30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 183000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 2319 |
| 3 | 20240822 | 182900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20240822 | 182800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20240822 | 182700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20240822 | 182600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20240822 | 182500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20240822 | 182400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20240822 | 182300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20240822 | 182200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20240822 | 182100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20240822 | 182000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20240822 | 181900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20240822 | 181800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20240822 | 181700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20240822 | 181600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20240822 | 181500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20240822 | 181400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20240822 | 181300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20240822 | 181200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20240822 | 181100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20240822 | 181000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20240822 | 180900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20240822 | 180800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20240822 | 180700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20240822 | 180600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20240822 | 180500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20240822 | 180400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20240822 | 180300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20240822 | 180200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20240822 | 180100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20240822 | 180000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 2319 |
| 33 | 20240822 | 175900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20240822 | 175800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20240822 | 175700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20240822 | 175600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20240822 | 175500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20240822 | 175400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20240822 | 175300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20240822 | 175200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20240822 | 175100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20240822 | 175000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20240822 | 174900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20240822 | 174800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20240822 | 174700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20240822 | 174600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20240822 | 174500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20240822 | 174400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20240822 | 174300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20240822 | 174200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20240822 | 174100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20240822 | 174000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20240822 | 173900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20240822 | 173800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20240822 | 173700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20240822 | 173600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20240822 | 173500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20240822 | 173400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20240822 | 173300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20240822 | 173200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20240822 | 173100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20240822 | 173000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 2319 |
| 63 | 20240822 | 172900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20240822 | 172800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20240822 | 172700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20240822 | 172600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20240822 | 172500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20240822 | 172400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20240822 | 172300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20240822 | 172200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20240822 | 172100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20240822 | 172000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20240822 | 171900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20240822 | 171800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20240822 | 171700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20240822 | 171600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20240822 | 171500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20240822 | 171400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20240822 | 171300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20240822 | 171200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20240822 | 171100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20240822 | 171000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20240822 | 170900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20240822 | 170800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20240822 | 170700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20240822 | 170600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20240822 | 170500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20240822 | 170400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20240822 | 170300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20240822 | 170200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20240822 | 170100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20240822 | 170000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 2319 |
| 93 | 20240822 | 165900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20240822 | 165800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20240822 | 165700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20240822 | 165600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20240822 | 165500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20240822 | 165400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20240822 | 165300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20240822 | 165200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20240822 | 165100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20240822 | 165000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20240822 | 164900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20240822 | 164800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20240822 | 164700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20240822 | 164600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20240822 | 164500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20240822 | 164400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20240822 | 164300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20240822 | 164200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20240822 | 164100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20240822 | 164000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20240822 | 163900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20240822 | 163800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20240822 | 163700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20240822 | 163600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20240822 | 163500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20240822 | 163400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20240822 | 163300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20240822 | 163200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20240822 | 163100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20240822 | 163000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 2319 |
| 123 | 20240822 | 162900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20240822 | 162800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20240822 | 162700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20240822 | 162600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20240822 | 162500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20240822 | 162400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20240822 | 162300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20240822 | 162200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20240822 | 162100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20240822 | 162000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20240822 | 161900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20240822 | 161800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20240822 | 161700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20240822 | 161600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20240822 | 161500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20240822 | 161400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20240822 | 161300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20240822 | 161200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20240822 | 161100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20240822 | 161000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20240822 | 160900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20240822 | 160800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20240822 | 160700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20240822 | 160600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20240822 | 160500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20240822 | 160400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20240822 | 160300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20240822 | 160200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20240822 | 160100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20240822 | 160000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 2319 |
| 153 | 20240822 | 155900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20240822 | 155800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20240822 | 155700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20240822 | 155600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20240822 | 155500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20240822 | 155400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20240822 | 155300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20240822 | 155200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20240822 | 155100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20240822 | 155000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20240822 | 154900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20240822 | 154800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20240822 | 154700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20240822 | 154600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20240822 | 154500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20240822 | 154400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20240822 | 154300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20240822 | 154200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20240822 | 154100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20240822 | 154000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20240822 | 153900 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20240822 | 153800 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20240822 | 153700 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20240822 | 153600 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20240822 | 153500 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20240822 | 153400 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20240822 | 153300 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20240822 | 153200 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20240822 | 153100 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20240822 | 153000 | 1374400250 | 47750 | 47750 | 47750 | 47750 | 4638 |
| 183 | 20240822 | 152900 | 1263668000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20240822 | 152800 | 1263668000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20240822 | 152700 | 1263668000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20240822 | 152600 | 1263668000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20240822 | 152500 | 1263668000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20240822 | 152400 | 1263668000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20240822 | 152300 | 1263668000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20240822 | 152200 | 1263668000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20240822 | 152100 | 1263668000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20240822 | 152000 | 1263668000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20240822 | 151900 | 1263668000 | 47700 | 47750 | 47750 | 47700 | 648 |
| 194 | 20240822 | 151800 | 1232754200 | 47750 | 47750 | 47800 | 47750 | 32 |
| 195 | 20240822 | 151700 | 1231225150 | 47700 | 47750 | 47800 | 47700 | 464 |
| 196 | 20240822 | 151600 | 1209070950 | 47750 | 47700 | 47750 | 47700 | 2 |
| 197 | 20240822 | 151500 | 1208975500 | 47750 | 47750 | 47750 | 47700 | 157 |
| 198 | 20240822 | 151400 | 1201481350 | 47750 | 47750 | 47750 | 47700 | 6 |
| 199 | 20240822 | 151300 | 1201194950 | 47750 | 47700 | 47750 | 47700 | 4 |
| 200 | 20240822 | 151200 | 1201004000 | 47750 | 47750 | 47750 | 47700 | 491 |
| 201 | 20240822 | 151100 | 1177558800 | 47700 | 47700 | 47750 | 47700 | 8 |
| 202 | 20240822 | 151000 | 1177177150 | 47750 | 47750 | 47750 | 47750 | 2 |
| 203 | 20240822 | 150900 | 1177081650 | 47700 | 47750 | 47750 | 47700 | 5 |
| 204 | 20240822 | 150800 | 1176843100 | 47700 | 47700 | 47750 | 47700 | 95 |
| 205 | 20240822 | 150700 | 1172311550 | 47700 | 47700 | 47750 | 47700 | 41 |
| 206 | 20240822 | 150600 | 1170355800 | 47700 | 47700 | 47700 | 47650 | 74 |
| 207 | 20240822 | 150500 | 1166826250 | 47650 | 47650 | 47700 | 47650 | 182 |
| 208 | 20240822 | 150400 | 1158150500 | 47650 | 47700 | 47750 | 47650 | 95 |
| 209 | 20240822 | 150300 | 1153619400 | 47750 | 47700 | 47750 | 47700 | 68 |
| 210 | 20240822 | 150200 | 1150375750 | 47700 | 47600 | 47750 | 47600 | 744 |
| 211 | 20240822 | 150100 | 1114895300 | 47550 | 47550 | 47600 | 47550 | 40 |
| 212 | 20240822 | 150000 | 1112992150 | 47550 | 47650 | 47650 | 47550 | 861 |
| 213 | 20240822 | 145900 | 1072017700 | 47700 | 47750 | 47750 | 47700 | 417 |
| 214 | 20240822 | 145800 | 1052126300 | 47700 | 47750 | 47750 | 47700 | 21 |
| 215 | 20240822 | 145700 | 1051123600 | 47750 | 47700 | 47750 | 47700 | 3 |
| 216 | 20240822 | 145600 | 1050980400 | 47750 | 47700 | 47750 | 47700 | 5 |
| 217 | 20240822 | 145500 | 1050741750 | 47750 | 47800 | 47800 | 47700 | 260 |
| 218 | 20240822 | 145400 | 1038327200 | 47800 | 47750 | 47800 | 47750 | 13 |
| 219 | 20240822 | 145300 | 1037706400 | 47750 | 47800 | 47800 | 47750 | 15 |
| 220 | 20240822 | 145200 | 1036989650 | 47750 | 47750 | 47800 | 47750 | 25 |
| 221 | 20240822 | 145100 | 1035795400 | 47800 | 47800 | 47800 | 47800 | 9 |
| 222 | 20240822 | 145000 | 1035365200 | 47800 | 47750 | 47800 | 47750 | 8 |
| 223 | 20240822 | 144900 | 1034983050 | 47800 | 47800 | 47800 | 47750 | 11 |
| 224 | 20240822 | 144800 | 1034457300 | 47800 | 47750 | 47800 | 47750 | 33 |
| 225 | 20240822 | 144700 | 1032881100 | 47800 | 47800 | 47800 | 47750 | 6 |
| 226 | 20240822 | 144600 | 1032594350 | 47800 | 47800 | 47800 | 47800 | 17 |
| 227 | 20240822 | 144500 | 1031781750 | 47750 | 47800 | 47800 | 47750 | 4 |
| 228 | 20240822 | 144400 | 1031590600 | 47800 | 47800 | 47800 | 47750 | 70 |
| 229 | 20240822 | 144300 | 1028244650 | 47800 | 47800 | 47800 | 47800 | 247 |
| 230 | 20240822 | 144200 | 1016438050 | 47800 | 47800 | 47800 | 47750 | 43 |
| 231 | 20240822 | 144100 | 1014383500 | 47800 | 47750 | 47800 | 47750 | 14 |
| 232 | 20240822 | 144000 | 1013714350 | 47800 | 47800 | 47800 | 47750 | 12 |
| 233 | 20240822 | 143900 | 1013141250 | 47800 | 47800 | 47800 | 47750 | 17 |
| 234 | 20240822 | 143800 | 1012328700 | 47800 | 47750 | 47800 | 47750 | 217 |
| 235 | 20240822 | 143700 | 1001956150 | 47800 | 47750 | 47800 | 47750 | 210 |
| 236 | 20240822 | 143600 | 991928150 | 47800 | 47850 | 47850 | 47750 | 547 |
| 237 | 20240822 | 143500 | 965764550 | 47900 | 47950 | 47950 | 47900 | 15 |
| 238 | 20240822 | 143400 | 965045550 | 47900 | 47950 | 47950 | 47900 | 6 |
| 239 | 20240822 | 143300 | 964758050 | 47950 | 47900 | 47950 | 47850 | 10 |
| 240 | 20240822 | 143200 | 964279000 | 47850 | 47950 | 47950 | 47850 | 10 |
| 241 | 20240822 | 143100 | 963799900 | 47900 | 47900 | 47950 | 47900 | 3 |
| 242 | 20240822 | 143000 | 963656150 | 47950 | 47900 | 47950 | 47850 | 45 |
| 243 | 20240822 | 142900 | 961500300 | 47900 | 47900 | 47900 | 47900 | 19 |
| 244 | 20240822 | 142800 | 960590200 | 47900 | 47850 | 47900 | 47850 | 9 |
| 245 | 20240822 | 142700 | 960159150 | 47900 | 47900 | 47900 | 47900 | 2 |
| 246 | 20240822 | 142600 | 960063350 | 47850 | 47900 | 47900 | 47850 | 21 |
| 247 | 20240822 | 142500 | 959057500 | 47900 | 47900 | 47950 | 47900 | 15 |
| 248 | 20240822 | 142400 | 958338950 | 47950 | 47950 | 47950 | 47950 | 9 |
| 249 | 20240822 | 142300 | 957907400 | 47900 | 47950 | 47950 | 47900 | 9 |
| 250 | 20240822 | 142200 | 957475900 | 47950 | 47900 | 47950 | 47900 | 103 |
| 251 | 20240822 | 142100 | 952537100 | 47950 | 47900 | 47950 | 47850 | 42 |
| 252 | 20240822 | 142000 | 950525450 | 47950 | 47900 | 47950 | 47850 | 629 |
| 253 | 20240822 | 141900 | 920392600 | 47900 | 47900 | 47900 | 47900 | 9 |
| 254 | 20240822 | 141800 | 919961500 | 47900 | 47900 | 47900 | 47850 | 4 |
| 255 | 20240822 | 141700 | 919769950 | 47900 | 47850 | 47900 | 47800 | 68 |
| 256 | 20240822 | 141600 | 916516150 | 47800 | 47800 | 47800 | 47750 | 525 |
| 257 | 20240822 | 141500 | 891421850 | 47750 | 47800 | 47800 | 47750 | 14 |
| 258 | 20240822 | 141400 | 890752900 | 47750 | 47800 | 47800 | 47750 | 7 |
| 259 | 20240822 | 141300 | 890418550 | 47750 | 47750 | 47750 | 47750 | 50 |
| 260 | 20240822 | 141200 | 888031050 | 47800 | 47800 | 47800 | 47750 | 16 |
| 261 | 20240822 | 141100 | 887266600 | 47750 | 47800 | 47800 | 47750 | 3 |
| 262 | 20240822 | 141000 | 887123250 | 47750 | 47800 | 47800 | 47750 | 17 |
| 263 | 20240822 | 140900 | 886310850 | 47750 | 47700 | 47800 | 47700 | 79 |
| 264 | 20240822 | 140800 | 882538800 | 47750 | 47750 | 47750 | 47700 | 63 |
| 265 | 20240822 | 140700 | 879530600 | 47750 | 47750 | 47750 | 47700 | 180 |
| 266 | 20240822 | 140600 | 870936050 | 47750 | 47700 | 47750 | 47700 | 8 |
| 267 | 20240822 | 140500 | 870554100 | 47750 | 47750 | 47750 | 47700 | 345 |
| 268 | 20240822 | 140400 | 854080850 | 47800 | 47800 | 47800 | 47750 | 19 |
| 269 | 20240822 | 140300 | 853172700 | 47800 | 47800 | 47800 | 47800 | 133 |
| 270 | 20240822 | 140200 | 846815300 | 47750 | 47800 | 47800 | 47750 | 3 |
| 271 | 20240822 | 140100 | 846671950 | 47750 | 47800 | 47800 | 47750 | 22 |
| 272 | 20240822 | 140000 | 845620650 | 47750 | 47800 | 47800 | 47750 | 7 |
| 273 | 20240822 | 135900 | 845286300 | 47800 | 47800 | 47800 | 47750 | 43 |
| 274 | 20240822 | 135800 | 843230950 | 47750 | 47750 | 47750 | 47750 | 4 |
| 275 | 20240822 | 135700 | 843039950 | 47800 | 47900 | 47900 | 47750 | 329 |
| 276 | 20240822 | 135600 | 827314150 | 47900 | 47850 | 47900 | 47850 | 5 |
| 277 | 20240822 | 135500 | 827074800 | 47900 | 47900 | 47900 | 47900 | 1 |
| 278 | 20240822 | 135400 | 827026900 | 47900 | 47900 | 47900 | 47850 | 18 |
| 279 | 20240822 | 135300 | 826164750 | 47850 | 47850 | 47900 | 47850 | 4 |
| 280 | 20240822 | 135200 | 825973250 | 47900 | 47900 | 47900 | 47900 | 9 |
| 281 | 20240822 | 135100 | 825542150 | 47850 | 47900 | 47900 | 47850 | 8 |
| 282 | 20240822 | 135000 | 825159000 | 47900 | 47800 | 47900 | 47800 | 10 |
| 283 | 20240822 | 134900 | 824680100 | 47850 | 47850 | 47850 | 47850 | 170 |
| 284 | 20240822 | 134800 | 816545600 | 47800 | 47850 | 47850 | 47800 | 21 |
| 285 | 20240822 | 134700 | 815541050 | 47800 | 47950 | 47950 | 47800 | 113 |
| 286 | 20240822 | 134600 | 810138350 | 47950 | 48000 | 48000 | 47950 | 40 |
| 287 | 20240822 | 134500 | 808220150 | 48000 | 47950 | 48000 | 47950 | 10 |
| 288 | 20240822 | 134400 | 807740200 | 48000 | 47950 | 48000 | 47950 | 210 |
| 289 | 20240822 | 134300 | 797670300 | 47950 | 47950 | 47950 | 47900 | 10 |
| 290 | 20240822 | 134200 | 797190850 | 47950 | 47900 | 47950 | 47900 | 4 |
| 291 | 20240822 | 134100 | 796999100 | 47950 | 47900 | 47950 | 47900 | 310 |
| 292 | 20240822 | 134000 | 782149400 | 47850 | 47900 | 47900 | 47850 | 11 |
| 293 | 20240822 | 133900 | 781622950 | 47900 | 47900 | 47900 | 47900 | 1 |
| 294 | 20240822 | 133800 | 781575050 | 47800 | 47850 | 47900 | 47800 | 14 |
| 295 | 20240822 | 133700 | 780905050 | 47800 | 47950 | 47950 | 47800 | 17 |
| 296 | 20240822 | 133600 | 780091050 | 47950 | 48000 | 48000 | 47900 | 27 |
| 297 | 20240822 | 133500 | 778796500 | 48000 | 48000 | 48000 | 47950 | 62 |
| 298 | 20240822 | 133400 | 775820850 | 48050 | 48100 | 48150 | 48000 | 263 |
| 299 | 20240822 | 133300 | 763175500 | 48150 | 48150 | 48150 | 48100 | 235 |
| 300 | 20240822 | 133200 | 751860750 | 48150 | 48150 | 48150 | 48100 | 54 |
| 301 | 20240822 | 133100 | 749260700 | 48150 | 48150 | 48150 | 48100 | 14 |
| 302 | 20240822 | 133000 | 748586650 | 48100 | 48100 | 48150 | 48100 | 4 |
| 303 | 20240822 | 132900 | 748394150 | 48150 | 48100 | 48150 | 48050 | 30 |
| 304 | 20240822 | 132800 | 746950050 | 48100 | 48100 | 48100 | 48100 | 9 |
| 305 | 20240822 | 132700 | 746517150 | 48100 | 48100 | 48150 | 48100 | 18 |
| 306 | 20240822 | 132600 | 745651300 | 48100 | 48100 | 48100 | 48050 | 17 |
| 307 | 20240822 | 132500 | 744833650 | 48100 | 48100 | 48150 | 48100 | 87 |
| 308 | 20240822 | 132400 | 740648150 | 48050 | 48050 | 48050 | 48050 | 1 |
| 309 | 20240822 | 132300 | 740600100 | 48100 | 48050 | 48100 | 48050 | 9 |
| 310 | 20240822 | 132200 | 740167550 | 48050 | 48100 | 48100 | 48050 | 12 |
| 311 | 20240822 | 132100 | 739590600 | 48000 | 48050 | 48050 | 48000 | 9 |
| 312 | 20240822 | 132000 | 739158250 | 48050 | 48050 | 48050 | 48050 | 3 |
| 313 | 20240822 | 131900 | 739014100 | 48000 | 48000 | 48050 | 47950 | 13 |
| 314 | 20240822 | 131800 | 738390150 | 48000 | 47950 | 48050 | 47950 | 17 |
| 315 | 20240822 | 131700 | 737574300 | 47950 | 48050 | 48050 | 47950 | 4 |
| 316 | 20240822 | 131600 | 737382300 | 47950 | 47950 | 48000 | 47950 | 14 |
| 317 | 20240822 | 131500 | 736710550 | 47950 | 47950 | 48000 | 47950 | 29 |
| 318 | 20240822 | 131400 | 735319650 | 48000 | 48000 | 48050 | 48000 | 11 |
| 319 | 20240822 | 131300 | 734791300 | 48000 | 48000 | 48000 | 48000 | 3 |
| 320 | 20240822 | 131200 | 734647300 | 48000 | 48000 | 48050 | 47950 | 60 |
| 321 | 20240822 | 131100 | 731765150 | 48000 | 47900 | 48050 | 47900 | 178 |
| 322 | 20240822 | 131000 | 723232200 | 47850 | 47900 | 47900 | 47850 | 6 |
| 323 | 20240822 | 130900 | 722945000 | 47900 | 47850 | 47900 | 47850 | 16 |
| 324 | 20240822 | 130800 | 722178700 | 47800 | 47900 | 47900 | 47800 | 17 |
| 325 | 20240822 | 130700 | 721365800 | 47800 | 47700 | 47800 | 47700 | 30 |
| 326 | 20240822 | 130600 | 719932650 | 47750 | 47750 | 47750 | 47700 | 175 |
| 327 | 20240822 | 130500 | 711580300 | 47700 | 47750 | 47750 | 47700 | 60 |
| 328 | 20240822 | 130400 | 708717900 | 47700 | 47750 | 47750 | 47700 | 235 |
| 329 | 20240822 | 130300 | 697507200 | 47750 | 47750 | 47800 | 47700 | 108 |
| 330 | 20240822 | 130200 | 692351500 | 47750 | 47750 | 47750 | 47700 | 307 |
| 331 | 20240822 | 130100 | 677697400 | 47750 | 47850 | 47850 | 47750 | 184 |
| 332 | 20240822 | 130000 | 668900600 | 47850 | 47850 | 47900 | 47850 | 17 |
| 333 | 20240822 | 125900 | 668086750 | 47850 | 47900 | 47950 | 47850 | 71 |
| 334 | 20240822 | 125800 | 664685900 | 47900 | 47900 | 47950 | 47900 | 41 |
| 335 | 20240822 | 125700 | 662721650 | 47900 | 47900 | 47950 | 47900 | 227 |
| 336 | 20240822 | 125600 | 651848300 | 47900 | 48050 | 48050 | 47900 | 210 |
| 337 | 20240822 | 125500 | 641768850 | 48000 | 48100 | 48100 | 48000 | 349 |
| 338 | 20240822 | 125400 | 625000550 | 48050 | 48100 | 48100 | 48050 | 12 |
| 339 | 20240822 | 125300 | 624423750 | 48150 | 48100 | 48150 | 48100 | 11 |
| 340 | 20240822 | 125200 | 623894250 | 48050 | 48050 | 48100 | 48050 | 60 |
| 341 | 20240822 | 125100 | 621011100 | 48050 | 48100 | 48150 | 48050 | 43 |
| 342 | 20240822 | 125000 | 618942150 | 48100 | 48150 | 48150 | 48100 | 57 |
| 343 | 20240822 | 124900 | 616200150 | 48150 | 48150 | 48150 | 48100 | 13 |
| 344 | 20240822 | 124800 | 615574450 | 48150 | 48150 | 48150 | 48150 | 2 |
| 345 | 20240822 | 124700 | 615478150 | 48150 | 48150 | 48150 | 48150 | 7 |
| 346 | 20240822 | 124600 | 615141100 | 48150 | 48100 | 48150 | 48100 | 12 |
| 347 | 20240822 | 124500 | 614563550 | 48100 | 48050 | 48100 | 48050 | 3 |
| 348 | 20240822 | 124400 | 614419350 | 48100 | 48100 | 48100 | 48100 | 26 |
| 349 | 20240822 | 124300 | 613168750 | 48150 | 48150 | 48150 | 48150 | 7 |
| 350 | 20240822 | 124200 | 612831700 | 48100 | 48100 | 48100 | 48100 | 6 |
| 351 | 20240822 | 124100 | 612543100 | 48100 | 48100 | 48100 | 48100 | 2 |
| 352 | 20240822 | 124000 | 612446900 | 48100 | 48100 | 48100 | 48100 | 14 |
| 353 | 20240822 | 123900 | 611773500 | 48100 | 48100 | 48100 | 48100 | 1 |
| 354 | 20240822 | 123800 | 611725400 | 48050 | 48100 | 48100 | 48050 | 13 |
| 355 | 20240822 | 123700 | 611100350 | 48050 | 48100 | 48100 | 48050 | 11 |
| 356 | 20240822 | 123600 | 610571450 | 48100 | 48100 | 48100 | 48100 | 2 |
| 357 | 20240822 | 123500 | 610475250 | 48100 | 48100 | 48100 | 48050 | 228 |
| 358 | 20240822 | 123400 | 599509250 | 48150 | 48200 | 48200 | 48150 | 29 |
| 359 | 20240822 | 123300 | 598112600 | 48150 | 48200 | 48200 | 48150 | 25 |
| 360 | 20240822 | 123200 | 596908100 | 48150 | 48150 | 48150 | 48150 | 1 |
| 361 | 20240822 | 123100 | 596859950 | 48200 | 48150 | 48200 | 48150 | 25 |
| 362 | 20240822 | 123000 | 595655800 | 48200 | 48200 | 48200 | 48200 | 8 |
| 363 | 20240822 | 122900 | 595270200 | 48200 | 48150 | 48200 | 48150 | 13 |
| 364 | 20240822 | 122800 | 594644200 | 48150 | 48150 | 48150 | 48150 | 2 |
| 365 | 20240822 | 122700 | 594547900 | 48150 | 48150 | 48150 | 48150 | 7 |
| 366 | 20240822 | 122600 | 594210850 | 48150 | 48100 | 48150 | 48100 | 13 |
| 367 | 20240822 | 122500 | 593584950 | 48100 | 48150 | 48150 | 48100 | 9 |
| 368 | 20240822 | 122400 | 593151850 | 48150 | 48150 | 48200 | 48150 | 17 |
| 369 | 20240822 | 122300 | 592332700 | 48200 | 48150 | 48200 | 48150 | 5 |
| 370 | 20240822 | 122200 | 592091900 | 48200 | 48150 | 48200 | 48150 | 4 |
| 371 | 20240822 | 122100 | 591899250 | 48150 | 48150 | 48150 | 48150 | 5 |
| 372 | 20240822 | 122000 | 591658500 | 48100 | 48150 | 48150 | 48100 | 12 |
| 373 | 20240822 | 121900 | 591080950 | 48150 | 48150 | 48150 | 48150 | 14 |
| 374 | 20240822 | 121800 | 590406850 | 48150 | 48200 | 48200 | 48150 | 3 |
| 375 | 20240822 | 121700 | 590262350 | 48200 | 48200 | 48200 | 48200 | 13 |
| 376 | 20240822 | 121600 | 589635750 | 48150 | 48150 | 48150 | 48150 | 1 |
| 377 | 20240822 | 121500 | 589587600 | 48200 | 48150 | 48200 | 48150 | 12 |
| 378 | 20240822 | 121400 | 589009350 | 48150 | 48200 | 48200 | 48150 | 39 |
| 379 | 20240822 | 121300 | 587131000 | 48150 | 48150 | 48150 | 48150 | 4 |
| 380 | 20240822 | 121200 | 586938400 | 48100 | 48150 | 48150 | 48100 | 11 |
| 381 | 20240822 | 121100 | 586409000 | 48200 | 48150 | 48200 | 48150 | 28 |
| 382 | 20240822 | 121000 | 585059750 | 48150 | 48200 | 48200 | 48150 | 144 |
| 383 | 20240822 | 120900 | 578124500 | 48150 | 48200 | 48200 | 48150 | 211 |
| 384 | 20240822 | 120800 | 567955050 | 48250 | 48250 | 48250 | 48250 | 14 |
| 385 | 20240822 | 120700 | 567279550 | 48200 | 48200 | 48200 | 48200 | 22 |
| 386 | 20240822 | 120600 | 566219150 | 48250 | 48250 | 48250 | 48250 | 7 |
| 387 | 20240822 | 120500 | 565881400 | 48250 | 48250 | 48250 | 48250 | 6 |
| 388 | 20240822 | 120400 | 565591900 | 48250 | 48300 | 48300 | 48250 | 44 |
| 389 | 20240822 | 120300 | 563468550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 390 | 20240822 | 120200 | 563468550 | 48300 | 48300 | 48300 | 48300 | 10 |
| 391 | 20240822 | 120100 | 562985550 | 48350 | 48300 | 48350 | 48300 | 23 |
| 392 | 20240822 | 120000 | 561874300 | 48250 | 48250 | 48250 | 48250 | 10 |
| 393 | 20240822 | 115900 | 561391800 | 48300 | 48250 | 48300 | 48250 | 58 |
| 394 | 20240822 | 115800 | 558590750 | 48300 | 48250 | 48300 | 48250 | 16 |
| 395 | 20240822 | 115700 | 557818450 | 48250 | 48300 | 48300 | 48250 | 8 |
| 396 | 20240822 | 115600 | 557432100 | 48250 | 48250 | 48250 | 48250 | 5 |
| 397 | 20240822 | 115500 | 557190850 | 48300 | 48250 | 48300 | 48250 | 15 |
| 398 | 20240822 | 115400 | 556466400 | 48250 | 48250 | 48250 | 48250 | 8 |
| 399 | 20240822 | 115300 | 556080400 | 48250 | 48350 | 48350 | 48250 | 22 |
| 400 | 20240822 | 115200 | 555017800 | 48300 | 48300 | 48300 | 48300 | 5 |
| 401 | 20240822 | 115100 | 554776300 | 48250 | 48300 | 48300 | 48250 | 28 |
| 402 | 20240822 | 115000 | 553424250 | 48350 | 48350 | 48350 | 48350 | 22 |
| 403 | 20240822 | 114900 | 552360550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 404 | 20240822 | 114800 | 552360550 | 48300 | 48350 | 48350 | 48300 | 18 |
| 405 | 20240822 | 114700 | 551490750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 406 | 20240822 | 114600 | 551490750 | 48300 | 48300 | 48350 | 48300 | 23 |
| 407 | 20240822 | 114500 | 550379000 | 48350 | 48350 | 48350 | 48350 | 52 |
| 408 | 20240822 | 114400 | 547864800 | 48350 | 48350 | 48350 | 48350 | 7 |
| 409 | 20240822 | 114300 | 547526350 | 48300 | 48300 | 48300 | 48300 | 5 |
| 410 | 20240822 | 114200 | 547284850 | 48300 | 48300 | 48300 | 48300 | 9 |
| 411 | 20240822 | 114100 | 546850150 | 48250 | 48250 | 48250 | 48250 | 21 |
| 412 | 20240822 | 114000 | 545836900 | 48200 | 48200 | 48200 | 48200 | 4 |
| 413 | 20240822 | 113900 | 545644100 | 48250 | 48200 | 48250 | 48200 | 36 |
| 414 | 20240822 | 113800 | 543908500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 415 | 20240822 | 113700 | 543908500 | 48250 | 48250 | 48250 | 48250 | 6 |
| 416 | 20240822 | 113600 | 543619000 | 48200 | 48250 | 48250 | 48200 | 60 |
| 417 | 20240822 | 113500 | 540725850 | 48200 | 48250 | 48250 | 48200 | 14 |
| 418 | 20240822 | 113400 | 540050800 | 48250 | 48200 | 48250 | 48200 | 65 |
| 419 | 20240822 | 113300 | 536917400 | 48200 | 48200 | 48250 | 48200 | 113 |
| 420 | 20240822 | 113200 | 531470600 | 48250 | 48250 | 48250 | 48250 | 15 |
| 421 | 20240822 | 113100 | 530746850 | 48250 | 48250 | 48250 | 48250 | 55 |
| 422 | 20240822 | 113000 | 528093100 | 48250 | 48250 | 48300 | 48250 | 53 |
| 423 | 20240822 | 112900 | 525535550 | 48300 | 48250 | 48300 | 48250 | 13 |
| 424 | 20240822 | 112800 | 524908000 | 48300 | 48300 | 48300 | 48300 | 7 |
| 425 | 20240822 | 112700 | 524569900 | 48250 | 48250 | 48250 | 48250 | 15 |
| 426 | 20240822 | 112600 | 523846150 | 48300 | 48300 | 48300 | 48300 | 7 |
| 427 | 20240822 | 112500 | 523508050 | 48300 | 48250 | 48300 | 48250 | 83 |
| 428 | 20240822 | 112400 | 519502950 | 48250 | 48250 | 48250 | 48250 | 21 |
| 429 | 20240822 | 112300 | 518489700 | 48250 | 48450 | 48450 | 48250 | 750 |
| 430 | 20240822 | 112200 | 482205800 | 48400 | 48400 | 48400 | 48400 | 5 |
| 431 | 20240822 | 112100 | 481963800 | 48450 | 48450 | 48450 | 48450 | 8 |
| 432 | 20240822 | 112000 | 481576200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 433 | 20240822 | 111900 | 481576200 | 48450 | 48450 | 48450 | 48400 | 19 |
| 434 | 20240822 | 111800 | 480655900 | 48450 | 48500 | 48500 | 48450 | 147 |
| 435 | 20240822 | 111700 | 473533600 | 48550 | 48550 | 48550 | 48550 | 0 |
| 436 | 20240822 | 111600 | 473533600 | 48550 | 48550 | 48550 | 48550 | 13 |
| 437 | 20240822 | 111500 | 472902450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 438 | 20240822 | 111400 | 472902450 | 48550 | 48550 | 48550 | 48550 | 8 |
| 439 | 20240822 | 111300 | 472514050 | 48550 | 48550 | 48550 | 48550 | 8 |
| 440 | 20240822 | 111200 | 472125650 | 48550 | 48500 | 48550 | 48500 | 11 |
| 441 | 20240822 | 111100 | 471591800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 442 | 20240822 | 111000 | 471591800 | 48500 | 48550 | 48550 | 48500 | 226 |
| 443 | 20240822 | 110900 | 460630200 | 48550 | 48550 | 48550 | 48500 | 42 |
| 444 | 20240822 | 110800 | 458591650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 445 | 20240822 | 110700 | 458591650 | 48550 | 48550 | 48550 | 48550 | 35 |
| 446 | 20240822 | 110600 | 456892400 | 48550 | 48550 | 48550 | 48500 | 163 |
| 447 | 20240822 | 110500 | 448981500 | 48500 | 48550 | 48550 | 48500 | 107 |
| 448 | 20240822 | 110400 | 443791650 | 48550 | 48500 | 48550 | 48500 | 16 |
| 449 | 20240822 | 110300 | 443015100 | 48550 | 48550 | 48550 | 48550 | 11 |
| 450 | 20240822 | 110200 | 442481050 | 48500 | 48500 | 48500 | 48500 | 10 |
| 451 | 20240822 | 110100 | 441996050 | 48550 | 48550 | 48550 | 48500 | 11 |
| 452 | 20240822 | 110000 | 441462200 | 48500 | 48550 | 48550 | 48500 | 11 |
| 453 | 20240822 | 105900 | 440928400 | 48550 | 48600 | 48600 | 48550 | 5 |
| 454 | 20240822 | 105800 | 440685600 | 48600 | 48550 | 48600 | 48550 | 10 |
| 455 | 20240822 | 105700 | 440199850 | 48600 | 48600 | 48600 | 48600 | 7 |
| 456 | 20240822 | 105600 | 439859650 | 48600 | 48550 | 48600 | 48550 | 11 |
| 457 | 20240822 | 105500 | 439325300 | 48600 | 48600 | 48600 | 48600 | 9 |
| 458 | 20240822 | 105400 | 438887900 | 48650 | 48650 | 48750 | 48650 | 15 |
| 459 | 20240822 | 105300 | 438158000 | 48600 | 48700 | 48700 | 48600 | 15 |
| 460 | 20240822 | 105200 | 437428400 | 48700 | 48700 | 48700 | 48700 | 6 |
| 461 | 20240822 | 105100 | 437136200 | 48650 | 48650 | 48650 | 48650 | 45 |
| 462 | 20240822 | 105000 | 434946950 | 48650 | 48650 | 48650 | 48650 | 38 |
| 463 | 20240822 | 104900 | 433098250 | 48650 | 48700 | 48800 | 48650 | 61 |
| 464 | 20240822 | 104800 | 430130150 | 48650 | 48650 | 48650 | 48650 | 16 |
| 465 | 20240822 | 104700 | 429351750 | 48650 | 48650 | 48650 | 48650 | 6 |
| 466 | 20240822 | 104600 | 429059850 | 48600 | 48600 | 48600 | 48600 | 2 |
| 467 | 20240822 | 104500 | 428962650 | 48550 | 48550 | 48550 | 48550 | 13 |
| 468 | 20240822 | 104400 | 428331500 | 48500 | 48500 | 48500 | 48500 | 1 |
| 469 | 20240822 | 104300 | 428283000 | 48400 | 48350 | 48400 | 48350 | 369 |
| 470 | 20240822 | 104200 | 410423650 | 48350 | 48400 | 48400 | 48350 | 2 |
| 471 | 20240822 | 104100 | 410326900 | 48400 | 48350 | 48400 | 48350 | 9 |
| 472 | 20240822 | 104000 | 409891350 | 48400 | 48400 | 48400 | 48350 | 230 |
| 473 | 20240822 | 103900 | 398762900 | 48400 | 48650 | 48650 | 48400 | 1181 |
| 474 | 20240822 | 103800 | 341461800 | 48650 | 48650 | 48650 | 48650 | 7 |
| 475 | 20240822 | 103700 | 341121250 | 48650 | 48650 | 48650 | 48650 | 45 |
| 476 | 20240822 | 103600 | 338932000 | 48700 | 48800 | 48800 | 48700 | 118 |
| 477 | 20240822 | 103500 | 333180350 | 48750 | 48750 | 48750 | 48750 | 10 |
| 478 | 20240822 | 103400 | 332692850 | 48800 | 48850 | 48850 | 48800 | 17 |
| 479 | 20240822 | 103300 | 331862900 | 48800 | 48800 | 48800 | 48800 | 5 |
| 480 | 20240822 | 103200 | 331618900 | 48800 | 48750 | 48850 | 48750 | 29 |
| 481 | 20240822 | 103100 | 330204500 | 48750 | 48750 | 48750 | 48750 | 22 |
| 482 | 20240822 | 103000 | 329132000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 483 | 20240822 | 102900 | 329132000 | 48750 | 48800 | 48800 | 48750 | 9 |
| 484 | 20240822 | 102800 | 328692950 | 48800 | 48800 | 48850 | 48800 | 63 |
| 485 | 20240822 | 102700 | 325616750 | 48800 | 48800 | 48800 | 48800 | 10 |
| 486 | 20240822 | 102600 | 325128750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 487 | 20240822 | 102500 | 325128750 | 48900 | 48800 | 48900 | 48800 | 21 |
| 488 | 20240822 | 102400 | 324103700 | 48750 | 48750 | 48750 | 48750 | 20 |
| 489 | 20240822 | 102300 | 323128700 | 48800 | 48800 | 48800 | 48800 | 16 |
| 490 | 20240822 | 102200 | 322347900 | 48750 | 48750 | 48750 | 48750 | 14 |
| 491 | 20240822 | 102100 | 321665400 | 48700 | 48700 | 48700 | 48700 | 35 |
| 492 | 20240822 | 102000 | 319960900 | 48750 | 48750 | 48750 | 48750 | 7 |
| 493 | 20240822 | 101900 | 319619650 | 48700 | 48700 | 48700 | 48700 | 5 |
| 494 | 20240822 | 101800 | 319376150 | 48750 | 48750 | 48750 | 48750 | 10 |
| 495 | 20240822 | 101700 | 318888650 | 48750 | 48750 | 48800 | 48750 | 16 |
| 496 | 20240822 | 101600 | 318108600 | 48700 | 48750 | 48750 | 48700 | 27 |
| 497 | 20240822 | 101500 | 316792850 | 48700 | 48700 | 48700 | 48700 | 11 |
| 498 | 20240822 | 101400 | 316257150 | 48700 | 48700 | 48700 | 48700 | 1 |
| 499 | 20240822 | 101300 | 316208450 | 48700 | 48700 | 48700 | 48700 | 23 |
| 500 | 20240822 | 101200 | 315088350 | 48700 | 48700 | 48700 | 48700 | 7 |
| 501 | 20240822 | 101100 | 314747450 | 48650 | 48650 | 48700 | 48650 | 39 |
| 502 | 20240822 | 101000 | 312849800 | 48700 | 48700 | 48700 | 48700 | 0 |
| 503 | 20240822 | 100900 | 312849800 | 48700 | 48700 | 48700 | 48700 | 6 |
| 504 | 20240822 | 100800 | 312557600 | 48600 | 48600 | 48600 | 48600 | 5 |
| 505 | 20240822 | 100700 | 312314600 | 48600 | 48600 | 48600 | 48600 | 5 |
| 506 | 20240822 | 100600 | 312071600 | 48650 | 48650 | 48650 | 48650 | 1 |
| 507 | 20240822 | 100500 | 312022950 | 48650 | 48600 | 48650 | 48600 | 175 |
| 508 | 20240822 | 100400 | 303515200 | 48550 | 48550 | 48550 | 48550 | 56 |
| 509 | 20240822 | 100300 | 300796400 | 48550 | 48550 | 48550 | 48550 | 0 |
| 510 | 20240822 | 100200 | 300796400 | 48550 | 48550 | 48550 | 48550 | 13 |
| 511 | 20240822 | 100100 | 300165250 | 48550 | 48550 | 48550 | 48550 | 178 |
| 512 | 20240822 | 100000 | 291523350 | 48550 | 48550 | 48550 | 48500 | 9 |
| 513 | 20240822 | 095900 | 291086450 | 48550 | 48500 | 48550 | 48500 | 7 |
| 514 | 20240822 | 095800 | 290746650 | 48500 | 48550 | 48550 | 48500 | 25 |
| 515 | 20240822 | 095700 | 289533800 | 48550 | 48500 | 48550 | 48500 | 15 |
| 516 | 20240822 | 095600 | 288805950 | 48550 | 48550 | 48550 | 48550 | 7 |
| 517 | 20240822 | 095500 | 288466100 | 48550 | 48550 | 48550 | 48550 | 6 |
| 518 | 20240822 | 095400 | 288174800 | 48600 | 48550 | 48600 | 48500 | 37 |
| 519 | 20240822 | 095300 | 286379900 | 48600 | 48550 | 48600 | 48550 | 13 |
| 520 | 20240822 | 095200 | 285748650 | 48500 | 48550 | 48550 | 48500 | 15 |
| 521 | 20240822 | 095100 | 285020800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 522 | 20240822 | 095000 | 285020800 | 48500 | 48700 | 48700 | 48500 | 111 |
| 523 | 20240822 | 094900 | 279635200 | 48700 | 48750 | 48750 | 48600 | 123 |
| 524 | 20240822 | 094800 | 273643350 | 48800 | 48650 | 48800 | 48650 | 61 |
| 525 | 20240822 | 094700 | 270673500 | 48650 | 48650 | 48650 | 48650 | 4 |
| 526 | 20240822 | 094600 | 270478900 | 48700 | 48650 | 48700 | 48650 | 83 |
| 527 | 20240822 | 094500 | 266438800 | 48650 | 48650 | 48650 | 48650 | 10 |
| 528 | 20240822 | 094400 | 265952300 | 48700 | 48650 | 48700 | 48650 | 35 |
| 529 | 20240822 | 094300 | 264248250 | 48650 | 48650 | 48750 | 48650 | 48 |
| 530 | 20240822 | 094200 | 261912050 | 48700 | 48750 | 48750 | 48700 | 80 |
| 531 | 20240822 | 094100 | 258015750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 532 | 20240822 | 094000 | 258015750 | 48750 | 48800 | 48900 | 48750 | 52 |
| 533 | 20240822 | 093900 | 255478100 | 48750 | 48750 | 48750 | 48750 | 13 |
| 534 | 20240822 | 093800 | 254844350 | 48750 | 48750 | 48850 | 48750 | 48 |
| 535 | 20240822 | 093700 | 252504200 | 48750 | 48900 | 48900 | 48600 | 182 |
| 536 | 20240822 | 093600 | 243641950 | 48750 | 48650 | 48750 | 48650 | 17 |
| 537 | 20240822 | 093500 | 242813300 | 48700 | 48550 | 48700 | 48550 | 87 |
| 538 | 20240822 | 093400 | 238583500 | 48500 | 48500 | 48500 | 48500 | 39 |
| 539 | 20240822 | 093300 | 236692000 | 48500 | 48600 | 48600 | 48500 | 12 |
| 540 | 20240822 | 093200 | 236109550 | 48550 | 48400 | 48550 | 48400 | 193 |
| 541 | 20240822 | 093100 | 226757850 | 48450 | 48550 | 48550 | 48450 | 117 |
| 542 | 20240822 | 093000 | 221086100 | 48600 | 48450 | 48600 | 48450 | 199 |
| 543 | 20240822 | 092900 | 211439400 | 48450 | 48550 | 48550 | 48450 | 171 |
| 544 | 20240822 | 092800 | 203148900 | 48550 | 48650 | 48650 | 48550 | 289 |
| 545 | 20240822 | 092700 | 189106350 | 48600 | 48750 | 48950 | 48600 | 443 |
| 546 | 20240822 | 092600 | 167503650 | 48700 | 48800 | 48800 | 48700 | 93 |
| 547 | 20240822 | 092500 | 162973400 | 48800 | 48800 | 48800 | 48800 | 0 |
| 548 | 20240822 | 092400 | 162973400 | 48800 | 48800 | 48900 | 48800 | 58 |
| 549 | 20240822 | 092300 | 160139450 | 48700 | 48700 | 48700 | 48700 | 29 |
| 550 | 20240822 | 092200 | 158727150 | 48700 | 48850 | 48850 | 48700 | 156 |
| 551 | 20240822 | 092100 | 151122550 | 48850 | 48850 | 48850 | 48850 | 10 |
| 552 | 20240822 | 092000 | 150634050 | 48850 | 48850 | 48950 | 48850 | 43 |
| 553 | 20240822 | 091900 | 148531750 | 48850 | 48800 | 48850 | 48800 | 449 |
| 554 | 20240822 | 091800 | 126610450 | 48800 | 48700 | 48800 | 48700 | 2 |
| 555 | 20240822 | 091700 | 126512950 | 48750 | 48750 | 48750 | 48750 | 26 |
| 556 | 20240822 | 091600 | 125245450 | 48650 | 48750 | 48750 | 48650 | 14 |
| 557 | 20240822 | 091500 | 124563950 | 48750 | 48750 | 48750 | 48700 | 126 |
| 558 | 20240822 | 091400 | 118425050 | 48750 | 48800 | 48800 | 48750 | 9 |
| 559 | 20240822 | 091300 | 117986000 | 48750 | 48750 | 48750 | 48750 | 32 |
| 560 | 20240822 | 091200 | 116426000 | 48750 | 48800 | 48800 | 48750 | 38 |
| 561 | 20240822 | 091100 | 114571650 | 48750 | 48700 | 48800 | 48700 | 29 |
| 562 | 20240822 | 091000 | 113158100 | 48800 | 48750 | 48800 | 48750 | 27 |
| 563 | 20240822 | 090900 | 111841700 | 48700 | 48600 | 48700 | 48600 | 21 |
| 564 | 20240822 | 090800 | 110820100 | 48550 | 48550 | 48600 | 48550 | 62 |
| 565 | 20240822 | 090700 | 107808600 | 48600 | 48600 | 48600 | 48550 | 66 |
| 566 | 20240822 | 090600 | 104603850 | 48550 | 48750 | 48750 | 48550 | 712 |
| 567 | 20240822 | 090500 | 70000050 | 48800 | 48850 | 48850 | 48750 | 47 |
| 568 | 20240822 | 090400 | 67708650 | 48850 | 48850 | 48850 | 48850 | 2 |
| 569 | 20240822 | 090300 | 67610950 | 48850 | 48850 | 48850 | 48600 | 35 |
| 570 | 20240822 | 090200 | 65901950 | 48900 | 48500 | 48900 | 48450 | 1086 |
| 571 | 20240822 | 090100 | 13139550 | 48500 | 48900 | 48900 | 48500 | 218 |
| 572 | 20240822 | 090000 | 2541250 | 48650 | 48900 | 48900 | 48600 | 52 |