | 192700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20240816 | 192600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20240816 | 192500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20240816 | 192400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20240816 | 192300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20240816 | 192200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20240816 | 192100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20240816 | 192000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20240816 | 191900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20240816 | 191800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20240816 | 191700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20240816 | 191600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20240816 | 191500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20240816 | 191400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20240816 | 191300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20240816 | 191200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20240816 | 191100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20240816 | 191000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20240816 | 190900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20240816 | 190800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20240816 | 190700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20240816 | 190600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20240816 | 190500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20240816 | 190400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20240816 | 190300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20240816 | 190200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20240816 | 190100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20240816 | 190000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20240816 | 185900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20240816 | 185800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 5146 |
| 33 | 20240816 | 185700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20240816 | 185600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20240816 | 185500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20240816 | 185400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20240816 | 185300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20240816 | 185200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20240816 | 185100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20240816 | 185000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20240816 | 184900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20240816 | 184800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20240816 | 184700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20240816 | 184600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20240816 | 184500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20240816 | 184400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20240816 | 184300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20240816 | 184200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20240816 | 184100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20240816 | 184000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20240816 | 183900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20240816 | 183800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20240816 | 183700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20240816 | 183600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20240816 | 183500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20240816 | 183400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20240816 | 183300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20240816 | 183200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20240816 | 183100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20240816 | 183000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20240816 | 182900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20240816 | 182800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 5146 |
| 63 | 20240816 | 182700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20240816 | 182600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20240816 | 182500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20240816 | 182400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20240816 | 182300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20240816 | 182200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20240816 | 182100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20240816 | 182000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20240816 | 181900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20240816 | 181800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20240816 | 181700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20240816 | 181600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20240816 | 181500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20240816 | 181400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20240816 | 181300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20240816 | 181200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20240816 | 181100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20240816 | 181000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20240816 | 180900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20240816 | 180800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20240816 | 180700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20240816 | 180600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20240816 | 180500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20240816 | 180400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20240816 | 180300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20240816 | 180200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20240816 | 180100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20240816 | 180000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20240816 | 175900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20240816 | 175800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 5146 |
| 93 | 20240816 | 175700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20240816 | 175600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20240816 | 175500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20240816 | 175400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20240816 | 175300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20240816 | 175200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20240816 | 175100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20240816 | 175000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20240816 | 174900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20240816 | 174800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20240816 | 174700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20240816 | 174600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20240816 | 174500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20240816 | 174400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20240816 | 174300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20240816 | 174200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20240816 | 174100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20240816 | 174000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20240816 | 173900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20240816 | 173800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20240816 | 173700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20240816 | 173600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20240816 | 173500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20240816 | 173400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20240816 | 173300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20240816 | 173200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20240816 | 173100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20240816 | 173000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20240816 | 172900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20240816 | 172800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 5146 |
| 123 | 20240816 | 172700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20240816 | 172600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20240816 | 172500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20240816 | 172400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20240816 | 172300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20240816 | 172200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20240816 | 172100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20240816 | 172000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20240816 | 171900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20240816 | 171800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20240816 | 171700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20240816 | 171600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20240816 | 171500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20240816 | 171400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20240816 | 171300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20240816 | 171200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20240816 | 171100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20240816 | 171000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20240816 | 170900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20240816 | 170800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20240816 | 170700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20240816 | 170600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20240816 | 170500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20240816 | 170400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20240816 | 170300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20240816 | 170200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20240816 | 170100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20240816 | 170000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20240816 | 165900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20240816 | 165800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 5146 |
| 153 | 20240816 | 165700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20240816 | 165600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20240816 | 165500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20240816 | 165400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20240816 | 165300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20240816 | 165200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20240816 | 165100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20240816 | 165000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20240816 | 164900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20240816 | 164800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20240816 | 164700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20240816 | 164600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20240816 | 164500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20240816 | 164400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20240816 | 164300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20240816 | 164200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20240816 | 164100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20240816 | 164000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20240816 | 163900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20240816 | 163800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20240816 | 163700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20240816 | 163600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20240816 | 163500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20240816 | 163400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20240816 | 163300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20240816 | 163200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20240816 | 163100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20240816 | 163000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20240816 | 162900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20240816 | 162800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 5146 |
| 183 | 20240816 | 162700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20240816 | 162600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20240816 | 162500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20240816 | 162400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20240816 | 162300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20240816 | 162200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20240816 | 162100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20240816 | 162000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20240816 | 161900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20240816 | 161800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20240816 | 161700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20240816 | 161600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20240816 | 161500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20240816 | 161400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20240816 | 161300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20240816 | 161200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20240816 | 161100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20240816 | 161000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20240816 | 160900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20240816 | 160800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20240816 | 160700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20240816 | 160600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20240816 | 160500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20240816 | 160400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20240816 | 160300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20240816 | 160200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20240816 | 160100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20240816 | 160000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20240816 | 155900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20240816 | 155800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 5146 |
| 213 | 20240816 | 155700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20240816 | 155600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20240816 | 155500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20240816 | 155400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20240816 | 155300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20240816 | 155200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20240816 | 155100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20240816 | 155000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20240816 | 154900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20240816 | 154800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20240816 | 154700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20240816 | 154600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20240816 | 154500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20240816 | 154400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20240816 | 154300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20240816 | 154200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20240816 | 154100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20240816 | 154000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20240816 | 153900 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20240816 | 153800 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20240816 | 153700 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20240816 | 153600 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20240816 | 153500 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20240816 | 153400 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20240816 | 153300 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20240816 | 153200 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20240816 | 153100 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20240816 | 153000 | 22122864300 | 27900 | 27900 | 27900 | 27900 | 5146 |
| 241 | 20240816 | 152900 | 21979290900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20240816 | 152800 | 21979290900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 243 | 20240816 | 152700 | 21979290900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20240816 | 152600 | 21979290900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20240816 | 152500 | 21979290900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20240816 | 152400 | 21979290900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20240816 | 152300 | 21979290900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 248 | 20240816 | 152200 | 21979290900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20240816 | 152100 | 21979290900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20240816 | 152000 | 21979290900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 251 | 20240816 | 151900 | 21979290900 | 27950 | 28000 | 28000 | 27900 | 2486 |
| 252 | 20240816 | 151800 | 21909799800 | 28000 | 28000 | 28000 | 27950 | 213 |
| 253 | 20240816 | 151700 | 21903843250 | 28000 | 28050 | 28100 | 28000 | 5306 |
| 254 | 20240816 | 151600 | 21754884450 | 28050 | 28100 | 28100 | 28050 | 1089 |
| 255 | 20240816 | 151500 | 21724313900 | 28100 | 28050 | 28100 | 28050 | 3795 |
| 256 | 20240816 | 151400 | 21617718400 | 28050 | 28000 | 28100 | 28000 | 1344 |
| 257 | 20240816 | 151300 | 21580019700 | 28000 | 28050 | 28100 | 28000 | 3576 |
| 258 | 20240816 | 151200 | 21479785200 | 28000 | 28000 | 28050 | 27950 | 8888 |
| 259 | 20240816 | 151100 | 21231041850 | 28000 | 27950 | 28000 | 27950 | 1020 |
| 260 | 20240816 | 151000 | 21202516300 | 27950 | 28000 | 28000 | 27950 | 876 |
| 261 | 20240816 | 150900 | 21178012600 | 27950 | 27950 | 28000 | 27900 | 1108 |
| 262 | 20240816 | 150800 | 21147061650 | 27950 | 27950 | 27950 | 27900 | 1165 |
| 263 | 20240816 | 150700 | 21114519900 | 27950 | 27950 | 28000 | 27950 | 1069 |
| 264 | 20240816 | 150600 | 21084638650 | 27950 | 28000 | 28000 | 27950 | 647 |
| 265 | 20240816 | 150500 | 21066552600 | 28000 | 28000 | 28000 | 27950 | 823 |
| 266 | 20240816 | 150400 | 21043542300 | 27950 | 27950 | 28000 | 27950 | 597 |
| 267 | 20240816 | 150300 | 21026854400 | 27950 | 27900 | 27950 | 27900 | 983 |
| 268 | 20240816 | 150200 | 20999385700 | 27900 | 28000 | 28000 | 27900 | 1020 |
| 269 | 20240816 | 150100 | 20970912200 | 28000 | 28000 | 28000 | 27900 | 2516 |
| 270 | 20240816 | 150000 | 20900590850 | 27950 | 28000 | 28000 | 27950 | 301 |
| 271 | 20240816 | 145900 | 20892166100 | 27950 | 27950 | 28050 | 27950 | 4061 |
| 272 | 20240816 | 145800 | 20778462800 | 27950 | 28000 | 28000 | 27950 | 279 |
| 273 | 20240816 | 145700 | 20770656300 | 27950 | 28000 | 28000 | 27950 | 74 |
| 274 | 20240816 | 145600 | 20768587350 | 28000 | 28050 | 28050 | 28000 | 657 |
| 275 | 20240816 | 145500 | 20750187950 | 28050 | 28000 | 28050 | 27950 | 762 |
| 276 | 20240816 | 145400 | 20728878950 | 28000 | 28000 | 28050 | 28000 | 390 |
| 277 | 20240816 | 145300 | 20717958850 | 28050 | 28050 | 28050 | 27950 | 3511 |
| 278 | 20240816 | 145200 | 20619686550 | 28050 | 28000 | 28050 | 28000 | 1360 |
| 279 | 20240816 | 145100 | 20581586450 | 28050 | 28050 | 28050 | 28000 | 764 |
| 280 | 20240816 | 145000 | 20560158700 | 28000 | 28050 | 28050 | 28000 | 2443 |
| 281 | 20240816 | 144900 | 20491737500 | 28050 | 28000 | 28050 | 28000 | 1744 |
| 282 | 20240816 | 144800 | 20442893600 | 28000 | 28050 | 28100 | 28000 | 5730 |
| 283 | 20240816 | 144700 | 20282214600 | 28050 | 28100 | 28100 | 28050 | 953 |
| 284 | 20240816 | 144600 | 20255436450 | 28100 | 28150 | 28150 | 28100 | 873 |
| 285 | 20240816 | 144500 | 20230901200 | 28150 | 28150 | 28150 | 28100 | 290 |
| 286 | 20240816 | 144400 | 20222748250 | 28100 | 28100 | 28150 | 28100 | 2592 |
| 287 | 20240816 | 144300 | 20149912800 | 28100 | 28150 | 28150 | 28100 | 489 |
| 288 | 20240816 | 144200 | 20136171500 | 28150 | 28200 | 28200 | 28150 | 1404 |
| 289 | 20240816 | 144100 | 20096610050 | 28200 | 28200 | 28250 | 28150 | 2633 |
| 290 | 20240816 | 144000 | 20022420000 | 28200 | 28250 | 28250 | 28200 | 1082 |
| 291 | 20240816 | 143900 | 19991867550 | 28250 | 28250 | 28300 | 28250 | 1075 |
| 292 | 20240816 | 143800 | 19961492450 | 28250 | 28350 | 28350 | 28250 | 6443 |
| 293 | 20240816 | 143700 | 19779225950 | 28350 | 28350 | 28400 | 28300 | 2254 |
| 294 | 20240816 | 143600 | 19715328400 | 28350 | 28350 | 28350 | 28300 | 1150 |
| 295 | 20240816 | 143500 | 19682728700 | 28300 | 28350 | 28350 | 28300 | 1994 |
| 296 | 20240816 | 143400 | 19626282450 | 28350 | 28300 | 28400 | 28300 | 3387 |
| 297 | 20240816 | 143300 | 19530272550 | 28300 | 28250 | 28350 | 28250 | 6510 |
| 298 | 20240816 | 143200 | 19346048850 | 28300 | 28200 | 28300 | 28200 | 5731 |
| 299 | 20240816 | 143100 | 19184161700 | 28250 | 28200 | 28250 | 28200 | 1664 |
| 300 | 20240816 | 143000 | 19137229600 | 28200 | 28150 | 28200 | 28150 | 756 |
| 301 | 20240816 | 142900 | 19115911750 | 28100 | 28150 | 28150 | 28100 | 1898 |
| 302 | 20240816 | 142800 | 19062488700 | 28200 | 28200 | 28200 | 28150 | 369 |
| 303 | 20240816 | 142700 | 19052101000 | 28150 | 28150 | 28200 | 28150 | 228 |
| 304 | 20240816 | 142600 | 19045678200 | 28150 | 28150 | 28200 | 28150 | 709 |
| 305 | 20240816 | 142500 | 19025718700 | 28150 | 28150 | 28200 | 28150 | 1471 |
| 306 | 20240816 | 142400 | 18984310000 | 28150 | 28150 | 28200 | 28150 | 398 |
| 307 | 20240816 | 142300 | 18973106250 | 28200 | 28150 | 28200 | 28150 | 38 |
| 308 | 20240816 | 142200 | 18972035800 | 28150 | 28200 | 28250 | 28150 | 764 |
| 309 | 20240816 | 142100 | 18950489150 | 28200 | 28200 | 28250 | 28200 | 316 |
| 310 | 20240816 | 142000 | 18941572800 | 28250 | 28150 | 28250 | 28150 | 1586 |
| 311 | 20240816 | 141900 | 18896818950 | 28200 | 28150 | 28200 | 28100 | 5791 |
| 312 | 20240816 | 141800 | 18733626600 | 28150 | 28100 | 28150 | 28100 | 113 |
| 313 | 20240816 | 141700 | 18730447700 | 28150 | 28150 | 28150 | 28100 | 62 |
| 314 | 20240816 | 141600 | 18728705100 | 28150 | 28150 | 28150 | 28100 | 1219 |
| 315 | 20240816 | 141500 | 18694448100 | 28100 | 28100 | 28150 | 28100 | 364 |
| 316 | 20240816 | 141400 | 18684208850 | 28100 | 28150 | 28150 | 28100 | 458 |
| 317 | 20240816 | 141300 | 18671336400 | 28100 | 28150 | 28150 | 28100 | 515 |
| 318 | 20240816 | 141200 | 18656844350 | 28150 | 28200 | 28200 | 28150 | 1166 |
| 319 | 20240816 | 141100 | 18624016800 | 28200 | 28150 | 28200 | 28150 | 767 |
| 320 | 20240816 | 141000 | 18602389400 | 28200 | 28200 | 28200 | 28150 | 1484 |
| 321 | 20240816 | 140900 | 18560595400 | 28200 | 28150 | 28200 | 28150 | 762 |
| 322 | 20240816 | 140800 | 18539138550 | 28150 | 28100 | 28150 | 28100 | 314 |
| 323 | 20240816 | 140700 | 18530307500 | 28100 | 28150 | 28150 | 28100 | 368 |
| 324 | 20240816 | 140600 | 18519949750 | 28150 | 28150 | 28150 | 28150 | 1431 |
| 325 | 20240816 | 140500 | 18479667100 | 28100 | 28150 | 28150 | 28100 | 124 |
| 326 | 20240816 | 140400 | 18476182000 | 28150 | 28100 | 28150 | 28100 | 184 |
| 327 | 20240816 | 140300 | 18471011100 | 28100 | 28100 | 28150 | 28050 | 598 |
| 328 | 20240816 | 140200 | 18454217950 | 28100 | 28000 | 28100 | 28000 | 502 |
| 329 | 20240816 | 140100 | 18440113750 | 28000 | 28000 | 28100 | 28000 | 1604 |
| 330 | 20240816 | 140000 | 18395135650 | 28000 | 28050 | 28050 | 28000 | 961 |
| 331 | 20240816 | 135900 | 18368226850 | 28050 | 28000 | 28050 | 28000 | 101 |
| 332 | 20240816 | 135800 | 18365394850 | 28050 | 28000 | 28050 | 28000 | 384 |
| 333 | 20240816 | 135700 | 18354640200 | 28050 | 28000 | 28050 | 28000 | 178 |
| 334 | 20240816 | 135600 | 18349655850 | 28000 | 28000 | 28050 | 28000 | 442 |
| 335 | 20240816 | 135500 | 18337279500 | 28000 | 28050 | 28050 | 28000 | 651 |
| 336 | 20240816 | 135400 | 18319051150 | 28050 | 28100 | 28100 | 28000 | 1729 |
| 337 | 20240816 | 135300 | 18270566250 | 28100 | 28150 | 28150 | 28050 | 5047 |
| 338 | 20240816 | 135200 | 18128736400 | 28100 | 28100 | 28150 | 28100 | 1444 |
| 339 | 20240816 | 135100 | 18088101100 | 28100 | 28100 | 28150 | 28100 | 1031 |
| 340 | 20240816 | 135000 | 18059095950 | 28100 | 28150 | 28150 | 28100 | 1289 |
| 341 | 20240816 | 134900 | 18022855250 | 28150 | 28200 | 28200 | 28100 | 3394 |
| 342 | 20240816 | 134800 | 17927214200 | 28200 | 28250 | 28250 | 28200 | 1605 |
| 343 | 20240816 | 134700 | 17881897000 | 28250 | 28100 | 28250 | 28100 | 3974 |
| 344 | 20240816 | 134600 | 17769912350 | 28100 | 28100 | 28150 | 28100 | 698 |
| 345 | 20240816 | 134500 | 17750298450 | 28150 | 28150 | 28150 | 28100 | 594 |
| 346 | 20240816 | 134400 | 17733578400 | 28150 | 28100 | 28150 | 28050 | 3745 |
| 347 | 20240816 | 134300 | 17628326400 | 28050 | 28050 | 28100 | 28050 | 504 |
| 348 | 20240816 | 134200 | 17614186700 | 28050 | 28100 | 28100 | 28050 | 463 |
| 349 | 20240816 | 134100 | 17601192150 | 28050 | 28050 | 28100 | 28000 | 3393 |
| 350 | 20240816 | 134000 | 17506002650 | 28000 | 28000 | 28050 | 28000 | 256 |
| 351 | 20240816 | 133900 | 17498828150 | 28000 | 28050 | 28050 | 28000 | 878 |
| 352 | 20240816 | 133800 | 17474207000 | 28050 | 28000 | 28050 | 28000 | 906 |
| 353 | 20240816 | 133700 | 17448811100 | 28000 | 28050 | 28050 | 28000 | 833 |
| 354 | 20240816 | 133600 | 17425464300 | 28050 | 27950 | 28050 | 27950 | 1730 |
| 355 | 20240816 | 133500 | 17377034300 | 27950 | 27900 | 27950 | 27900 | 372 |
| 356 | 20240816 | 133400 | 17366639400 | 27950 | 27900 | 27950 | 27900 | 1818 |
| 357 | 20240816 | 133300 | 17315859650 | 27900 | 27900 | 27950 | 27900 | 382 |
| 358 | 20240816 | 133200 | 17305197800 | 27900 | 27950 | 27950 | 27900 | 492 |
| 359 | 20240816 | 133100 | 17291467600 | 27950 | 27900 | 27950 | 27900 | 148 |
| 360 | 20240816 | 133000 | 17287333750 | 27900 | 27900 | 27950 | 27900 | 53 |
| 361 | 20240816 | 132900 | 17285854900 | 27900 | 27950 | 27950 | 27900 | 634 |
| 362 | 20240816 | 132800 | 17268161750 | 27950 | 27950 | 27950 | 27950 | 360 |
| 363 | 20240816 | 132700 | 17258099750 | 28000 | 27950 | 28000 | 27900 | 417 |
| 364 | 20240816 | 132600 | 17246425700 | 27950 | 27950 | 27950 | 27900 | 605 |
| 365 | 20240816 | 132500 | 17229523200 | 27950 | 27950 | 27950 | 27950 | 1816 |
| 366 | 20240816 | 132400 | 17178766000 | 27950 | 28000 | 28000 | 27950 | 524 |
| 367 | 20240816 | 132300 | 17164106400 | 28000 | 28000 | 28050 | 27950 | 477 |
| 368 | 20240816 | 132200 | 17150754550 | 27950 | 28050 | 28050 | 27950 | 771 |
| 369 | 20240816 | 132100 | 17129162600 | 28050 | 28050 | 28050 | 28000 | 463 |
| 370 | 20240816 | 132000 | 17116197100 | 28050 | 28000 | 28050 | 27950 | 390 |
| 371 | 20240816 | 131900 | 17105268600 | 28000 | 28000 | 28000 | 27950 | 244 |
| 372 | 20240816 | 131800 | 17098436750 | 27950 | 28000 | 28000 | 27950 | 678 |
| 373 | 20240816 | 131700 | 17079453150 | 28000 | 28000 | 28050 | 27950 | 1745 |
| 374 | 20240816 | 131600 | 17030585900 | 28000 | 27950 | 28000 | 27900 | 1191 |
| 375 | 20240816 | 131500 | 16997278400 | 27900 | 27900 | 27950 | 27900 | 881 |
| 376 | 20240816 | 131400 | 16972670600 | 27900 | 27950 | 28000 | 27900 | 387 |
| 377 | 20240816 | 131300 | 16961861150 | 27950 | 27950 | 28000 | 27950 | 413 |
| 378 | 20240816 | 131200 | 16950315000 | 27950 | 27950 | 28000 | 27950 | 780 |
| 379 | 20240816 | 131100 | 16928512450 | 27950 | 27900 | 27950 | 27900 | 584 |
| 380 | 20240816 | 131000 | 16912197500 | 27900 | 27900 | 27900 | 27900 | 299 |
| 381 | 20240816 | 130900 | 16903855400 | 27850 | 27800 | 27950 | 27800 | 77 |
| 382 | 20240816 | 130800 | 16901711450 | 27800 | 28000 | 28000 | 27800 | 1474 |
| 383 | 20240816 | 130700 | 16860619700 | 28000 | 28000 | 28000 | 27950 | 2398 |
| 384 | 20240816 | 130600 | 16793478850 | 28000 | 27950 | 28000 | 27900 | 2599 |
| 385 | 20240816 | 130500 | 16720792500 | 27900 | 27850 | 27900 | 27850 | 2191 |
| 386 | 20240816 | 130400 | 16659697950 | 27800 | 27800 | 27850 | 27800 | 497 |
| 387 | 20240816 | 130300 | 16645871750 | 27850 | 27850 | 27850 | 27800 | 256 |
| 388 | 20240816 | 130200 | 16638743900 | 27800 | 27850 | 27850 | 27800 | 1642 |
| 389 | 20240816 | 130100 | 16593071800 | 27850 | 27800 | 27850 | 27800 | 127 |
| 390 | 20240816 | 130000 | 16589538100 | 27800 | 27750 | 27800 | 27750 | 2400 |
| 391 | 20240816 | 125900 | 16522856600 | 27750 | 27750 | 27800 | 27700 | 591 |
| 392 | 20240816 | 125800 | 16506456950 | 27800 | 27850 | 27850 | 27750 | 4443 |
| 393 | 20240816 | 125700 | 16383059500 | 27800 | 27800 | 27800 | 27750 | 346 |
| 394 | 20240816 | 125600 | 16373441950 | 27800 | 27850 | 27850 | 27800 | 2200 |
| 395 | 20240816 | 125500 | 16312250650 | 27850 | 27800 | 27850 | 27800 | 1323 |
| 396 | 20240816 | 125400 | 16275406750 | 27800 | 27800 | 27800 | 27750 | 199 |
| 397 | 20240816 | 125300 | 16269876450 | 27750 | 27850 | 27850 | 27750 | 1119 |
| 398 | 20240816 | 125200 | 16238786200 | 27850 | 27850 | 27900 | 27800 | 1236 |
| 399 | 20240816 | 125100 | 16204366000 | 27850 | 27800 | 27900 | 27800 | 399 |
| 400 | 20240816 | 125000 | 16193261750 | 27800 | 27750 | 27800 | 27700 | 3232 |
| 401 | 20240816 | 124900 | 16103560600 | 27700 | 27700 | 27750 | 27700 | 1432 |
| 402 | 20240816 | 124800 | 16063881500 | 27700 | 27700 | 27750 | 27650 | 1814 |
| 403 | 20240816 | 124700 | 16013653200 | 27700 | 27750 | 27800 | 27650 | 14977 |
| 404 | 20240816 | 124600 | 15598782100 | 27800 | 27850 | 27900 | 27800 | 3652 |
| 405 | 20240816 | 124500 | 15497152000 | 27850 | 27900 | 27900 | 27850 | 398 |
| 406 | 20240816 | 124400 | 15486060650 | 27900 | 27850 | 27900 | 27850 | 1433 |
| 407 | 20240816 | 124300 | 15446133700 | 27850 | 27900 | 27900 | 27800 | 1140 |
| 408 | 20240816 | 124200 | 15414397950 | 27850 | 27900 | 27900 | 27800 | 6189 |
| 409 | 20240816 | 124100 | 15242146750 | 27900 | 27950 | 27950 | 27850 | 1097 |
| 410 | 20240816 | 124000 | 15211558750 | 27950 | 27900 | 27950 | 27900 | 1179 |
| 411 | 20240816 | 123900 | 15178628250 | 27900 | 27950 | 28000 | 27900 | 1162 |
| 412 | 20240816 | 123800 | 15146150250 | 27950 | 27950 | 28000 | 27950 | 2348 |
| 413 | 20240816 | 123700 | 15080522900 | 27950 | 28000 | 28000 | 27950 | 2464 |
| 414 | 20240816 | 123600 | 15011639450 | 28000 | 28050 | 28050 | 27950 | 1496 |
| 415 | 20240816 | 123500 | 14969750650 | 28100 | 28200 | 28200 | 28100 | 3717 |
| 416 | 20240816 | 123400 | 14865232500 | 28200 | 28150 | 28200 | 28100 | 2035 |
| 417 | 20240816 | 123300 | 14807954550 | 28150 | 28100 | 28150 | 28100 | 2124 |
| 418 | 20240816 | 123200 | 14748236200 | 28100 | 27950 | 28100 | 27900 | 3294 |
| 419 | 20240816 | 123100 | 14655983150 | 27850 | 27900 | 27950 | 27850 | 1784 |
| 420 | 20240816 | 123000 | 14606227050 | 27900 | 27900 | 27950 | 27900 | 634 |
| 421 | 20240816 | 122900 | 14588533400 | 27900 | 27900 | 27950 | 27900 | 1827 |
| 422 | 20240816 | 122800 | 14537556500 | 27900 | 27900 | 27950 | 27850 | 2434 |
| 423 | 20240816 | 122700 | 14469640450 | 27900 | 27800 | 27900 | 27800 | 2106 |
| 424 | 20240816 | 122600 | 14410982700 | 27800 | 27950 | 27950 | 27800 | 6181 |
| 425 | 20240816 | 122500 | 14238956250 | 27900 | 28000 | 28050 | 27900 | 2991 |
| 426 | 20240816 | 122400 | 14155218400 | 27950 | 28000 | 28000 | 27850 | 8763 |
| 427 | 20240816 | 122300 | 13910566300 | 27950 | 28000 | 28050 | 27950 | 2848 |
| 428 | 20240816 | 122200 | 13830832350 | 28000 | 28050 | 28100 | 28000 | 3777 |
| 429 | 20240816 | 122100 | 13724885450 | 28050 | 28100 | 28150 | 28050 | 1829 |
| 430 | 20240816 | 122000 | 13673520300 | 28150 | 28200 | 28200 | 28100 | 2705 |
| 431 | 20240816 | 121900 | 13597385850 | 28150 | 28050 | 28200 | 28050 | 2030 |
| 432 | 20240816 | 121800 | 13540246900 | 28150 | 28050 | 28150 | 27900 | 6306 |
| 433 | 20240816 | 121700 | 13363552250 | 28050 | 28150 | 28150 | 28000 | 4663 |
| 434 | 20240816 | 121600 | 13232714900 | 28050 | 27900 | 28150 | 27900 | 7001 |
| 435 | 20240816 | 121500 | 13036557600 | 27950 | 28050 | 28100 | 27850 | 11887 |
| 436 | 20240816 | 121400 | 12703871350 | 28050 | 28300 | 28300 | 28050 | 11256 |
| 437 | 20240816 | 121300 | 12386653350 | 28250 | 28450 | 28550 | 28200 | 11293 |
| 438 | 20240816 | 121200 | 12065816150 | 28450 | 28400 | 28500 | 28350 | 8633 |
| 439 | 20240816 | 121100 | 11820294950 | 28400 | 28650 | 28650 | 28300 | 20242 |
| 440 | 20240816 | 121000 | 11244937800 | 28650 | 28750 | 28750 | 28600 | 24855 |
| 441 | 20240816 | 120900 | 10531553350 | 28700 | 28550 | 28750 | 28450 | 15663 |
| 442 | 20240816 | 120800 | 10083662900 | 28550 | 28400 | 28650 | 28350 | 27515 |
| 443 | 20240816 | 120700 | 9298923750 | 28400 | 28500 | 28500 | 28300 | 12791 |
| 444 | 20240816 | 120600 | 8935376350 | 28500 | 28250 | 28500 | 28200 | 20435 |
| 445 | 20240816 | 120500 | 8354966950 | 28250 | 28100 | 28300 | 28050 | 11184 |
| 446 | 20240816 | 120400 | 8039496450 | 28100 | 28200 | 28350 | 28050 | 20943 |
| 447 | 20240816 | 120300 | 7448169800 | 28200 | 28050 | 28200 | 28050 | 7447 |
| 448 | 20240816 | 120200 | 7238705650 | 28100 | 27950 | 28100 | 27950 | 8269 |
| 449 | 20240816 | 120100 | 7007156150 | 27950 | 27900 | 27950 | 27850 | 4471 |
| 450 | 20240816 | 120000 | 6882455450 | 27900 | 28050 | 28050 | 27850 | 3783 |
| 451 | 20240816 | 115900 | 6776722500 | 28000 | 27850 | 28100 | 27850 | 36057 |
| 452 | 20240816 | 115800 | 5768034150 | 27850 | 27750 | 27850 | 27700 | 16070 |
| 453 | 20240816 | 115700 | 5321501400 | 27750 | 27700 | 27750 | 27650 | 3436 |
| 454 | 20240816 | 115600 | 5226303050 | 27700 | 27650 | 27700 | 27650 | 719 |
| 455 | 20240816 | 115500 | 5206394550 | 27650 | 27600 | 27650 | 27600 | 1389 |
| 456 | 20240816 | 115400 | 5168037300 | 27600 | 27550 | 27600 | 27550 | 261 |
| 457 | 20240816 | 115300 | 5160845600 | 27450 | 27500 | 27500 | 27400 | 2680 |
| 458 | 20240816 | 115200 | 5087211300 | 27550 | 27600 | 27600 | 27550 | 307 |
| 459 | 20240816 | 115100 | 5078753250 | 27550 | 27500 | 27600 | 27450 | 1220 |
| 460 | 20240816 | 115000 | 5045208150 | 27450 | 27450 | 27500 | 27450 | 1090 |
| 461 | 20240816 | 114900 | 5015257800 | 27450 | 27500 | 27500 | 27450 | 597 |
| 462 | 20240816 | 114800 | 4998868300 | 27500 | 27500 | 27550 | 27400 | 2320 |
| 463 | 20240816 | 114700 | 4935146150 | 27500 | 27600 | 27700 | 27500 | 869 |
| 464 | 20240816 | 114600 | 4911191000 | 27600 | 27600 | 27700 | 27600 | 1215 |
| 465 | 20240816 | 114500 | 4877617450 | 27650 | 27650 | 27700 | 27650 | 743 |
| 466 | 20240816 | 114400 | 4857058350 | 27650 | 27700 | 27700 | 27600 | 1619 |
| 467 | 20240816 | 114300 | 4812249400 | 27700 | 27650 | 27700 | 27650 | 1287 |
| 468 | 20240816 | 114200 | 4776602050 | 27650 | 27700 | 27750 | 27650 | 3519 |
| 469 | 20240816 | 114100 | 4679206650 | 27700 | 27700 | 27750 | 27650 | 2935 |
| 470 | 20240816 | 114000 | 4597898250 | 27650 | 27650 | 27750 | 27600 | 8253 |
| 471 | 20240816 | 113900 | 4369651900 | 27600 | 27650 | 27650 | 27600 | 647 |
| 472 | 20240816 | 113800 | 4351778600 | 27650 | 27650 | 27650 | 27650 | 2475 |
| 473 | 20240816 | 113700 | 4283344850 | 27650 | 27650 | 27650 | 27600 | 1417 |
| 474 | 20240816 | 113600 | 4244171550 | 27600 | 27600 | 27600 | 27550 | 644 |
| 475 | 20240816 | 113500 | 4226397300 | 27600 | 27600 | 27650 | 27600 | 2324 |
| 476 | 20240816 | 113400 | 4162205350 | 27600 | 27500 | 27600 | 27450 | 3581 |
| 477 | 20240816 | 113300 | 4063619200 | 27500 | 27450 | 27500 | 27450 | 442 |
| 478 | 20240816 | 113200 | 4051465200 | 27500 | 27500 | 27550 | 27500 | 348 |
| 479 | 20240816 | 113100 | 4041895100 | 27500 | 27500 | 27500 | 27500 | 509 |
| 480 | 20240816 | 113000 | 4027897600 | 27500 | 27500 | 27500 | 27450 | 447 |
| 481 | 20240816 | 112900 | 4015605600 | 27500 | 27550 | 27550 | 27450 | 303 |
| 482 | 20240816 | 112800 | 4007268450 | 27550 | 27550 | 27600 | 27550 | 2513 |
| 483 | 20240816 | 112700 | 3937977150 | 27600 | 27600 | 27600 | 27550 | 1572 |
| 484 | 20240816 | 112600 | 3894603150 | 27600 | 27450 | 27600 | 27450 | 5646 |
| 485 | 20240816 | 112500 | 3739181200 | 27450 | 27500 | 27500 | 27450 | 803 |
| 486 | 20240816 | 112400 | 3717121000 | 27500 | 27450 | 27500 | 27450 | 183 |
| 487 | 20240816 | 112300 | 3712095400 | 27500 | 27450 | 27500 | 27450 | 1832 |
| 488 | 20240816 | 112200 | 3661774650 | 27450 | 27450 | 27450 | 27250 | 1890 |
| 489 | 20240816 | 112100 | 3610026050 | 27500 | 27500 | 27500 | 27450 | 608 |
| 490 | 20240816 | 112000 | 3593308100 | 27500 | 27500 | 27500 | 27450 | 2423 |
| 491 | 20240816 | 111900 | 3526677250 | 27500 | 27500 | 27500 | 27450 | 1301 |
| 492 | 20240816 | 111800 | 3490903100 | 27450 | 27400 | 27450 | 27350 | 3332 |
| 493 | 20240816 | 111700 | 3399468000 | 27400 | 27400 | 27400 | 27350 | 304 |
| 494 | 20240816 | 111600 | 3391140500 | 27300 | 27300 | 27400 | 27300 | 5226 |
| 495 | 20240816 | 111500 | 3248072100 | 27300 | 27350 | 27350 | 27300 | 35 |
| 496 | 20240816 | 111400 | 3247116400 | 27350 | 27300 | 27350 | 27300 | 266 |
| 497 | 20240816 | 111300 | 3239841750 | 27300 | 27350 | 27350 | 27300 | 314 |
| 498 | 20240816 | 111200 | 3231269350 | 27350 | 27350 | 27350 | 27300 | 152 |
| 499 | 20240816 | 111100 | 3227112200 | 27350 | 27300 | 27350 | 27300 | 807 |
| 500 | 20240816 | 111000 | 3205044050 | 27300 | 27250 | 27300 | 27250 | 174 |
| 501 | 20240816 | 110900 | 3200298850 | 27300 | 27350 | 27350 | 27300 | 749 |
| 502 | 20240816 | 110800 | 3179850650 | 27350 | 27300 | 27350 | 27300 | 727 |
| 503 | 20240816 | 110700 | 3160000400 | 27300 | 27350 | 27350 | 27300 | 1006 |
| 504 | 20240816 | 110600 | 3132488600 | 27350 | 27250 | 27350 | 27250 | 3012 |
| 505 | 20240816 | 110500 | 3050267850 | 27250 | 27150 | 27250 | 27150 | 573 |
| 506 | 20240816 | 110400 | 3034674750 | 27200 | 27150 | 27200 | 27150 | 237 |
| 507 | 20240816 | 110300 | 3028228400 | 27200 | 27200 | 27200 | 27200 | 41 |
| 508 | 20240816 | 110200 | 3027113200 | 27100 | 27150 | 27200 | 27100 | 2762 |
| 509 | 20240816 | 110100 | 2952134550 | 27100 | 27100 | 27100 | 27100 | 185 |
| 510 | 20240816 | 110000 | 2947121050 | 27100 | 27100 | 27100 | 27100 | 184 |
| 511 | 20240816 | 105900 | 2942134650 | 27100 | 27100 | 27100 | 27100 | 650 |
| 512 | 20240816 | 105800 | 2924519650 | 27100 | 27100 | 27100 | 27100 | 266 |
| 513 | 20240816 | 105700 | 2917311050 | 27050 | 27100 | 27150 | 27050 | 2024 |
| 514 | 20240816 | 105600 | 2862549900 | 27100 | 27100 | 27100 | 27100 | 292 |
| 515 | 20240816 | 105500 | 2854636700 | 27100 | 27100 | 27150 | 27100 | 1988 |
| 516 | 20240816 | 105400 | 2800683500 | 27100 | 27100 | 27100 | 27100 | 1184 |
| 517 | 20240816 | 105300 | 2768597100 | 27100 | 27150 | 27150 | 27100 | 18 |
| 518 | 20240816 | 105200 | 2768108650 | 27150 | 27100 | 27150 | 27100 | 136 |
| 519 | 20240816 | 105100 | 2764421250 | 27150 | 27100 | 27150 | 27100 | 61 |
| 520 | 20240816 | 105000 | 2762767600 | 27100 | 27150 | 27150 | 27100 | 1971 |
| 521 | 20240816 | 104900 | 2709347700 | 27150 | 27100 | 27150 | 27100 | 216 |
| 522 | 20240816 | 104800 | 2703483750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 523 | 20240816 | 104700 | 2703483750 | 27100 | 27150 | 27150 | 27100 | 183 |
| 524 | 20240816 | 104600 | 2698519000 | 27100 | 27150 | 27150 | 27100 | 275 |
| 525 | 20240816 | 104500 | 2691065850 | 27150 | 27150 | 27150 | 27150 | 237 |
| 526 | 20240816 | 104400 | 2684631300 | 27150 | 27150 | 27150 | 27150 | 260 |
| 527 | 20240816 | 104300 | 2677572300 | 27200 | 27200 | 27200 | 27200 | 10 |
| 528 | 20240816 | 104200 | 2677300300 | 27200 | 27150 | 27200 | 27100 | 414 |
| 529 | 20240816 | 104100 | 2666059200 | 27200 | 27150 | 27200 | 27100 | 848 |
| 530 | 20240816 | 104000 | 2643037400 | 27150 | 27200 | 27200 | 27150 | 692 |
| 531 | 20240816 | 103900 | 2624219950 | 27150 | 27200 | 27200 | 27150 | 273 |
| 532 | 20240816 | 103800 | 2616807750 | 27200 | 27150 | 27200 | 27150 | 415 |
| 533 | 20240816 | 103700 | 2605539750 | 27150 | 27150 | 27150 | 27150 | 703 |
| 534 | 20240816 | 103600 | 2586453300 | 27200 | 27200 | 27200 | 27200 | 431 |
| 535 | 20240816 | 103500 | 2574730100 | 27200 | 27200 | 27200 | 27200 | 146 |
| 536 | 20240816 | 103400 | 2570758900 | 27200 | 27200 | 27200 | 27200 | 910 |
| 537 | 20240816 | 103300 | 2546006900 | 27200 | 27200 | 27200 | 27200 | 248 |
| 538 | 20240816 | 103200 | 2539261300 | 27200 | 27200 | 27200 | 27200 | 50 |
| 539 | 20240816 | 103100 | 2537901300 | 27200 | 27200 | 27200 | 27200 | 98 |
| 540 | 20240816 | 103000 | 2535235700 | 27200 | 27250 | 27250 | 27200 | 1044 |
| 541 | 20240816 | 102900 | 2506827350 | 27250 | 27300 | 27300 | 27250 | 23 |
| 542 | 20240816 | 102800 | 2506199750 | 27300 | 27300 | 27300 | 27250 | 99 |
| 543 | 20240816 | 102700 | 2503499750 | 27300 | 27250 | 27300 | 27250 | 2149 |
| 544 | 20240816 | 102600 | 2444929900 | 27250 | 27250 | 27250 | 27250 | 208 |
| 545 | 20240816 | 102500 | 2439261900 | 27300 | 27200 | 27300 | 27200 | 49 |
| 546 | 20240816 | 102400 | 2437928900 | 27200 | 27300 | 27300 | 27200 | 61 |
| 547 | 20240816 | 102300 | 2436269100 | 27300 | 27200 | 27300 | 27200 | 833 |
| 548 | 20240816 | 102200 | 2413571850 | 27200 | 27150 | 27250 | 27150 | 497 |
| 549 | 20240816 | 102100 | 2400055350 | 27200 | 27200 | 27200 | 27200 | 328 |
| 550 | 20240816 | 102000 | 2391133750 | 27200 | 27200 | 27200 | 27150 | 117 |
| 551 | 20240816 | 101900 | 2387955100 | 27200 | 27250 | 27250 | 27200 | 621 |
| 552 | 20240816 | 101800 | 2371048900 | 27200 | 27250 | 27250 | 27200 | 376 |
| 553 | 20240816 | 101700 | 2360809000 | 27250 | 27200 | 27250 | 27200 | 102 |
| 554 | 20240816 | 101600 | 2358033800 | 27200 | 27150 | 27200 | 27150 | 1043 |
| 555 | 20240816 | 101500 | 2329669350 | 27150 | 27150 | 27200 | 27100 | 3901 |
| 556 | 20240816 | 101400 | 2223753450 | 27150 | 27150 | 27150 | 27150 | 230 |
| 557 | 20240816 | 101300 | 2217508950 | 27150 | 27200 | 27200 | 27150 | 108 |
| 558 | 20240816 | 101200 | 2214573200 | 27200 | 27200 | 27200 | 27150 | 362 |
| 559 | 20240816 | 101100 | 2204738550 | 27200 | 27200 | 27200 | 27150 | 353 |
| 560 | 20240816 | 101000 | 2195137200 | 27150 | 27200 | 27200 | 27150 | 35 |
| 561 | 20240816 | 100900 | 2194186200 | 27200 | 27200 | 27200 | 27200 | 77 |
| 562 | 20240816 | 100800 | 2192091800 | 27200 | 27100 | 27250 | 27100 | 414 |
| 563 | 20240816 | 100700 | 2180849700 | 27100 | 27200 | 27200 | 27100 | 341 |
| 564 | 20240816 | 100600 | 2171587500 | 27200 | 27150 | 27200 | 27100 | 661 |
| 565 | 20240816 | 100500 | 2153665700 | 27100 | 27100 | 27100 | 27100 | 728 |
| 566 | 20240816 | 100400 | 2133936900 | 27150 | 27100 | 27150 | 27050 | 1281 |
| 567 | 20240816 | 100300 | 2099280150 | 27100 | 27150 | 27150 | 27100 | 1087 |
| 568 | 20240816 | 100200 | 2069817450 | 27100 | 27150 | 27150 | 27100 | 152 |
| 569 | 20240816 | 100100 | 2065697700 | 27100 | 27150 | 27200 | 27100 | 280 |
| 570 | 20240816 | 100000 | 2058104850 | 27150 | 27200 | 27200 | 27150 | 821 |
| 571 | 20240816 | 095900 | 2035814650 | 27150 | 27100 | 27150 | 27100 | 110 |
| 572 | 20240816 | 095800 | 2032828850 | 27100 | 27100 | 27150 | 27100 | 365 |
| 573 | 20240816 | 095700 | 2022931800 | 27150 | 27100 | 27150 | 27100 | 98 |
| 574 | 20240816 | 095600 | 2020271700 | 27100 | 27150 | 27150 | 27100 | 302 |
| 575 | 20240816 | 095500 | 2012087400 | 27100 | 27200 | 27200 | 27100 | 1644 |
| 576 | 20240816 | 095400 | 1967519450 | 27200 | 27250 | 27250 | 27150 | 73 |
| 577 | 20240816 | 095300 | 1965534850 | 27150 | 27200 | 27200 | 27150 | 966 |
| 578 | 20240816 | 095200 | 1939282050 | 27200 | 27200 | 27200 | 27150 | 784 |
| 579 | 20240816 | 095100 | 1917981550 | 27250 | 27250 | 27250 | 27200 | 221 |
| 580 | 20240816 | 095000 | 1911964550 | 27250 | 27200 | 27250 | 27200 | 189 |
| 581 | 20240816 | 094900 | 1906820700 | 27250 | 27300 | 27300 | 27250 | 378 |
| 582 | 20240816 | 094800 | 1896517900 | 27300 | 27250 | 27300 | 27250 | 78 |
| 583 | 20240816 | 094700 | 1894392250 | 27250 | 27250 | 27300 | 27250 | 716 |
| 584 | 20240816 | 094600 | 1874865850 | 27300 | 27250 | 27300 | 27250 | 486 |
| 585 | 20240816 | 094500 | 1861617900 | 27300 | 27300 | 27350 | 27250 | 238 |
| 586 | 20240816 | 094400 | 1855123800 | 27300 | 27300 | 27300 | 27250 | 668 |
| 587 | 20240816 | 094300 | 1836887450 | 27250 | 27300 | 27300 | 27150 | 137 |
| 588 | 20240816 | 094200 | 1833157850 | 27300 | 27300 | 27350 | 27150 | 1117 |
| 589 | 20240816 | 094100 | 1802678900 | 27300 | 27100 | 27300 | 27100 | 1447 |
| 590 | 20240816 | 094000 | 1763299450 | 27100 | 27100 | 27200 | 27100 | 435 |
| 591 | 20240816 | 093900 | 1751505200 | 27100 | 27150 | 27150 | 27050 | 1520 |
| 592 | 20240816 | 093800 | 1710307100 | 27150 | 27200 | 27200 | 27150 | 219 |
| 593 | 20240816 | 093700 | 1704353150 | 27200 | 27150 | 27200 | 27150 | 1801 |
| 594 | 20240816 | 093600 | 1655366050 | 27150 | 27100 | 27200 | 27100 | 317 |
| 595 | 20240816 | 093500 | 1646758000 | 27100 | 27150 | 27150 | 27100 | 2068 |
| 596 | 20240816 | 093400 | 1590650650 | 27200 | 27250 | 27250 | 27200 | 228 |
| 597 | 20240816 | 093300 | 1584446900 | 27250 | 27200 | 27250 | 27200 | 2545 |
| 598 | 20240816 | 093200 | 1515220850 | 27200 | 27200 | 27200 | 27150 | 104 |
| 599 | 20240816 | 093100 | 1512392550 | 27200 | 27250 | 27250 | 27200 | 201 |
| 600 | 20240816 | 093000 | 1506925150 | 27200 | 27200 | 27250 | 27200 | 64 |
| 601 | 20240816 | 092900 | 1505184300 | 27250 | 27150 | 27250 | 27150 | 1788 |
| 602 | 20240816 | 092800 | 1456528450 | 27150 | 27200 | 27200 | 27150 | 1160 |
| 603 | 20240816 | 092700 | 1425025250 | 27200 | 27200 | 27200 | 27200 | 856 |
| 604 | 20240816 | 092600 | 1401742050 | 27250 | 27200 | 27250 | 27200 | 1029 |
| 605 | 20240816 | 092500 | 1373753200 | 27250 | 27150 | 27300 | 27150 | 279 |
| 606 | 20240816 | 092400 | 1366153550 | 27300 | 27250 | 27300 | 27200 | 291 |
| 607 | 20240816 | 092300 | 1358235150 | 27250 | 27250 | 27250 | 27200 | 1342 |
| 608 | 20240816 | 092200 | 1321702200 | 27200 | 27200 | 27250 | 27150 | 1035 |
| 609 | 20240816 | 092100 | 1293552900 | 27200 | 27100 | 27200 | 27100 | 2053 |
| 610 | 20240816 | 092000 | 1237890950 | 27150 | 27150 | 27200 | 27100 | 1202 |
| 611 | 20240816 | 091900 | 1205269350 | 27150 | 27100 | 27150 | 27100 | 1715 |
| 612 | 20240816 | 091800 | 1158769450 | 27150 | 27150 | 27150 | 27100 | 1861 |
| 613 | 20240816 | 091700 | 1108291800 | 27100 | 27150 | 27150 | 27100 | 1137 |
| 614 | 20240816 | 091600 | 1077433550 | 27150 | 27150 | 27200 | 27150 | 1482 |
| 615 | 20240816 | 091500 | 1037196850 | 27150 | 27200 | 27200 | 27150 | 2063 |
| 616 | 20240816 | 091400 | 981114750 | 27200 | 27250 | 27300 | 27200 | 333 |
| 617 | 20240816 | 091300 | 972046450 | 27250 | 27300 | 27300 | 27250 | 901 |
| 618 | 20240816 | 091200 | 947491500 | 27300 | 27300 | 27350 | 27200 | 1900 |
| 619 | 20240816 | 091100 | 895686550 | 27350 | 27350 | 27400 | 27300 | 2605 |
| 620 | 20240816 | 091000 | 824397050 | 27300 | 27350 | 27400 | 27250 | 433 |
| 621 | 20240816 | 090900 | 812576550 | 27300 | 27350 | 27400 | 27300 | 455 |
| 622 | 20240816 | 090800 | 800137700 | 27300 | 27450 | 27450 | 27300 | 2842 |
| 623 | 20240816 | 090700 | 722333500 | 27450 | 27400 | 27500 | 27350 | 3083 |
| 624 | 20240816 | 090600 | 637636600 | 27450 | 27300 | 27550 | 27300 | 3502 |
| 625 | 20240816 | 090500 | 541448750 | 27250 | 27250 | 27350 | 27200 | 4622 |
| 626 | 20240816 | 090400 | 415367400 | 27200 | 27350 | 27350 | 27200 | 1625 |
| 627 | 20240816 | 090300 | 371028450 | 27300 | 27450 | 27550 | 27300 | 4846 |
| 628 | 20240816 | 090200 | 238133350 | 27450 | 27250 | 27500 | 27250 | 4498 |
| 629 | 20240816 | 090100 | 114867750 | 27300 | 27250 | 27300 | 27250 | 735 |
| 630 | 20240816 | 090000 | 94807950 | 27300 | 27250 | 27300 | 27100 | 3318 |