31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 185100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 4370 |
| 3 | 20240808 | 185000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240808 | 184900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240808 | 184800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240808 | 184700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240808 | 184600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240808 | 184500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240808 | 184400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240808 | 184300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240808 | 184200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240808 | 184100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240808 | 184000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240808 | 183900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240808 | 183800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240808 | 183700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240808 | 183600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240808 | 183500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240808 | 183400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240808 | 183300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240808 | 183200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240808 | 183100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240808 | 183000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240808 | 182900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240808 | 182800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240808 | 182700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240808 | 182600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240808 | 182500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240808 | 182400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240808 | 182300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240808 | 182200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240808 | 182100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 4370 |
| 33 | 20240808 | 182000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240808 | 181900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240808 | 181800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240808 | 181700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240808 | 181600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240808 | 181500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240808 | 181400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240808 | 181300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240808 | 181200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240808 | 181100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240808 | 181000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240808 | 180900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240808 | 180800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240808 | 180700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240808 | 180600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240808 | 180500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240808 | 180400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240808 | 180300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240808 | 180200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240808 | 180100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240808 | 180000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240808 | 175900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240808 | 175800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240808 | 175700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240808 | 175600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240808 | 175500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240808 | 175400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240808 | 175300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240808 | 175200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240808 | 175100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 4370 |
| 63 | 20240808 | 175000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240808 | 174900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240808 | 174800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240808 | 174700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240808 | 174600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240808 | 174500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240808 | 174400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240808 | 174300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240808 | 174200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240808 | 174100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240808 | 174000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240808 | 173900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240808 | 173800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240808 | 173700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240808 | 173600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240808 | 173500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240808 | 173400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240808 | 173300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240808 | 173200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240808 | 173100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240808 | 173000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240808 | 172900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240808 | 172800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240808 | 172700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240808 | 172600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240808 | 172500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240808 | 172400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240808 | 172300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240808 | 172200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240808 | 172100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 4370 |
| 93 | 20240808 | 172000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240808 | 171900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240808 | 171800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240808 | 171700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240808 | 171600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240808 | 171500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240808 | 171400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240808 | 171300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240808 | 171200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240808 | 171100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240808 | 171000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240808 | 170900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240808 | 170800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240808 | 170700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240808 | 170600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240808 | 170500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240808 | 170400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240808 | 170300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240808 | 170200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240808 | 170100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240808 | 170000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240808 | 165900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240808 | 165800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240808 | 165700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240808 | 165600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240808 | 165500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240808 | 165400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240808 | 165300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240808 | 165200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240808 | 165100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 4370 |
| 123 | 20240808 | 165000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240808 | 164900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240808 | 164800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240808 | 164700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240808 | 164600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240808 | 164500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240808 | 164400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240808 | 164300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240808 | 164200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240808 | 164100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240808 | 164000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240808 | 163900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240808 | 163800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240808 | 163700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240808 | 163600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240808 | 163500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240808 | 163400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240808 | 163300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240808 | 163200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240808 | 163100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240808 | 163000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240808 | 162900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240808 | 162800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240808 | 162700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240808 | 162600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240808 | 162500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240808 | 162400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240808 | 162300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240808 | 162200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240808 | 162100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 4370 |
| 153 | 20240808 | 162000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240808 | 161900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240808 | 161800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240808 | 161700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240808 | 161600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240808 | 161500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240808 | 161400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240808 | 161300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240808 | 161200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240808 | 161100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240808 | 161000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240808 | 160900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240808 | 160800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240808 | 160700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240808 | 160600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240808 | 160500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240808 | 160400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240808 | 160300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240808 | 160200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240808 | 160100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240808 | 160000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240808 | 155900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240808 | 155800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240808 | 155700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240808 | 155600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240808 | 155500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240808 | 155400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240808 | 155300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240808 | 155200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240808 | 155100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 4370 |
| 183 | 20240808 | 155000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240808 | 154900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240808 | 154800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240808 | 154700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240808 | 154600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240808 | 154500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240808 | 154400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240808 | 154300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240808 | 154200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240808 | 154100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20240808 | 154000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240808 | 153900 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240808 | 153800 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240808 | 153700 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240808 | 153600 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240808 | 153500 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240808 | 153400 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240808 | 153300 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240808 | 153200 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240808 | 153100 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240808 | 153000 | 2637511500 | 20900 | 20900 | 20900 | 20900 | 4370 |
| 204 | 20240808 | 152900 | 2546178500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20240808 | 152800 | 2546178500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20240808 | 152700 | 2546178500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20240808 | 152600 | 2546178500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20240808 | 152500 | 2546178500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20240808 | 152400 | 2546178500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20240808 | 152300 | 2546178500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20240808 | 152200 | 2546178500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20240808 | 152100 | 2546178500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 213 | 20240808 | 152000 | 2546178500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20240808 | 151900 | 2546178500 | 20750 | 20750 | 20800 | 20750 | 108 |
| 215 | 20240808 | 151800 | 2543935350 | 20750 | 20800 | 20800 | 20700 | 149 |
| 216 | 20240808 | 151700 | 2540844300 | 20750 | 20750 | 20750 | 20700 | 367 |
| 217 | 20240808 | 151600 | 2533232950 | 20750 | 20750 | 20750 | 20700 | 275 |
| 218 | 20240808 | 151500 | 2527529850 | 20700 | 20800 | 20800 | 20700 | 397 |
| 219 | 20240808 | 151400 | 2519291750 | 20750 | 20800 | 20800 | 20750 | 75 |
| 220 | 20240808 | 151300 | 2517733700 | 20800 | 20800 | 20800 | 20750 | 268 |
| 221 | 20240808 | 151200 | 2512166300 | 20800 | 20750 | 20800 | 20750 | 19 |
| 222 | 20240808 | 151100 | 2511771550 | 20750 | 20800 | 20800 | 20750 | 87 |
| 223 | 20240808 | 151000 | 2509964850 | 20750 | 20800 | 20800 | 20750 | 146 |
| 224 | 20240808 | 150900 | 2506928200 | 20800 | 20850 | 20850 | 20800 | 83 |
| 225 | 20240808 | 150800 | 2505201750 | 20800 | 20750 | 20800 | 20750 | 737 |
| 226 | 20240808 | 150700 | 2489889100 | 20800 | 20750 | 20800 | 20750 | 374 |
| 227 | 20240808 | 150600 | 2482128150 | 20750 | 20800 | 20800 | 20750 | 386 |
| 228 | 20240808 | 150500 | 2474113300 | 20800 | 20800 | 20800 | 20750 | 363 |
| 229 | 20240808 | 150400 | 2466576000 | 20800 | 20750 | 20800 | 20750 | 119 |
| 230 | 20240808 | 150300 | 2464105500 | 20750 | 20850 | 20850 | 20700 | 2517 |
| 231 | 20240808 | 150200 | 2411799250 | 20850 | 20850 | 20900 | 20800 | 1900 |
| 232 | 20240808 | 150100 | 2372184550 | 20850 | 20900 | 20900 | 20850 | 136 |
| 233 | 20240808 | 150000 | 2369342950 | 20900 | 20900 | 20900 | 20850 | 75 |
| 234 | 20240808 | 145900 | 2367778150 | 20850 | 20850 | 20850 | 20850 | 351 |
| 235 | 20240808 | 145800 | 2360459800 | 20850 | 20850 | 20850 | 20850 | 504 |
| 236 | 20240808 | 145700 | 2349951400 | 20850 | 20850 | 20950 | 20850 | 4920 |
| 237 | 20240808 | 145600 | 2247353000 | 20900 | 20900 | 20900 | 20900 | 514 |
| 238 | 20240808 | 145500 | 2236610400 | 20900 | 20850 | 20950 | 20850 | 473 |
| 239 | 20240808 | 145400 | 2226720900 | 20900 | 20900 | 20900 | 20850 | 38 |
| 240 | 20240808 | 145300 | 2225928100 | 20900 | 20850 | 20900 | 20850 | 379 |
| 241 | 20240808 | 145200 | 2218011400 | 20850 | 20900 | 20900 | 20850 | 613 |
| 242 | 20240808 | 145100 | 2205200450 | 20900 | 20900 | 20900 | 20900 | 9 |
| 243 | 20240808 | 145000 | 2205012350 | 20900 | 20900 | 20950 | 20900 | 240 |
| 244 | 20240808 | 144900 | 2199993000 | 20900 | 20950 | 20950 | 20900 | 1213 |
| 245 | 20240808 | 144800 | 2174641250 | 20950 | 20900 | 20950 | 20900 | 169 |
| 246 | 20240808 | 144700 | 2171103300 | 20950 | 21000 | 21000 | 20950 | 4862 |
| 247 | 20240808 | 144600 | 2069067600 | 21000 | 21000 | 21050 | 21000 | 180 |
| 248 | 20240808 | 144500 | 2065287550 | 21000 | 21050 | 21050 | 21000 | 101 |
| 249 | 20240808 | 144400 | 2063166350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20240808 | 144300 | 2063166350 | 21000 | 21000 | 21000 | 21000 | 6 |
| 251 | 20240808 | 144200 | 2063040350 | 21000 | 21000 | 21050 | 21000 | 267 |
| 252 | 20240808 | 144100 | 2057433250 | 21050 | 21000 | 21050 | 21000 | 61 |
| 253 | 20240808 | 144000 | 2056152050 | 21000 | 21050 | 21050 | 21000 | 6 |
| 254 | 20240808 | 143900 | 2056025850 | 21050 | 21000 | 21050 | 21000 | 144 |
| 255 | 20240808 | 143800 | 2053001800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 256 | 20240808 | 143700 | 2053001800 | 21000 | 21050 | 21050 | 21000 | 181 |
| 257 | 20240808 | 143600 | 2049193250 | 21050 | 21050 | 21050 | 21050 | 161 |
| 258 | 20240808 | 143500 | 2045804200 | 21050 | 21050 | 21050 | 21050 | 52 |
| 259 | 20240808 | 143400 | 2044709600 | 21050 | 21050 | 21050 | 21050 | 23 |
| 260 | 20240808 | 143300 | 2044225450 | 21050 | 21100 | 21100 | 21050 | 23 |
| 261 | 20240808 | 143200 | 2043740200 | 21100 | 21050 | 21100 | 21050 | 193 |
| 262 | 20240808 | 143100 | 2039676450 | 21050 | 21050 | 21050 | 21050 | 18 |
| 263 | 20240808 | 143000 | 2039297550 | 21050 | 21050 | 21050 | 21000 | 184 |
| 264 | 20240808 | 142900 | 2035430850 | 21050 | 21000 | 21050 | 21000 | 150 |
| 265 | 20240808 | 142800 | 2032277500 | 21000 | 21050 | 21050 | 21000 | 135 |
| 266 | 20240808 | 142700 | 2029439400 | 21000 | 21050 | 21100 | 21000 | 358 |
| 267 | 20240808 | 142600 | 2021919200 | 21000 | 21050 | 21100 | 21000 | 165 |
| 268 | 20240808 | 142500 | 2018448500 | 21050 | 21000 | 21050 | 21000 | 133 |
| 269 | 20240808 | 142400 | 2015653650 | 21050 | 21100 | 21100 | 21050 | 2330 |
| 270 | 20240808 | 142300 | 1966606000 | 21100 | 21050 | 21100 | 21050 | 121 |
| 271 | 20240808 | 142200 | 1964058200 | 21100 | 21100 | 21100 | 21100 | 1 |
| 272 | 20240808 | 142100 | 1964037100 | 21050 | 21100 | 21150 | 21050 | 165 |
| 273 | 20240808 | 142000 | 1960558300 | 21100 | 21100 | 21150 | 21100 | 111 |
| 274 | 20240808 | 141900 | 1958215700 | 21150 | 21100 | 21150 | 21100 | 216 |
| 275 | 20240808 | 141800 | 1953658050 | 21150 | 21150 | 21150 | 21100 | 92 |
| 276 | 20240808 | 141700 | 1951715450 | 21150 | 21100 | 21150 | 21100 | 159 |
| 277 | 20240808 | 141600 | 1948355800 | 21100 | 21150 | 21150 | 21100 | 298 |
| 278 | 20240808 | 141500 | 1942056800 | 21150 | 21100 | 21150 | 21050 | 53 |
| 279 | 20240808 | 141400 | 1940939350 | 21150 | 21150 | 21150 | 21100 | 97 |
| 280 | 20240808 | 141300 | 1938891000 | 21050 | 21050 | 21150 | 21050 | 500 |
| 281 | 20240808 | 141200 | 1928347150 | 21050 | 21100 | 21100 | 21050 | 84 |
| 282 | 20240808 | 141100 | 1926578400 | 21050 | 21050 | 21050 | 21050 | 64 |
| 283 | 20240808 | 141000 | 1925231200 | 21100 | 21050 | 21100 | 21050 | 336 |
| 284 | 20240808 | 140900 | 1918157800 | 21100 | 21100 | 21100 | 21100 | 12 |
| 285 | 20240808 | 140800 | 1917904600 | 21050 | 21100 | 21100 | 21050 | 122 |
| 286 | 20240808 | 140700 | 1915333900 | 21050 | 21100 | 21100 | 21050 | 102 |
| 287 | 20240808 | 140600 | 1913184900 | 21100 | 21100 | 21100 | 21050 | 77 |
| 288 | 20240808 | 140500 | 1911563400 | 21100 | 21150 | 21150 | 21100 | 75 |
| 289 | 20240808 | 140400 | 1909980350 | 21150 | 21150 | 21150 | 21050 | 196 |
| 290 | 20240808 | 140300 | 1905853450 | 21150 | 21000 | 21150 | 21000 | 1749 |
| 291 | 20240808 | 140200 | 1869013300 | 21000 | 21150 | 21150 | 21000 | 1678 |
| 292 | 20240808 | 140100 | 1833709400 | 21100 | 21200 | 21200 | 21100 | 190 |
| 293 | 20240808 | 140000 | 1829693100 | 21200 | 21150 | 21200 | 21100 | 1448 |
| 294 | 20240808 | 135900 | 1799070950 | 21150 | 21150 | 21200 | 21150 | 278 |
| 295 | 20240808 | 135800 | 1793190700 | 21150 | 21150 | 21150 | 21100 | 86 |
| 296 | 20240808 | 135700 | 1791375500 | 21000 | 21200 | 21200 | 21000 | 4075 |
| 297 | 20240808 | 135600 | 1705582150 | 21150 | 21150 | 21150 | 21150 | 0 |
| 298 | 20240808 | 135500 | 1705582150 | 21150 | 21100 | 21150 | 21100 | 326 |
| 299 | 20240808 | 135400 | 1698687300 | 21100 | 21150 | 21150 | 21100 | 378 |
| 300 | 20240808 | 135300 | 1690695800 | 21100 | 21200 | 21200 | 21100 | 116 |
| 301 | 20240808 | 135200 | 1688247100 | 21200 | 21150 | 21200 | 21100 | 236 |
| 302 | 20240808 | 135100 | 1683251200 | 21200 | 21150 | 21200 | 21150 | 86 |
| 303 | 20240808 | 135000 | 1681431750 | 21200 | 21150 | 21200 | 21150 | 74 |
| 304 | 20240808 | 134900 | 1679866150 | 21200 | 21200 | 21200 | 21200 | 157 |
| 305 | 20240808 | 134800 | 1676537750 | 21200 | 21150 | 21200 | 21150 | 75 |
| 306 | 20240808 | 134700 | 1674951000 | 21200 | 21200 | 21250 | 21200 | 23 |
| 307 | 20240808 | 134600 | 1674462850 | 21250 | 21200 | 21250 | 21150 | 610 |
| 308 | 20240808 | 134500 | 1661519650 | 21150 | 21100 | 21150 | 21100 | 75 |
| 309 | 20240808 | 134400 | 1659937100 | 21150 | 21150 | 21200 | 21100 | 745 |
| 310 | 20240808 | 134300 | 1644203050 | 21200 | 21150 | 21200 | 21150 | 245 |
| 311 | 20240808 | 134200 | 1639014750 | 21150 | 21200 | 21200 | 21150 | 35 |
| 312 | 20240808 | 134100 | 1638272800 | 21150 | 21150 | 21200 | 21150 | 97 |
| 313 | 20240808 | 134000 | 1636220450 | 21200 | 21200 | 21200 | 21150 | 76 |
| 314 | 20240808 | 133900 | 1634612500 | 21250 | 21150 | 21250 | 21150 | 596 |
| 315 | 20240808 | 133800 | 1621989400 | 21150 | 21150 | 21200 | 21150 | 438 |
| 316 | 20240808 | 133700 | 1612707650 | 21150 | 21200 | 21250 | 21150 | 658 |
| 317 | 20240808 | 133600 | 1598783000 | 21250 | 21200 | 21250 | 21200 | 74 |
| 318 | 20240808 | 133500 | 1597213650 | 21200 | 21250 | 21250 | 21200 | 16 |
| 319 | 20240808 | 133400 | 1596873900 | 21200 | 21250 | 21250 | 21200 | 114 |
| 320 | 20240808 | 133300 | 1594456600 | 21250 | 21250 | 21250 | 21200 | 759 |
| 321 | 20240808 | 133200 | 1578331400 | 21250 | 21200 | 21250 | 21100 | 96 |
| 322 | 20240808 | 133100 | 1576302050 | 21200 | 21100 | 21200 | 21100 | 575 |
| 323 | 20240808 | 133000 | 1564168550 | 21250 | 21100 | 21250 | 21100 | 100 |
| 324 | 20240808 | 132900 | 1562053850 | 21100 | 21150 | 21150 | 21100 | 322 |
| 325 | 20240808 | 132800 | 1555257150 | 21200 | 21200 | 21200 | 21100 | 402 |
| 326 | 20240808 | 132700 | 1546741250 | 21100 | 21200 | 21200 | 21100 | 125 |
| 327 | 20240808 | 132600 | 1544100250 | 21150 | 21150 | 21200 | 21100 | 501 |
| 328 | 20240808 | 132500 | 1533517900 | 21100 | 21150 | 21150 | 21100 | 214 |
| 329 | 20240808 | 132400 | 1528995100 | 21150 | 21100 | 21150 | 21100 | 75 |
| 330 | 20240808 | 132300 | 1527412100 | 21050 | 21100 | 21150 | 21050 | 305 |
| 331 | 20240808 | 132200 | 1520986800 | 21100 | 21100 | 21100 | 21100 | 68 |
| 332 | 20240808 | 132100 | 1519552000 | 21050 | 21150 | 21150 | 21050 | 1782 |
| 333 | 20240808 | 132000 | 1482001000 | 21100 | 21150 | 21200 | 21100 | 1766 |
| 334 | 20240808 | 131900 | 1444728650 | 21150 | 21150 | 21200 | 21150 | 124 |
| 335 | 20240808 | 131800 | 1442105300 | 21150 | 21150 | 21150 | 21150 | 335 |
| 336 | 20240808 | 131700 | 1435020050 | 21150 | 21100 | 21150 | 21100 | 1342 |
| 337 | 20240808 | 131600 | 1406690800 | 21100 | 21100 | 21100 | 21100 | 9 |
| 338 | 20240808 | 131500 | 1406500900 | 21100 | 21100 | 21150 | 21100 | 77 |
| 339 | 20240808 | 131400 | 1404875650 | 21100 | 21150 | 21150 | 21100 | 115 |
| 340 | 20240808 | 131300 | 1402446650 | 21150 | 21200 | 21200 | 21150 | 139 |
| 341 | 20240808 | 131200 | 1399503150 | 21200 | 21200 | 21200 | 21150 | 263 |
| 342 | 20240808 | 131100 | 1393939500 | 21150 | 21150 | 21150 | 21150 | 66 |
| 343 | 20240808 | 131000 | 1392543600 | 21150 | 21150 | 21200 | 21150 | 104 |
| 344 | 20240808 | 130900 | 1390342850 | 21200 | 21150 | 21200 | 21150 | 54 |
| 345 | 20240808 | 130800 | 1389200000 | 21150 | 21150 | 21150 | 21150 | 406 |
| 346 | 20240808 | 130700 | 1380613100 | 21150 | 21150 | 21150 | 21100 | 352 |
| 347 | 20240808 | 130600 | 1373171550 | 21150 | 21150 | 21150 | 21100 | 522 |
| 348 | 20240808 | 130500 | 1362156950 | 21150 | 21150 | 21150 | 21150 | 332 |
| 349 | 20240808 | 130400 | 1355135150 | 21200 | 21150 | 21200 | 21150 | 113 |
| 350 | 20240808 | 130300 | 1352744450 | 21150 | 21150 | 21200 | 21150 | 284 |
| 351 | 20240808 | 130200 | 1346736750 | 21150 | 21150 | 21200 | 21150 | 215 |
| 352 | 20240808 | 130100 | 1342189450 | 21150 | 21150 | 21200 | 21150 | 143 |
| 353 | 20240808 | 130000 | 1339164050 | 21150 | 21200 | 21200 | 21150 | 382 |
| 354 | 20240808 | 125900 | 1331084450 | 21200 | 21250 | 21250 | 21150 | 3295 |
| 355 | 20240808 | 125800 | 1261325600 | 21250 | 21250 | 21250 | 21200 | 92 |
| 356 | 20240808 | 125700 | 1259374300 | 21300 | 21250 | 21300 | 21200 | 2868 |
| 357 | 20240808 | 125600 | 1198443100 | 21250 | 21300 | 21300 | 21250 | 1059 |
| 358 | 20240808 | 125500 | 1175936850 | 21300 | 21300 | 21300 | 21250 | 1632 |
| 359 | 20240808 | 125400 | 1141178500 | 21300 | 21350 | 21350 | 21300 | 220 |
| 360 | 20240808 | 125300 | 1136491200 | 21300 | 21350 | 21350 | 21300 | 615 |
| 361 | 20240808 | 125200 | 1123365200 | 21350 | 21400 | 21400 | 21350 | 125 |
| 362 | 20240808 | 125100 | 1120693450 | 21400 | 21350 | 21400 | 21350 | 135 |
| 363 | 20240808 | 125000 | 1117808200 | 21400 | 21350 | 21400 | 21350 | 201 |
| 364 | 20240808 | 124900 | 1113506850 | 21350 | 21400 | 21400 | 21350 | 67 |
| 365 | 20240808 | 124800 | 1112076350 | 21400 | 21400 | 21450 | 21350 | 211 |
| 366 | 20240808 | 124700 | 1107567950 | 21400 | 21350 | 21400 | 21350 | 288 |
| 367 | 20240808 | 124600 | 1101409550 | 21400 | 21400 | 21400 | 21350 | 319 |
| 368 | 20240808 | 124500 | 1094583000 | 21400 | 21350 | 21400 | 21350 | 91 |
| 369 | 20240808 | 124400 | 1092639350 | 21350 | 21300 | 21350 | 21300 | 66 |
| 370 | 20240808 | 124300 | 1091233500 | 21350 | 21350 | 21350 | 21300 | 407 |
| 371 | 20240808 | 124200 | 1082544550 | 21300 | 21350 | 21350 | 21300 | 176 |
| 372 | 20240808 | 124100 | 1078790200 | 21300 | 21300 | 21350 | 21300 | 90 |
| 373 | 20240808 | 124000 | 1076872400 | 21350 | 21350 | 21350 | 21300 | 95 |
| 374 | 20240808 | 123900 | 1074847400 | 21350 | 21350 | 21350 | 21300 | 201 |
| 375 | 20240808 | 123800 | 1070559300 | 21350 | 21300 | 21350 | 21300 | 86 |
| 376 | 20240808 | 123700 | 1068726450 | 21300 | 21300 | 21300 | 21300 | 259 |
| 377 | 20240808 | 123600 | 1063209750 | 21300 | 21350 | 21350 | 21300 | 156 |
| 378 | 20240808 | 123500 | 1059882400 | 21300 | 21350 | 21350 | 21300 | 97 |
| 379 | 20240808 | 123400 | 1057815150 | 21350 | 21350 | 21350 | 21300 | 95 |
| 380 | 20240808 | 123300 | 1055790200 | 21350 | 21400 | 21400 | 21350 | 694 |
| 381 | 20240808 | 123200 | 1040972300 | 21400 | 21400 | 21400 | 21400 | 86 |
| 382 | 20240808 | 123100 | 1039131900 | 21400 | 21400 | 21400 | 21400 | 258 |
| 383 | 20240808 | 123000 | 1033610700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 384 | 20240808 | 122900 | 1033610700 | 21400 | 21400 | 21400 | 21400 | 9 |
| 385 | 20240808 | 122800 | 1033418100 | 21450 | 21400 | 21450 | 21400 | 6 |
| 386 | 20240808 | 122700 | 1033289450 | 21400 | 21400 | 21400 | 21400 | 1 |
| 387 | 20240808 | 122600 | 1033268050 | 21450 | 21350 | 21450 | 21350 | 39 |
| 388 | 20240808 | 122500 | 1032432000 | 21450 | 21400 | 21450 | 21400 | 145 |
| 389 | 20240808 | 122400 | 1029328200 | 21400 | 21400 | 21400 | 21400 | 260 |
| 390 | 20240808 | 122300 | 1023764200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 391 | 20240808 | 122200 | 1023764200 | 21400 | 21400 | 21400 | 21400 | 249 |
| 392 | 20240808 | 122100 | 1018435600 | 21400 | 21400 | 21400 | 21350 | 11 |
| 393 | 20240808 | 122000 | 1018200650 | 21400 | 21350 | 21400 | 21350 | 133 |
| 394 | 20240808 | 121900 | 1015360950 | 21400 | 21400 | 21400 | 21400 | 1 |
| 395 | 20240808 | 121800 | 1015339550 | 21400 | 21400 | 21400 | 21400 | 25 |
| 396 | 20240808 | 121700 | 1014804550 | 21400 | 21400 | 21400 | 21350 | 181 |
| 397 | 20240808 | 121600 | 1010931200 | 21400 | 21400 | 21400 | 21400 | 155 |
| 398 | 20240808 | 121500 | 1007614200 | 21350 | 21350 | 21350 | 21350 | 116 |
| 399 | 20240808 | 121400 | 1005137600 | 21350 | 21350 | 21350 | 21350 | 347 |
| 400 | 20240808 | 121300 | 997729150 | 21350 | 21350 | 21350 | 21350 | 17 |
| 401 | 20240808 | 121200 | 997366200 | 21400 | 21400 | 21400 | 21400 | 132 |
| 402 | 20240808 | 121100 | 994541400 | 21450 | 21450 | 21450 | 21450 | 1 |
| 403 | 20240808 | 121000 | 994519950 | 21450 | 21450 | 21450 | 21450 | 83 |
| 404 | 20240808 | 120900 | 992739600 | 21550 | 21450 | 21550 | 21450 | 2 |
| 405 | 20240808 | 120800 | 992696600 | 21500 | 21450 | 21500 | 21450 | 224 |
| 406 | 20240808 | 120700 | 987881750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 407 | 20240808 | 120600 | 987881750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 408 | 20240808 | 120500 | 987881750 | 21500 | 21500 | 21500 | 21500 | 2 |
| 409 | 20240808 | 120400 | 987838750 | 21550 | 21450 | 21550 | 21450 | 840 |
| 410 | 20240808 | 120300 | 969761200 | 21450 | 21400 | 21450 | 21400 | 291 |
| 411 | 20240808 | 120200 | 963519750 | 21400 | 21400 | 21400 | 21400 | 266 |
| 412 | 20240808 | 120100 | 957827350 | 21350 | 21350 | 21350 | 21350 | 114 |
| 413 | 20240808 | 120000 | 955393450 | 21300 | 21300 | 21300 | 21300 | 1 |
| 414 | 20240808 | 115900 | 955372150 | 21300 | 21300 | 21300 | 21250 | 225 |
| 415 | 20240808 | 115800 | 950581500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 416 | 20240808 | 115700 | 950581500 | 21250 | 21250 | 21300 | 21250 | 2302 |
| 417 | 20240808 | 115600 | 901554350 | 21300 | 21300 | 21300 | 21300 | 216 |
| 418 | 20240808 | 115500 | 896953550 | 21250 | 21300 | 21350 | 21250 | 510 |
| 419 | 20240808 | 115400 | 886092050 | 21250 | 21300 | 21300 | 21250 | 551 |
| 420 | 20240808 | 115300 | 874355800 | 21300 | 21300 | 21300 | 21300 | 138 |
| 421 | 20240808 | 115200 | 871416400 | 21350 | 21300 | 21350 | 21300 | 10 |
| 422 | 20240808 | 115100 | 871202950 | 21350 | 21350 | 21350 | 21350 | 216 |
| 423 | 20240808 | 115000 | 866591350 | 21350 | 21350 | 21350 | 21350 | 0 |
| 424 | 20240808 | 114900 | 866591350 | 21350 | 21350 | 21350 | 21350 | 227 |
| 425 | 20240808 | 114800 | 861744900 | 21300 | 21350 | 21350 | 21300 | 32 |
| 426 | 20240808 | 114700 | 861062150 | 21350 | 21350 | 21350 | 21350 | 20 |
| 427 | 20240808 | 114600 | 860635150 | 21350 | 21300 | 21350 | 21300 | 180 |
| 428 | 20240808 | 114500 | 856800950 | 21250 | 21250 | 21300 | 21250 | 211 |
| 429 | 20240808 | 114400 | 852313700 | 21300 | 21250 | 21300 | 21250 | 16 |
| 430 | 20240808 | 114300 | 851973350 | 21300 | 21300 | 21300 | 21250 | 4 |
| 431 | 20240808 | 114200 | 851888200 | 21300 | 21300 | 21350 | 21250 | 2502 |
| 432 | 20240808 | 114100 | 798596300 | 21300 | 21300 | 21300 | 21300 | 1 |
| 433 | 20240808 | 114000 | 798575000 | 21350 | 21350 | 21350 | 21300 | 1342 |
| 434 | 20240808 | 113900 | 769929400 | 21350 | 21350 | 21350 | 21350 | 180 |
| 435 | 20240808 | 113800 | 766086400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 436 | 20240808 | 113700 | 766086400 | 21350 | 21350 | 21350 | 21350 | 9 |
| 437 | 20240808 | 113600 | 765894250 | 21400 | 21400 | 21400 | 21400 | 2 |
| 438 | 20240808 | 113500 | 765851450 | 21350 | 21350 | 21350 | 21350 | 201 |
| 439 | 20240808 | 113400 | 761560100 | 21350 | 21350 | 21350 | 21350 | 15 |
| 440 | 20240808 | 113300 | 761239850 | 21350 | 21400 | 21400 | 21350 | 152 |
| 441 | 20240808 | 113200 | 757989150 | 21350 | 21400 | 21400 | 21350 | 48 |
| 442 | 20240808 | 113100 | 756964100 | 21400 | 21350 | 21400 | 21350 | 315 |
| 443 | 20240808 | 113000 | 750238100 | 21350 | 21400 | 21400 | 21350 | 1093 |
| 444 | 20240808 | 112900 | 726879800 | 21450 | 21400 | 21450 | 21400 | 64 |
| 445 | 20240808 | 112800 | 725510150 | 21400 | 21400 | 21400 | 21400 | 6 |
| 446 | 20240808 | 112700 | 725381750 | 21400 | 21400 | 21400 | 21400 | 406 |
| 447 | 20240808 | 112600 | 716693350 | 21400 | 21400 | 21400 | 21400 | 24 |
| 448 | 20240808 | 112500 | 716179750 | 21400 | 21450 | 21450 | 21400 | 27 |
| 449 | 20240808 | 112400 | 715601050 | 21450 | 21450 | 21450 | 21450 | 119 |
| 450 | 20240808 | 112300 | 713048500 | 21450 | 21450 | 21450 | 21450 | 1 |
| 451 | 20240808 | 112200 | 713027050 | 21400 | 21400 | 21400 | 21400 | 130 |
| 452 | 20240808 | 112100 | 710245050 | 21400 | 21400 | 21400 | 21400 | 59 |
| 453 | 20240808 | 112000 | 708982450 | 21400 | 21400 | 21450 | 21400 | 1545 |
| 454 | 20240808 | 111900 | 675919050 | 21400 | 21500 | 21500 | 21400 | 83 |
| 455 | 20240808 | 111800 | 674138350 | 21450 | 21450 | 21450 | 21450 | 10 |
| 456 | 20240808 | 111700 | 673923850 | 21400 | 21450 | 21450 | 21400 | 250 |
| 457 | 20240808 | 111600 | 668561850 | 21450 | 21450 | 21450 | 21450 | 161 |
| 458 | 20240808 | 111500 | 665108400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 459 | 20240808 | 111400 | 665108400 | 21400 | 21400 | 21400 | 21400 | 49 |
| 460 | 20240808 | 111300 | 664059800 | 21450 | 21450 | 21450 | 21450 | 236 |
| 461 | 20240808 | 111200 | 658997600 | 21450 | 21450 | 21450 | 21450 | 24 |
| 462 | 20240808 | 111100 | 658482800 | 21450 | 21450 | 21450 | 21450 | 42 |
| 463 | 20240808 | 111000 | 657581900 | 21450 | 21400 | 21450 | 21400 | 217 |
| 464 | 20240808 | 110900 | 652938000 | 21400 | 21450 | 21450 | 21400 | 6 |
| 465 | 20240808 | 110800 | 652809350 | 21450 | 21400 | 21500 | 21400 | 16 |
| 466 | 20240808 | 110700 | 652466350 | 21450 | 21400 | 21450 | 21400 | 330 |
| 467 | 20240808 | 110600 | 645394300 | 21400 | 21400 | 21400 | 21400 | 39 |
| 468 | 20240808 | 110500 | 644559700 | 21400 | 21400 | 21400 | 21400 | 9 |
| 469 | 20240808 | 110400 | 644367100 | 21450 | 21450 | 21450 | 21450 | 30 |
| 470 | 20240808 | 110300 | 643723600 | 21450 | 21450 | 21450 | 21450 | 1 |
| 471 | 20240808 | 110200 | 643702150 | 21400 | 21450 | 21450 | 21400 | 43 |
| 472 | 20240808 | 110100 | 642781850 | 21500 | 21450 | 21500 | 21450 | 251 |
| 473 | 20240808 | 110000 | 637397850 | 21450 | 21450 | 21450 | 21400 | 100 |
| 474 | 20240808 | 105900 | 635252900 | 21450 | 21450 | 21450 | 21400 | 22 |
| 475 | 20240808 | 105800 | 634781800 | 21400 | 21400 | 21450 | 21400 | 191 |
| 476 | 20240808 | 105700 | 630694250 | 21450 | 21450 | 21450 | 21450 | 4 |
| 477 | 20240808 | 105600 | 630608450 | 21450 | 21450 | 21450 | 21450 | 56 |
| 478 | 20240808 | 105500 | 629407250 | 21450 | 21400 | 21500 | 21400 | 39 |
| 479 | 20240808 | 105400 | 628572300 | 21500 | 21450 | 21500 | 21400 | 20 |
| 480 | 20240808 | 105300 | 628143200 | 21400 | 21450 | 21500 | 21400 | 34 |
| 481 | 20240808 | 105200 | 627414150 | 21500 | 21550 | 21550 | 21450 | 18 |
| 482 | 20240808 | 105100 | 627026900 | 21550 | 21500 | 21550 | 21500 | 4 |
| 483 | 20240808 | 105000 | 626940850 | 21550 | 21450 | 21550 | 21450 | 134 |
| 484 | 20240808 | 104900 | 624063450 | 21450 | 21400 | 21450 | 21400 | 7 |
| 485 | 20240808 | 104800 | 623913350 | 21450 | 21450 | 21450 | 21400 | 324 |
| 486 | 20240808 | 104700 | 616979500 | 21400 | 21500 | 21500 | 21400 | 70 |
| 487 | 20240808 | 104600 | 615476100 | 21450 | 21400 | 21450 | 21400 | 84 |
| 488 | 20240808 | 104500 | 613675850 | 21450 | 21550 | 21550 | 21450 | 1808 |
| 489 | 20240808 | 104400 | 574766200 | 21600 | 21550 | 21600 | 21550 | 128 |
| 490 | 20240808 | 104300 | 572002500 | 21550 | 21550 | 21600 | 21550 | 15 |
| 491 | 20240808 | 104200 | 571679050 | 21550 | 21600 | 21600 | 21550 | 20 |
| 492 | 20240808 | 104100 | 571247850 | 21600 | 21600 | 21600 | 21550 | 60 |
| 493 | 20240808 | 104000 | 569954550 | 21600 | 21550 | 21600 | 21550 | 20 |
| 494 | 20240808 | 103900 | 569523450 | 21600 | 21600 | 21600 | 21550 | 9 |
| 495 | 20240808 | 103800 | 569329100 | 21600 | 21600 | 21600 | 21550 | 69 |
| 496 | 20240808 | 103700 | 567840200 | 21600 | 21550 | 21600 | 21550 | 148 |
| 497 | 20240808 | 103600 | 564650250 | 21550 | 21600 | 21600 | 21550 | 439 |
| 498 | 20240808 | 103500 | 555179650 | 21600 | 21600 | 21600 | 21550 | 6 |
| 499 | 20240808 | 103400 | 555050200 | 21600 | 21550 | 21600 | 21550 | 5 |
| 500 | 20240808 | 103300 | 554942250 | 21600 | 21550 | 21600 | 21550 | 119 |
| 501 | 20240808 | 103200 | 552377650 | 21550 | 21600 | 21600 | 21500 | 3 |
| 502 | 20240808 | 103100 | 552313000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 503 | 20240808 | 103000 | 552313000 | 21600 | 21600 | 21650 | 21550 | 86 |
| 504 | 20240808 | 102900 | 550454800 | 21600 | 21650 | 21650 | 21600 | 735 |
| 505 | 20240808 | 102800 | 534542100 | 21650 | 21600 | 21650 | 21600 | 248 |
| 506 | 20240808 | 102700 | 529185250 | 21650 | 21650 | 21650 | 21600 | 59 |
| 507 | 20240808 | 102600 | 527910750 | 21600 | 21600 | 21650 | 21550 | 28 |
| 508 | 20240808 | 102500 | 527306400 | 21600 | 21600 | 21600 | 21600 | 88 |
| 509 | 20240808 | 102400 | 525405600 | 21600 | 21550 | 21600 | 21500 | 180 |
| 510 | 20240808 | 102300 | 521526550 | 21550 | 21650 | 21650 | 21550 | 126 |
| 511 | 20240808 | 102200 | 518811150 | 21650 | 21650 | 21650 | 21650 | 2 |
| 512 | 20240808 | 102100 | 518767850 | 21500 | 21600 | 21600 | 21500 | 354 |
| 513 | 20240808 | 102000 | 511133350 | 21600 | 21600 | 21650 | 21600 | 34 |
| 514 | 20240808 | 101900 | 510398850 | 21650 | 21600 | 21650 | 21600 | 10 |
| 515 | 20240808 | 101800 | 510182800 | 21600 | 21600 | 21600 | 21600 | 17 |
| 516 | 20240808 | 101700 | 509815600 | 21600 | 21650 | 21650 | 21600 | 14 |
| 517 | 20240808 | 101600 | 509513150 | 21650 | 21650 | 21650 | 21600 | 34 |
| 518 | 20240808 | 101500 | 508778650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 519 | 20240808 | 101400 | 508778650 | 21600 | 21550 | 21600 | 21500 | 151 |
| 520 | 20240808 | 101300 | 505518600 | 21650 | 21650 | 21650 | 21650 | 13 |
| 521 | 20240808 | 101200 | 505237150 | 21500 | 21600 | 21650 | 21500 | 29 |
| 522 | 20240808 | 101100 | 504611900 | 21550 | 21650 | 21650 | 21550 | 260 |
| 523 | 20240808 | 101000 | 499000200 | 21650 | 21650 | 21650 | 21650 | 16 |
| 524 | 20240808 | 100900 | 498653800 | 21600 | 21600 | 21600 | 21600 | 41 |
| 525 | 20240808 | 100800 | 497768200 | 21650 | 21650 | 21650 | 21650 | 30 |
| 526 | 20240808 | 100700 | 497118700 | 21650 | 21650 | 21650 | 21650 | 17 |
| 527 | 20240808 | 100600 | 496750650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 528 | 20240808 | 100500 | 496750650 | 21700 | 21700 | 21700 | 21700 | 13 |
| 529 | 20240808 | 100400 | 496468550 | 21700 | 21650 | 21700 | 21650 | 65 |
| 530 | 20240808 | 100300 | 495061250 | 21600 | 21450 | 21650 | 21450 | 939 |
| 531 | 20240808 | 100200 | 474765850 | 21500 | 21500 | 21500 | 21500 | 62 |
| 532 | 20240808 | 100100 | 473432850 | 21500 | 21500 | 21500 | 21500 | 2 |
| 533 | 20240808 | 100000 | 473389850 | 21500 | 21500 | 21500 | 21500 | 221 |
| 534 | 20240808 | 095900 | 468638350 | 21450 | 21500 | 21500 | 21450 | 57 |
| 535 | 20240808 | 095800 | 467414150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 536 | 20240808 | 095700 | 467414150 | 21450 | 21450 | 21450 | 21450 | 216 |
| 537 | 20240808 | 095600 | 462780950 | 21400 | 21400 | 21400 | 21400 | 79 |
| 538 | 20240808 | 095500 | 461090350 | 21350 | 21350 | 21350 | 21350 | 51 |
| 539 | 20240808 | 095400 | 460001500 | 21350 | 21350 | 21350 | 21300 | 225 |
| 540 | 20240808 | 095300 | 455199550 | 21350 | 21350 | 21350 | 21300 | 285 |
| 541 | 20240808 | 095200 | 449116050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 542 | 20240808 | 095100 | 449116050 | 21450 | 21300 | 21450 | 21300 | 41 |
| 543 | 20240808 | 095000 | 448237800 | 21350 | 21400 | 21450 | 21350 | 621 |
| 544 | 20240808 | 094900 | 434978150 | 21350 | 21400 | 21450 | 21350 | 110 |
| 545 | 20240808 | 094800 | 432625200 | 21350 | 21350 | 21350 | 21350 | 247 |
| 546 | 20240808 | 094700 | 427351750 | 21350 | 21450 | 21450 | 21350 | 1648 |
| 547 | 20240808 | 094600 | 392085300 | 21450 | 21400 | 21500 | 21400 | 58 |
| 548 | 20240808 | 094500 | 390842650 | 21450 | 21450 | 21450 | 21400 | 493 |
| 549 | 20240808 | 094400 | 380268250 | 21450 | 21400 | 21450 | 21400 | 533 |
| 550 | 20240808 | 094300 | 368846050 | 21450 | 21450 | 21450 | 21450 | 652 |
| 551 | 20240808 | 094200 | 354860650 | 21450 | 21550 | 21550 | 21450 | 61 |
| 552 | 20240808 | 094100 | 353552000 | 21500 | 21500 | 21500 | 21500 | 516 |
| 553 | 20240808 | 094000 | 342458000 | 21500 | 21550 | 21550 | 21500 | 601 |
| 554 | 20240808 | 093900 | 329531450 | 21550 | 21550 | 21550 | 21550 | 66 |
| 555 | 20240808 | 093800 | 328109150 | 21550 | 21550 | 21650 | 21550 | 62 |
| 556 | 20240808 | 093700 | 326772750 | 21600 | 21600 | 21600 | 21600 | 77 |
| 557 | 20240808 | 093600 | 325109550 | 21550 | 21500 | 21550 | 21500 | 334 |
| 558 | 20240808 | 093500 | 317912650 | 21550 | 21600 | 21700 | 21500 | 1272 |
| 559 | 20240808 | 093400 | 290481200 | 21650 | 21650 | 21650 | 21650 | 48 |
| 560 | 20240808 | 093300 | 289442000 | 21700 | 21700 | 21700 | 21700 | 11 |
| 561 | 20240808 | 093200 | 289203300 | 21700 | 21700 | 21700 | 21700 | 1 |
| 562 | 20240808 | 093100 | 289181600 | 21650 | 21650 | 21650 | 21650 | 5 |
| 563 | 20240808 | 093000 | 289073350 | 21650 | 21750 | 21750 | 21650 | 98 |
| 564 | 20240808 | 092900 | 286951550 | 21600 | 21650 | 21700 | 21600 | 64 |
| 565 | 20240808 | 092800 | 285565400 | 21650 | 21700 | 21700 | 21650 | 59 |
| 566 | 20240808 | 092700 | 284286450 | 21650 | 21600 | 21650 | 21600 | 91 |
| 567 | 20240808 | 092600 | 282317600 | 21600 | 21600 | 21600 | 21600 | 335 |
| 568 | 20240808 | 092500 | 275081600 | 21600 | 21550 | 21600 | 21500 | 145 |
| 569 | 20240808 | 092400 | 271963450 | 21550 | 21500 | 21550 | 21450 | 314 |
| 570 | 20240808 | 092300 | 265220300 | 21450 | 21450 | 21550 | 21400 | 243 |
| 571 | 20240808 | 092200 | 260000150 | 21450 | 21500 | 21500 | 21450 | 3570 |
| 572 | 20240808 | 092100 | 183274600 | 21500 | 21600 | 21650 | 21500 | 1016 |
| 573 | 20240808 | 092000 | 161383950 | 21650 | 21600 | 21650 | 21600 | 45 |
| 574 | 20240808 | 091900 | 160411450 | 21550 | 21550 | 21550 | 21550 | 924 |
| 575 | 20240808 | 091800 | 140499250 | 21600 | 21600 | 21600 | 21600 | 153 |
| 576 | 20240808 | 091700 | 137194450 | 21600 | 21600 | 21650 | 21600 | 547 |
| 577 | 20240808 | 091600 | 125378450 | 21600 | 21550 | 21600 | 21550 | 13 |
| 578 | 20240808 | 091500 | 125097700 | 21600 | 21700 | 21700 | 21500 | 845 |
| 579 | 20240808 | 091400 | 106852900 | 21700 | 21750 | 21750 | 21700 | 75 |
| 580 | 20240808 | 091300 | 105225150 | 21700 | 21700 | 21700 | 21700 | 15 |
| 581 | 20240808 | 091200 | 104899650 | 21650 | 21650 | 21650 | 21650 | 112 |
| 582 | 20240808 | 091100 | 102474850 | 21650 | 21750 | 21750 | 21650 | 179 |
| 583 | 20240808 | 091000 | 98592500 | 21750 | 21850 | 21950 | 21750 | 1210 |
| 584 | 20240808 | 090900 | 72241300 | 21850 | 21850 | 22000 | 21850 | 70 |
| 585 | 20240808 | 090800 | 70709900 | 21850 | 21900 | 22000 | 21800 | 706 |
| 586 | 20240808 | 090700 | 55238850 | 21950 | 22000 | 22000 | 21950 | 143 |
| 587 | 20240808 | 090600 | 52094450 | 22000 | 22000 | 22000 | 22000 | 48 |
| 588 | 20240808 | 090500 | 51038450 | 22050 | 22000 | 22100 | 22000 | 82 |
| 589 | 20240808 | 090400 | 49233250 | 22000 | 21900 | 22000 | 21850 | 157 |
| 590 | 20240808 | 090300 | 45786450 | 21900 | 21950 | 22000 | 21850 | 530 |
| 591 | 20240808 | 090200 | 34176900 | 22000 | 21850 | 22000 | 21850 | 131 |
| 592 | 20240808 | 090100 | 31307500 | 21750 | 21950 | 21950 | 21750 | 382 |
| 593 | 20240808 | 090000 | 22927850 | 22050 | 22150 | 22250 | 21950 | 1036 |