34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 10584 |
| 3 | 20240805 | 192100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20240805 | 192000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20240805 | 191900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20240805 | 191800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20240805 | 191700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20240805 | 191600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20240805 | 191500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20240805 | 191400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20240805 | 191300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20240805 | 191200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20240805 | 191100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20240805 | 191000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20240805 | 190900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20240805 | 190800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20240805 | 190700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20240805 | 190600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20240805 | 190500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20240805 | 190400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20240805 | 190300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20240805 | 190200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20240805 | 190100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20240805 | 190000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20240805 | 185900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20240805 | 185800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20240805 | 185700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20240805 | 185600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20240805 | 185500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20240805 | 185400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20240805 | 185300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20240805 | 185200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 10584 |
| 33 | 20240805 | 185100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20240805 | 185000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20240805 | 184900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20240805 | 184800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20240805 | 184700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20240805 | 184600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20240805 | 184500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20240805 | 184400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20240805 | 184300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20240805 | 184200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20240805 | 184100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20240805 | 184000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20240805 | 183900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20240805 | 183800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20240805 | 183700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20240805 | 183600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20240805 | 183500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20240805 | 183400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20240805 | 183300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20240805 | 183200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20240805 | 183100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20240805 | 183000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20240805 | 182900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20240805 | 182800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20240805 | 182700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20240805 | 182600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20240805 | 182500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20240805 | 182400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20240805 | 182300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20240805 | 182200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 10584 |
| 63 | 20240805 | 182100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20240805 | 182000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20240805 | 181900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20240805 | 181800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20240805 | 181700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20240805 | 181600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20240805 | 181500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20240805 | 181400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20240805 | 181300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20240805 | 181200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20240805 | 181100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20240805 | 181000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20240805 | 180900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20240805 | 180800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20240805 | 180700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20240805 | 180600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20240805 | 180500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20240805 | 180400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20240805 | 180300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20240805 | 180200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20240805 | 180100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20240805 | 180000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20240805 | 175900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20240805 | 175800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20240805 | 175700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20240805 | 175600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20240805 | 175500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20240805 | 175400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20240805 | 175300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20240805 | 175200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 10584 |
| 93 | 20240805 | 175100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20240805 | 175000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20240805 | 174900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20240805 | 174800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20240805 | 174700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20240805 | 174600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20240805 | 174500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20240805 | 174400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20240805 | 174300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20240805 | 174200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20240805 | 174100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20240805 | 174000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20240805 | 173900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20240805 | 173800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20240805 | 173700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20240805 | 173600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20240805 | 173500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20240805 | 173400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20240805 | 173300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20240805 | 173200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20240805 | 173100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20240805 | 173000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20240805 | 172900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20240805 | 172800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20240805 | 172700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20240805 | 172600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20240805 | 172500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20240805 | 172400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20240805 | 172300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20240805 | 172200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 10584 |
| 123 | 20240805 | 172100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20240805 | 172000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20240805 | 171900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20240805 | 171800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20240805 | 171700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20240805 | 171600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20240805 | 171500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20240805 | 171400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20240805 | 171300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20240805 | 171200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20240805 | 171100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20240805 | 171000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20240805 | 170900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20240805 | 170800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20240805 | 170700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20240805 | 170600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20240805 | 170500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20240805 | 170400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20240805 | 170300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20240805 | 170200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20240805 | 170100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20240805 | 170000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20240805 | 165900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20240805 | 165800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20240805 | 165700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20240805 | 165600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20240805 | 165500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20240805 | 165400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20240805 | 165300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20240805 | 165200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 10584 |
| 153 | 20240805 | 165100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20240805 | 165000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20240805 | 164900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20240805 | 164800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20240805 | 164700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20240805 | 164600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20240805 | 164500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20240805 | 164400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20240805 | 164300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20240805 | 164200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20240805 | 164100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20240805 | 164000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20240805 | 163900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20240805 | 163800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20240805 | 163700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20240805 | 163600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20240805 | 163500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20240805 | 163400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20240805 | 163300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20240805 | 163200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20240805 | 163100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20240805 | 163000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20240805 | 162900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20240805 | 162800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20240805 | 162700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20240805 | 162600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20240805 | 162500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20240805 | 162400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20240805 | 162300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20240805 | 162200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 10584 |
| 183 | 20240805 | 162100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20240805 | 162000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20240805 | 161900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20240805 | 161800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20240805 | 161700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20240805 | 161600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20240805 | 161500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20240805 | 161400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20240805 | 161300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20240805 | 161200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20240805 | 161100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20240805 | 161000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20240805 | 160900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20240805 | 160800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20240805 | 160700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20240805 | 160600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20240805 | 160500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20240805 | 160400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20240805 | 160300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20240805 | 160200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20240805 | 160100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20240805 | 160000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20240805 | 155900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20240805 | 155800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20240805 | 155700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20240805 | 155600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20240805 | 155500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20240805 | 155400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20240805 | 155300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20240805 | 155200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 10584 |
| 213 | 20240805 | 155100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20240805 | 155000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20240805 | 154900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20240805 | 154800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 217 | 20240805 | 154700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20240805 | 154600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20240805 | 154500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 220 | 20240805 | 154400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 221 | 20240805 | 154300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 222 | 20240805 | 154200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 223 | 20240805 | 154100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20240805 | 154000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20240805 | 153900 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20240805 | 153800 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20240805 | 153700 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 228 | 20240805 | 153600 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 229 | 20240805 | 153500 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 230 | 20240805 | 153400 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 231 | 20240805 | 153300 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 232 | 20240805 | 153200 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 233 | 20240805 | 153100 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 234 | 20240805 | 153000 | 21401818450 | 36550 | 36550 | 36550 | 36550 | 10584 |
| 235 | 20240805 | 152900 | 21014973250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20240805 | 152800 | 21014973250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20240805 | 152700 | 21014973250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20240805 | 152600 | 21014973250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20240805 | 152500 | 21014973250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20240805 | 152400 | 21014973250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20240805 | 152300 | 21014973250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20240805 | 152200 | 21014973250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 243 | 20240805 | 152100 | 21014973250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20240805 | 152000 | 21014973250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20240805 | 151900 | 21014973250 | 36800 | 36800 | 37000 | 36700 | 4387 |
| 246 | 20240805 | 151800 | 20853413150 | 36800 | 36800 | 36850 | 36700 | 2875 |
| 247 | 20240805 | 151700 | 20747724450 | 36750 | 36600 | 36800 | 36600 | 5096 |
| 248 | 20240805 | 151600 | 20560742800 | 36700 | 36250 | 36750 | 36250 | 6564 |
| 249 | 20240805 | 151500 | 20320741300 | 36250 | 36350 | 36550 | 36250 | 4832 |
| 250 | 20240805 | 151400 | 20144637900 | 36400 | 36250 | 36450 | 36200 | 5441 |
| 251 | 20240805 | 151300 | 19946992850 | 36350 | 36300 | 36400 | 36150 | 1795 |
| 252 | 20240805 | 151200 | 19881851100 | 36300 | 36300 | 36500 | 36150 | 4948 |
| 253 | 20240805 | 151100 | 19702168800 | 36300 | 36550 | 36550 | 36300 | 2881 |
| 254 | 20240805 | 151000 | 19597525400 | 36350 | 36350 | 36550 | 36350 | 1294 |
| 255 | 20240805 | 150900 | 19550408750 | 36400 | 36850 | 36850 | 36400 | 1917 |
| 256 | 20240805 | 150800 | 19480232050 | 36650 | 36750 | 36900 | 36650 | 2694 |
| 257 | 20240805 | 150700 | 19381085350 | 36750 | 36800 | 36800 | 36600 | 4703 |
| 258 | 20240805 | 150600 | 19208510050 | 36850 | 37050 | 37050 | 36600 | 5318 |
| 259 | 20240805 | 150500 | 19012099700 | 37000 | 37000 | 37200 | 37000 | 1060 |
| 260 | 20240805 | 150400 | 18972831850 | 37000 | 37200 | 37250 | 37000 | 1366 |
| 261 | 20240805 | 150300 | 18922129600 | 37050 | 37050 | 37200 | 37000 | 2919 |
| 262 | 20240805 | 150200 | 18813929800 | 37000 | 37050 | 37150 | 37000 | 1289 |
| 263 | 20240805 | 150100 | 18766160750 | 37000 | 37100 | 37200 | 37000 | 3746 |
| 264 | 20240805 | 150000 | 18627158550 | 37100 | 37350 | 37400 | 37000 | 4757 |
| 265 | 20240805 | 145900 | 18450421950 | 37250 | 37400 | 37550 | 37250 | 8984 |
| 266 | 20240805 | 145800 | 18114347450 | 37350 | 37000 | 37350 | 36800 | 6017 |
| 267 | 20240805 | 145700 | 17890744950 | 37000 | 36450 | 37200 | 36450 | 7914 |
| 268 | 20240805 | 145600 | 17599805250 | 36200 | 35750 | 36600 | 35400 | 14318 |
| 269 | 20240805 | 145500 | 17085346150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 270 | 20240805 | 145400 | 17085346150 | 34250 | 35900 | 35900 | 34250 | 2822 |
| 271 | 20240805 | 145300 | 16986356700 | 35800 | 36050 | 36200 | 35800 | 5152 |
| 272 | 20240805 | 145200 | 16800972500 | 36200 | 36500 | 36500 | 36100 | 4746 |
| 273 | 20240805 | 145100 | 16628814250 | 36550 | 36500 | 36850 | 36500 | 2833 |
| 274 | 20240805 | 145000 | 16525011250 | 36500 | 36650 | 36850 | 36500 | 5476 |
| 275 | 20240805 | 144900 | 16323965750 | 36700 | 36700 | 36850 | 36500 | 4673 |
| 276 | 20240805 | 144800 | 16152569600 | 36700 | 37100 | 37200 | 36700 | 2604 |
| 277 | 20240805 | 144700 | 16056453950 | 37100 | 37350 | 37350 | 37050 | 1736 |
| 278 | 20240805 | 144600 | 15991824150 | 37350 | 37200 | 37400 | 37200 | 1442 |
| 279 | 20240805 | 144500 | 15938014400 | 37200 | 37450 | 37600 | 37200 | 4443 |
| 280 | 20240805 | 144400 | 15771804950 | 37450 | 36600 | 37550 | 36600 | 5335 |
| 281 | 20240805 | 144300 | 15573382900 | 36650 | 36600 | 36650 | 36550 | 1212 |
| 282 | 20240805 | 144200 | 15529025400 | 36600 | 36650 | 36700 | 36600 | 1297 |
| 283 | 20240805 | 144100 | 15481480650 | 36700 | 36150 | 36750 | 36150 | 2717 |
| 284 | 20240805 | 144000 | 15382701650 | 36100 | 36550 | 36550 | 36100 | 6524 |
| 285 | 20240805 | 143900 | 15145724950 | 36600 | 36850 | 36900 | 36500 | 5343 |
| 286 | 20240805 | 143800 | 14949365750 | 36800 | 37200 | 37200 | 36800 | 9137 |
| 287 | 20240805 | 143700 | 14611520100 | 37150 | 37350 | 37400 | 37150 | 7360 |
| 288 | 20240805 | 143600 | 14337406900 | 37350 | 37500 | 37550 | 37350 | 4127 |
| 289 | 20240805 | 143500 | 14182898350 | 37500 | 37550 | 37650 | 37500 | 2018 |
| 290 | 20240805 | 143400 | 14107094350 | 37550 | 37600 | 37650 | 37550 | 1154 |
| 291 | 20240805 | 143300 | 14063717300 | 37600 | 37600 | 37700 | 37600 | 1852 |
| 292 | 20240805 | 143200 | 13993991350 | 37600 | 37550 | 37650 | 37550 | 2608 |
| 293 | 20240805 | 143100 | 13895979500 | 37550 | 37500 | 37600 | 37450 | 2280 |
| 294 | 20240805 | 143000 | 13810442050 | 37500 | 37550 | 37700 | 37450 | 4516 |
| 295 | 20240805 | 142900 | 13641114700 | 37600 | 37750 | 37800 | 37500 | 7137 |
| 296 | 20240805 | 142800 | 13372352550 | 37750 | 37900 | 37950 | 37750 | 2365 |
| 297 | 20240805 | 142700 | 13282858700 | 37900 | 37900 | 37950 | 37850 | 3250 |
| 298 | 20240805 | 142600 | 13159726600 | 37900 | 38050 | 38050 | 37900 | 11186 |
| 299 | 20240805 | 142500 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 300 | 20240805 | 142400 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 301 | 20240805 | 142300 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 302 | 20240805 | 142200 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 303 | 20240805 | 142100 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 304 | 20240805 | 142000 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 305 | 20240805 | 141900 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 306 | 20240805 | 141800 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 307 | 20240805 | 141700 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 308 | 20240805 | 141600 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 309 | 20240805 | 141500 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 310 | 20240805 | 141400 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 311 | 20240805 | 141300 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 312 | 20240805 | 141200 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 313 | 20240805 | 141100 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 314 | 20240805 | 141000 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 315 | 20240805 | 140900 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 316 | 20240805 | 140800 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 317 | 20240805 | 140700 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 318 | 20240805 | 140600 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 319 | 20240805 | 140500 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 320 | 20240805 | 140400 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 321 | 20240805 | 140300 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 322 | 20240805 | 140200 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 323 | 20240805 | 140100 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 324 | 20240805 | 140000 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 325 | 20240805 | 135900 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 326 | 20240805 | 135800 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 327 | 20240805 | 135700 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 328 | 20240805 | 135600 | 12734563500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 329 | 20240805 | 135500 | 12734563500 | 38200 | 38300 | 38300 | 38200 | 1242 |
| 330 | 20240805 | 135400 | 12687052750 | 38300 | 38300 | 38350 | 38250 | 1067 |
| 331 | 20240805 | 135300 | 12646176400 | 38250 | 38250 | 38300 | 38250 | 704 |
| 332 | 20240805 | 135200 | 12619237400 | 38250 | 38350 | 38350 | 38250 | 1726 |
| 333 | 20240805 | 135100 | 12553091350 | 38350 | 38350 | 38450 | 38350 | 1839 |
| 334 | 20240805 | 135000 | 12482475600 | 38400 | 38400 | 38400 | 38400 | 977 |
| 335 | 20240805 | 134900 | 12444958800 | 38400 | 38400 | 38400 | 38350 | 1115 |
| 336 | 20240805 | 134800 | 12402145300 | 38400 | 38350 | 38400 | 38350 | 1598 |
| 337 | 20240805 | 134700 | 12340831750 | 38400 | 38350 | 38400 | 38350 | 281 |
| 338 | 20240805 | 134600 | 12330042150 | 38350 | 38300 | 38400 | 38300 | 656 |
| 339 | 20240805 | 134500 | 12304872450 | 38300 | 38250 | 38300 | 38200 | 1089 |
| 340 | 20240805 | 134400 | 12263211000 | 38300 | 38300 | 38350 | 38300 | 154 |
| 341 | 20240805 | 134300 | 12257312600 | 38350 | 38400 | 38400 | 38300 | 1880 |
| 342 | 20240805 | 134200 | 12185172900 | 38400 | 38350 | 38450 | 38300 | 1647 |
| 343 | 20240805 | 134100 | 12121933550 | 38350 | 38300 | 38350 | 38300 | 520 |
| 344 | 20240805 | 134000 | 12102014100 | 38300 | 38300 | 38350 | 38300 | 1163 |
| 345 | 20240805 | 133900 | 12057451250 | 38350 | 38300 | 38350 | 38250 | 832 |
| 346 | 20240805 | 133800 | 12025586600 | 38300 | 38250 | 38300 | 38250 | 509 |
| 347 | 20240805 | 133700 | 12006110000 | 38250 | 38250 | 38250 | 38200 | 687 |
| 348 | 20240805 | 133600 | 11979842750 | 38250 | 38350 | 38350 | 38250 | 977 |
| 349 | 20240805 | 133500 | 11942426400 | 38350 | 38400 | 38400 | 38350 | 657 |
| 350 | 20240805 | 133400 | 11917228650 | 38400 | 38500 | 38550 | 38350 | 1757 |
| 351 | 20240805 | 133300 | 11849707200 | 38500 | 38600 | 38600 | 38450 | 507 |
| 352 | 20240805 | 133200 | 11830174250 | 38600 | 38650 | 38650 | 38600 | 224 |
| 353 | 20240805 | 133100 | 11821526700 | 38650 | 38500 | 38700 | 38450 | 1872 |
| 354 | 20240805 | 133000 | 11749313550 | 38500 | 38350 | 38500 | 38350 | 2231 |
| 355 | 20240805 | 132900 | 11663561500 | 38350 | 38350 | 38450 | 38350 | 2113 |
| 356 | 20240805 | 132800 | 11582439950 | 38400 | 38350 | 38400 | 38300 | 1365 |
| 357 | 20240805 | 132700 | 11530094100 | 38300 | 38150 | 38350 | 38150 | 1545 |
| 358 | 20240805 | 132600 | 11471002650 | 38200 | 38200 | 38200 | 38150 | 394 |
| 359 | 20240805 | 132500 | 11455954350 | 38200 | 38200 | 38250 | 38200 | 369 |
| 360 | 20240805 | 132400 | 11441858500 | 38200 | 38250 | 38250 | 38200 | 333 |
| 361 | 20240805 | 132300 | 11429133450 | 38250 | 38350 | 38400 | 38250 | 584 |
| 362 | 20240805 | 132200 | 11406747850 | 38400 | 38350 | 38400 | 38200 | 1253 |
| 363 | 20240805 | 132100 | 11358772650 | 38400 | 38400 | 38400 | 38300 | 429 |
| 364 | 20240805 | 132000 | 11342323350 | 38400 | 38450 | 38450 | 38400 | 866 |
| 365 | 20240805 | 131900 | 11309068700 | 38400 | 38350 | 38450 | 38350 | 1437 |
| 366 | 20240805 | 131800 | 11253893800 | 38350 | 38300 | 38350 | 38300 | 195 |
| 367 | 20240805 | 131700 | 11246420200 | 38350 | 38250 | 38350 | 38250 | 639 |
| 368 | 20240805 | 131600 | 11221939450 | 38400 | 38300 | 38400 | 38200 | 1555 |
| 369 | 20240805 | 131500 | 11162390800 | 38400 | 38450 | 38500 | 38350 | 459 |
| 370 | 20240805 | 131400 | 11144752100 | 38500 | 38300 | 38550 | 38300 | 1601 |
| 371 | 20240805 | 131300 | 11083147800 | 38350 | 38200 | 38450 | 38200 | 1260 |
| 372 | 20240805 | 131200 | 11034817000 | 38300 | 38250 | 38300 | 38250 | 502 |
| 373 | 20240805 | 131100 | 11015591050 | 38250 | 38300 | 38300 | 38150 | 593 |
| 374 | 20240805 | 131000 | 10992924250 | 38300 | 38300 | 38350 | 38200 | 437 |
| 375 | 20240805 | 130900 | 10976189900 | 38300 | 38350 | 38350 | 38300 | 429 |
| 376 | 20240805 | 130800 | 10959738500 | 38350 | 38100 | 38400 | 38100 | 2556 |
| 377 | 20240805 | 130700 | 10862034400 | 38150 | 38150 | 38200 | 38000 | 1098 |
| 378 | 20240805 | 130600 | 10820232300 | 38150 | 38200 | 38200 | 38000 | 1423 |
| 379 | 20240805 | 130500 | 10766043450 | 38200 | 38100 | 38200 | 38050 | 1629 |
| 380 | 20240805 | 130400 | 10703962850 | 38050 | 38050 | 38150 | 38050 | 1733 |
| 381 | 20240805 | 130300 | 10637956600 | 38050 | 38200 | 38200 | 38050 | 2606 |
| 382 | 20240805 | 130200 | 10538608600 | 38200 | 38200 | 38250 | 38200 | 1230 |
| 383 | 20240805 | 130100 | 10491611150 | 38250 | 38250 | 38250 | 38200 | 806 |
| 384 | 20240805 | 130000 | 10460813700 | 38200 | 38200 | 38250 | 38200 | 663 |
| 385 | 20240805 | 125900 | 10435482700 | 38250 | 38300 | 38350 | 38200 | 2702 |
| 386 | 20240805 | 125800 | 10332149000 | 38300 | 38350 | 38350 | 38300 | 315 |
| 387 | 20240805 | 125700 | 10320076150 | 38350 | 38400 | 38450 | 38350 | 1023 |
| 388 | 20240805 | 125600 | 10280821200 | 38350 | 38450 | 38500 | 38350 | 509 |
| 389 | 20240805 | 125500 | 10261265850 | 38450 | 38350 | 38450 | 38300 | 1660 |
| 390 | 20240805 | 125400 | 10197526800 | 38350 | 38350 | 38400 | 38250 | 2142 |
| 391 | 20240805 | 125300 | 10115363150 | 38350 | 38350 | 38350 | 38200 | 1990 |
| 392 | 20240805 | 125200 | 10039092250 | 38350 | 38250 | 38350 | 38250 | 1141 |
| 393 | 20240805 | 125100 | 9995343600 | 38250 | 38400 | 38400 | 38250 | 1661 |
| 394 | 20240805 | 125000 | 9931704900 | 38450 | 38450 | 38450 | 38400 | 103 |
| 395 | 20240805 | 124900 | 9927745000 | 38400 | 38500 | 38500 | 38400 | 395 |
| 396 | 20240805 | 124800 | 9912573850 | 38500 | 38500 | 38550 | 38500 | 377 |
| 397 | 20240805 | 124700 | 9898049250 | 38500 | 38550 | 38650 | 38350 | 1958 |
| 398 | 20240805 | 124600 | 9822608200 | 38550 | 38400 | 38550 | 38350 | 8531 |
| 399 | 20240805 | 124500 | 9494235250 | 38400 | 38400 | 38400 | 38350 | 622 |
| 400 | 20240805 | 124400 | 9470350650 | 38450 | 38400 | 38450 | 38400 | 736 |
| 401 | 20240805 | 124300 | 9442053350 | 38400 | 38400 | 38400 | 38350 | 626 |
| 402 | 20240805 | 124200 | 9418037250 | 38400 | 38500 | 38550 | 38350 | 895 |
| 403 | 20240805 | 124100 | 9383607600 | 38500 | 38350 | 38500 | 38350 | 1057 |
| 404 | 20240805 | 124000 | 9342994250 | 38350 | 38500 | 38500 | 38350 | 2175 |
| 405 | 20240805 | 123900 | 9259403450 | 38500 | 38600 | 38600 | 38500 | 965 |
| 406 | 20240805 | 123800 | 9222212700 | 38600 | 38500 | 38600 | 38500 | 727 |
| 407 | 20240805 | 123700 | 9194197650 | 38550 | 38600 | 38600 | 38500 | 327 |
| 408 | 20240805 | 123600 | 9181583250 | 38650 | 38600 | 38650 | 38500 | 1503 |
| 409 | 20240805 | 123500 | 9123676100 | 38600 | 38550 | 38600 | 38500 | 1361 |
| 410 | 20240805 | 123400 | 9071195850 | 38600 | 38700 | 38700 | 38550 | 5473 |
| 411 | 20240805 | 123300 | 8859688700 | 38700 | 38700 | 38750 | 38700 | 612 |
| 412 | 20240805 | 123200 | 8836002000 | 38750 | 38700 | 38750 | 38700 | 390 |
| 413 | 20240805 | 123100 | 8820901350 | 38700 | 38750 | 38800 | 38700 | 1575 |
| 414 | 20240805 | 123000 | 8759929350 | 38750 | 38750 | 38800 | 38750 | 646 |
| 415 | 20240805 | 122900 | 8734896700 | 38800 | 38800 | 38850 | 38750 | 327 |
| 416 | 20240805 | 122800 | 8722218650 | 38800 | 38850 | 38850 | 38800 | 265 |
| 417 | 20240805 | 122700 | 8711931600 | 38800 | 38850 | 38850 | 38800 | 424 |
| 418 | 20240805 | 122600 | 8695462750 | 38800 | 38850 | 38850 | 38800 | 144 |
| 419 | 20240805 | 122500 | 8689870400 | 38850 | 38850 | 38900 | 38850 | 129 |
| 420 | 20240805 | 122400 | 8684858650 | 38900 | 38750 | 38900 | 38750 | 737 |
| 421 | 20240805 | 122300 | 8656258200 | 38750 | 38750 | 38800 | 38750 | 231 |
| 422 | 20240805 | 122200 | 8647302250 | 38750 | 38850 | 38850 | 38750 | 317 |
| 423 | 20240805 | 122100 | 8635003050 | 38850 | 38850 | 38900 | 38800 | 587 |
| 424 | 20240805 | 122000 | 8612205500 | 38850 | 38800 | 38850 | 38750 | 227 |
| 425 | 20240805 | 121900 | 8603393800 | 38850 | 38800 | 38850 | 38750 | 1335 |
| 426 | 20240805 | 121800 | 8551645750 | 38800 | 38850 | 38850 | 38750 | 532 |
| 427 | 20240805 | 121700 | 8531003750 | 38850 | 38800 | 38850 | 38750 | 778 |
| 428 | 20240805 | 121600 | 8500843750 | 38800 | 38900 | 38900 | 38750 | 530 |
| 429 | 20240805 | 121500 | 8480275200 | 38900 | 38900 | 38900 | 38800 | 276 |
| 430 | 20240805 | 121400 | 8469542050 | 38900 | 38950 | 38950 | 38900 | 399 |
| 431 | 20240805 | 121300 | 8454018700 | 38950 | 38800 | 38950 | 38750 | 1281 |
| 432 | 20240805 | 121200 | 8404254700 | 38800 | 38800 | 38800 | 38750 | 370 |
| 433 | 20240805 | 121100 | 8389899150 | 38750 | 38800 | 38800 | 38750 | 283 |
| 434 | 20240805 | 121000 | 8378922850 | 38800 | 38750 | 38800 | 38750 | 143 |
| 435 | 20240805 | 120900 | 8373377450 | 38800 | 38850 | 38850 | 38800 | 830 |
| 436 | 20240805 | 120800 | 8341167400 | 38850 | 38950 | 38950 | 38850 | 193 |
| 437 | 20240805 | 120700 | 8333661850 | 38900 | 38900 | 38950 | 38900 | 162 |
| 438 | 20240805 | 120600 | 8327356500 | 38950 | 38850 | 39000 | 38850 | 94 |
| 439 | 20240805 | 120500 | 8323699500 | 38900 | 38850 | 38900 | 38800 | 77 |
| 440 | 20240805 | 120400 | 8320710450 | 38850 | 38900 | 38950 | 38800 | 795 |
| 441 | 20240805 | 120300 | 8289825750 | 38850 | 38950 | 39000 | 38850 | 708 |
| 442 | 20240805 | 120200 | 8262272050 | 38950 | 39000 | 39000 | 38950 | 67 |
| 443 | 20240805 | 120100 | 8259662350 | 39000 | 38900 | 39050 | 38900 | 2827 |
| 444 | 20240805 | 120000 | 8149465000 | 38950 | 38900 | 38950 | 38900 | 531 |
| 445 | 20240805 | 115900 | 8128784650 | 38900 | 38900 | 38950 | 38900 | 293 |
| 446 | 20240805 | 115800 | 8117386800 | 38950 | 38950 | 38950 | 38900 | 240 |
| 447 | 20240805 | 115700 | 8108050300 | 38900 | 38900 | 38950 | 38900 | 401 |
| 448 | 20240805 | 115600 | 8092437900 | 38950 | 38850 | 38950 | 38850 | 969 |
| 449 | 20240805 | 115500 | 8054737500 | 38850 | 38850 | 38900 | 38850 | 351 |
| 450 | 20240805 | 115400 | 8041097800 | 38850 | 38900 | 38900 | 38800 | 1157 |
| 451 | 20240805 | 115300 | 7996191250 | 38900 | 38950 | 38950 | 38900 | 111 |
| 452 | 20240805 | 115200 | 7991871800 | 38900 | 38850 | 38950 | 38800 | 523 |
| 453 | 20240805 | 115100 | 7971546450 | 38850 | 38900 | 38900 | 38850 | 268 |
| 454 | 20240805 | 115000 | 7961132750 | 38900 | 38950 | 39000 | 38900 | 123 |
| 455 | 20240805 | 114900 | 7956345250 | 38950 | 38900 | 39000 | 38900 | 766 |
| 456 | 20240805 | 114800 | 7926504000 | 38900 | 38850 | 38900 | 38850 | 248 |
| 457 | 20240805 | 114700 | 7916868800 | 38950 | 38900 | 38950 | 38850 | 539 |
| 458 | 20240805 | 114600 | 7895905500 | 38900 | 38950 | 39000 | 38900 | 490 |
| 459 | 20240805 | 114500 | 7876818700 | 38900 | 38950 | 38950 | 38900 | 1056 |
| 460 | 20240805 | 114400 | 7835735050 | 39000 | 38950 | 39000 | 38900 | 223 |
| 461 | 20240805 | 114300 | 7827051700 | 38950 | 39000 | 39000 | 38950 | 442 |
| 462 | 20240805 | 114200 | 7809833200 | 39000 | 39100 | 39100 | 38950 | 127 |
| 463 | 20240805 | 114100 | 7804885050 | 39100 | 39100 | 39100 | 38950 | 741 |
| 464 | 20240805 | 114000 | 7776021500 | 39100 | 39100 | 39100 | 38950 | 1050 |
| 465 | 20240805 | 113900 | 7735058950 | 39100 | 39100 | 39100 | 39000 | 68 |
| 466 | 20240805 | 113800 | 7732403000 | 39050 | 39150 | 39150 | 39050 | 728 |
| 467 | 20240805 | 113700 | 7703930800 | 39150 | 39200 | 39200 | 39150 | 917 |
| 468 | 20240805 | 113600 | 7667995850 | 39250 | 39200 | 39250 | 39200 | 213 |
| 469 | 20240805 | 113500 | 7659645800 | 39250 | 39300 | 39300 | 39250 | 4 |
| 470 | 20240805 | 113400 | 7659488650 | 39300 | 39350 | 39350 | 39250 | 697 |
| 471 | 20240805 | 113300 | 7632106350 | 39350 | 39350 | 39350 | 39350 | 70 |
| 472 | 20240805 | 113200 | 7629351850 | 39350 | 39350 | 39350 | 39350 | 102 |
| 473 | 20240805 | 113100 | 7625338150 | 39350 | 39350 | 39350 | 39350 | 221 |
| 474 | 20240805 | 113000 | 7616641800 | 39350 | 39400 | 39400 | 39350 | 471 |
| 475 | 20240805 | 112900 | 7598102750 | 39400 | 39400 | 39400 | 39350 | 299 |
| 476 | 20240805 | 112800 | 7586322250 | 39400 | 39300 | 39400 | 39300 | 287 |
| 477 | 20240805 | 112700 | 7575019750 | 39350 | 39400 | 39400 | 39350 | 706 |
| 478 | 20240805 | 112600 | 7547222500 | 39400 | 39400 | 39400 | 39400 | 301 |
| 479 | 20240805 | 112500 | 7535363100 | 39450 | 39400 | 39450 | 39400 | 217 |
| 480 | 20240805 | 112400 | 7526813250 | 39450 | 39300 | 39450 | 39300 | 488 |
| 481 | 20240805 | 112300 | 7507604100 | 39350 | 39250 | 39350 | 39150 | 812 |
| 482 | 20240805 | 112200 | 7475713850 | 39200 | 39150 | 39200 | 39150 | 678 |
| 483 | 20240805 | 112100 | 7449154850 | 39100 | 39100 | 39150 | 39100 | 1225 |
| 484 | 20240805 | 112000 | 7401247100 | 39050 | 39050 | 39100 | 39000 | 506 |
| 485 | 20240805 | 111900 | 7381491600 | 39050 | 39050 | 39050 | 39050 | 203 |
| 486 | 20240805 | 111800 | 7373564450 | 39050 | 39000 | 39100 | 38950 | 659 |
| 487 | 20240805 | 111700 | 7347838300 | 39000 | 39000 | 39050 | 39000 | 304 |
| 488 | 20240805 | 111600 | 7335982000 | 39000 | 39000 | 39000 | 39000 | 2401 |
| 489 | 20240805 | 111500 | 7242343000 | 39000 | 39000 | 39100 | 39000 | 1931 |
| 490 | 20240805 | 111400 | 7167001300 | 39050 | 39100 | 39100 | 39050 | 1747 |
| 491 | 20240805 | 111300 | 7098779000 | 39100 | 39100 | 39100 | 39050 | 234 |
| 492 | 20240805 | 111200 | 7089629650 | 39100 | 39150 | 39150 | 39100 | 390 |
| 493 | 20240805 | 111100 | 7074376700 | 39150 | 39100 | 39150 | 39100 | 14 |
| 494 | 20240805 | 111000 | 7073828900 | 39100 | 39150 | 39200 | 39050 | 670 |
| 495 | 20240805 | 110900 | 7047595400 | 39100 | 39050 | 39100 | 39050 | 106 |
| 496 | 20240805 | 110800 | 7043455150 | 39100 | 39100 | 39100 | 39050 | 1210 |
| 497 | 20240805 | 110700 | 6996152900 | 39150 | 39150 | 39200 | 39150 | 879 |
| 498 | 20240805 | 110600 | 6961738300 | 39150 | 39200 | 39200 | 39150 | 339 |
| 499 | 20240805 | 110500 | 6948453000 | 39200 | 39200 | 39250 | 39200 | 741 |
| 500 | 20240805 | 110400 | 6919394000 | 39250 | 39300 | 39350 | 39250 | 250 |
| 501 | 20240805 | 110300 | 6909575500 | 39300 | 39300 | 39350 | 39300 | 273 |
| 502 | 20240805 | 110200 | 6898842800 | 39350 | 39450 | 39450 | 39350 | 250 |
| 503 | 20240805 | 110100 | 6888984850 | 39400 | 39450 | 39450 | 39400 | 47 |
| 504 | 20240805 | 110000 | 6887130800 | 39500 | 39500 | 39500 | 39500 | 93 |
| 505 | 20240805 | 105900 | 6883457300 | 39500 | 39500 | 39500 | 39500 | 13 |
| 506 | 20240805 | 105800 | 6882943800 | 39600 | 39500 | 39600 | 39500 | 204 |
| 507 | 20240805 | 105700 | 6874875400 | 39500 | 39600 | 39650 | 39500 | 380 |
| 508 | 20240805 | 105600 | 6859838000 | 39650 | 39550 | 39700 | 39500 | 1605 |
| 509 | 20240805 | 105500 | 6796330450 | 39500 | 39300 | 39500 | 39300 | 900 |
| 510 | 20240805 | 105400 | 6760819050 | 39300 | 39200 | 39350 | 39150 | 340 |
| 511 | 20240805 | 105300 | 6747455950 | 39300 | 39250 | 39300 | 39200 | 255 |
| 512 | 20240805 | 105200 | 6737459200 | 39250 | 39200 | 39300 | 39200 | 128 |
| 513 | 20240805 | 105100 | 6732438700 | 39200 | 39200 | 39300 | 39200 | 369 |
| 514 | 20240805 | 105000 | 6717968500 | 39350 | 39400 | 39400 | 39350 | 1426 |
| 515 | 20240805 | 104900 | 6661854950 | 39350 | 39450 | 39450 | 39150 | 270 |
| 516 | 20240805 | 104800 | 6651253350 | 39350 | 39400 | 39400 | 39150 | 627 |
| 517 | 20240805 | 104700 | 6626611350 | 39400 | 39350 | 39400 | 39350 | 537 |
| 518 | 20240805 | 104600 | 6605454050 | 39350 | 39250 | 39350 | 39250 | 185 |
| 519 | 20240805 | 104500 | 6598182300 | 39300 | 39300 | 39350 | 39250 | 222 |
| 520 | 20240805 | 104400 | 6589459600 | 39250 | 39350 | 39350 | 39250 | 222 |
| 521 | 20240805 | 104300 | 6580739500 | 39350 | 39450 | 39450 | 39350 | 622 |
| 522 | 20240805 | 104200 | 6556248600 | 39450 | 39450 | 39450 | 39450 | 151 |
| 523 | 20240805 | 104100 | 6550291650 | 39450 | 39400 | 39500 | 39400 | 1854 |
| 524 | 20240805 | 104000 | 6477167000 | 39350 | 39400 | 39400 | 39350 | 625 |
| 525 | 20240805 | 103900 | 6452572400 | 39400 | 39400 | 39400 | 39350 | 231 |
| 526 | 20240805 | 103800 | 6443478100 | 39300 | 39250 | 39300 | 39200 | 1215 |
| 527 | 20240805 | 103700 | 6395746400 | 39250 | 39300 | 39350 | 39250 | 889 |
| 528 | 20240805 | 103600 | 6360787200 | 39350 | 39300 | 39350 | 39200 | 617 |
| 529 | 20240805 | 103500 | 6336570450 | 39300 | 39200 | 39300 | 39200 | 410 |
| 530 | 20240805 | 103400 | 6320498300 | 39150 | 39200 | 39200 | 39150 | 468 |
| 531 | 20240805 | 103300 | 6302170700 | 39200 | 39200 | 39250 | 39200 | 662 |
| 532 | 20240805 | 103200 | 6276195300 | 39250 | 39250 | 39300 | 39250 | 406 |
| 533 | 20240805 | 103100 | 6260257900 | 39250 | 39200 | 39250 | 39150 | 362 |
| 534 | 20240805 | 103000 | 6246072600 | 39150 | 39250 | 39250 | 39100 | 741 |
| 535 | 20240805 | 102900 | 6217055900 | 39250 | 39200 | 39250 | 39150 | 1068 |
| 536 | 20240805 | 102800 | 6175191750 | 39200 | 39150 | 39250 | 39100 | 514 |
| 537 | 20240805 | 102700 | 6155078700 | 39250 | 39250 | 39300 | 39100 | 1964 |
| 538 | 20240805 | 102600 | 6078139850 | 39350 | 39250 | 39350 | 39200 | 649 |
| 539 | 20240805 | 102500 | 6052650950 | 39250 | 39450 | 39450 | 39250 | 720 |
| 540 | 20240805 | 102400 | 6024361300 | 39500 | 39450 | 39550 | 39350 | 808 |
| 541 | 20240805 | 102300 | 5992500150 | 39600 | 39600 | 39600 | 39500 | 256 |
| 542 | 20240805 | 102200 | 5982387350 | 39500 | 39600 | 39600 | 39500 | 292 |
| 543 | 20240805 | 102100 | 5970838250 | 39600 | 39450 | 39700 | 39450 | 1131 |
| 544 | 20240805 | 102000 | 5926126900 | 39450 | 39500 | 39650 | 39450 | 1454 |
| 545 | 20240805 | 101900 | 5868575300 | 39400 | 39400 | 39500 | 39400 | 1274 |
| 546 | 20240805 | 101800 | 5818261750 | 39400 | 39300 | 39500 | 39250 | 3014 |
| 547 | 20240805 | 101700 | 5699661550 | 39300 | 39400 | 39500 | 39300 | 2693 |
| 548 | 20240805 | 101600 | 5593626250 | 39450 | 39550 | 39550 | 39450 | 1149 |
| 549 | 20240805 | 101500 | 5548291100 | 39600 | 39600 | 39650 | 39450 | 1724 |
| 550 | 20240805 | 101400 | 5480123850 | 39600 | 39650 | 39650 | 39600 | 160 |
| 551 | 20240805 | 101300 | 5473786350 | 39650 | 39500 | 39700 | 39500 | 921 |
| 552 | 20240805 | 101200 | 5437322450 | 39500 | 39600 | 39600 | 39450 | 2771 |
| 553 | 20240805 | 101100 | 5327787300 | 39600 | 39650 | 39650 | 39550 | 1040 |
| 554 | 20240805 | 101000 | 5286587050 | 39650 | 39600 | 39700 | 39600 | 112 |
| 555 | 20240805 | 100900 | 5282146250 | 39600 | 39650 | 39700 | 39550 | 1499 |
| 556 | 20240805 | 100800 | 5222755750 | 39650 | 39700 | 39700 | 39650 | 261 |
| 557 | 20240805 | 100700 | 5212401100 | 39700 | 39700 | 39700 | 39650 | 757 |
| 558 | 20240805 | 100600 | 5182351950 | 39750 | 39700 | 39750 | 39700 | 53 |
| 559 | 20240805 | 100500 | 5180247250 | 39750 | 39650 | 39750 | 39650 | 264 |
| 560 | 20240805 | 100400 | 5169756800 | 39750 | 39700 | 39750 | 39650 | 380 |
| 561 | 20240805 | 100300 | 5154681800 | 39750 | 39700 | 39750 | 39700 | 50 |
| 562 | 20240805 | 100200 | 5152696650 | 39750 | 39750 | 39750 | 39700 | 896 |
| 563 | 20240805 | 100100 | 5117097600 | 39750 | 39750 | 39750 | 39700 | 303 |
| 564 | 20240805 | 100000 | 5105057100 | 39750 | 39900 | 39900 | 39750 | 332 |
| 565 | 20240805 | 095900 | 5091851000 | 39800 | 39800 | 39800 | 39800 | 45 |
| 566 | 20240805 | 095800 | 5090060000 | 39800 | 39700 | 39800 | 39650 | 522 |
| 567 | 20240805 | 095700 | 5069341750 | 39800 | 39950 | 39950 | 39800 | 883 |
| 568 | 20240805 | 095600 | 5034150350 | 39950 | 39900 | 39950 | 39900 | 301 |
| 569 | 20240805 | 095500 | 5022135500 | 39850 | 39700 | 39850 | 39700 | 1095 |
| 570 | 20240805 | 095400 | 4978564200 | 39700 | 39700 | 39750 | 39650 | 86 |
| 571 | 20240805 | 095300 | 4975152100 | 39700 | 39800 | 39800 | 39700 | 348 |
| 572 | 20240805 | 095200 | 4961324500 | 39750 | 39600 | 39750 | 39550 | 938 |
| 573 | 20240805 | 095100 | 4924113200 | 39600 | 39750 | 39750 | 39600 | 1379 |
| 574 | 20240805 | 095000 | 4869379950 | 39750 | 39800 | 39800 | 39750 | 662 |
| 575 | 20240805 | 094900 | 4843057250 | 39800 | 39750 | 39800 | 39750 | 79 |
| 576 | 20240805 | 094800 | 4839915450 | 39750 | 39850 | 39850 | 39700 | 693 |
| 577 | 20240805 | 094700 | 4812393100 | 39800 | 39800 | 39800 | 39750 | 1125 |
| 578 | 20240805 | 094600 | 4767633200 | 39800 | 39900 | 39900 | 39800 | 1226 |
| 579 | 20240805 | 094500 | 4718732900 | 39900 | 39950 | 39950 | 39900 | 432 |
| 580 | 20240805 | 094400 | 4701494600 | 39950 | 39950 | 40050 | 39950 | 216 |
| 581 | 20240805 | 094300 | 4692860350 | 39950 | 40100 | 40100 | 39900 | 948 |
| 582 | 20240805 | 094200 | 4654972550 | 40100 | 40000 | 40150 | 40000 | 181 |
| 583 | 20240805 | 094100 | 4647726500 | 40000 | 40100 | 40150 | 40000 | 750 |
| 584 | 20240805 | 094000 | 4617650650 | 40100 | 40000 | 40100 | 39900 | 741 |
| 585 | 20240805 | 093900 | 4587996850 | 39850 | 39950 | 39950 | 39850 | 1215 |
| 586 | 20240805 | 093800 | 4539541200 | 39900 | 40000 | 40000 | 39900 | 251 |
| 587 | 20240805 | 093700 | 4529504650 | 40000 | 40050 | 40100 | 40000 | 236 |
| 588 | 20240805 | 093600 | 4520047000 | 40100 | 40100 | 40100 | 40100 | 1377 |
| 589 | 20240805 | 093500 | 4464829300 | 40150 | 40150 | 40200 | 40050 | 1333 |
| 590 | 20240805 | 093400 | 4411325400 | 40100 | 40000 | 40100 | 39950 | 1596 |
| 591 | 20240805 | 093300 | 4347397450 | 39950 | 39750 | 40000 | 39750 | 547 |
| 592 | 20240805 | 093200 | 4325575100 | 39800 | 39900 | 39900 | 39800 | 1165 |
| 593 | 20240805 | 093100 | 4279175300 | 39900 | 39850 | 39950 | 39850 | 398 |
| 594 | 20240805 | 093000 | 4263293700 | 39850 | 40100 | 40100 | 39850 | 1428 |
| 595 | 20240805 | 092900 | 4206205200 | 40100 | 40050 | 40100 | 40000 | 2092 |
| 596 | 20240805 | 092800 | 4122463250 | 40000 | 40150 | 40150 | 40000 | 1365 |
| 597 | 20240805 | 092700 | 4067836800 | 40100 | 40100 | 40150 | 40000 | 1120 |
| 598 | 20240805 | 092600 | 4022933400 | 40100 | 39950 | 40100 | 39900 | 3069 |
| 599 | 20240805 | 092500 | 3900254250 | 39950 | 39500 | 39950 | 39500 | 3349 |
| 600 | 20240805 | 092400 | 3767034500 | 39500 | 39500 | 39600 | 39450 | 1592 |
| 601 | 20240805 | 092300 | 3704065950 | 39500 | 39450 | 39600 | 39450 | 759 |
| 602 | 20240805 | 092200 | 3674051300 | 39450 | 39450 | 39550 | 39450 | 1593 |
| 603 | 20240805 | 092100 | 3611121250 | 39500 | 39350 | 39500 | 39350 | 2958 |
| 604 | 20240805 | 092000 | 3494483950 | 39300 | 39350 | 39450 | 39300 | 1833 |
| 605 | 20240805 | 091900 | 3422298200 | 39300 | 39300 | 39400 | 39200 | 1566 |
| 606 | 20240805 | 091800 | 3360719250 | 39300 | 39350 | 39450 | 39250 | 1364 |
| 607 | 20240805 | 091700 | 3307085750 | 39350 | 39600 | 39600 | 39350 | 2945 |
| 608 | 20240805 | 091600 | 3190857950 | 39600 | 39500 | 39600 | 39500 | 1670 |
| 609 | 20240805 | 091500 | 3124823150 | 39500 | 39550 | 39550 | 39450 | 1625 |
| 610 | 20240805 | 091400 | 3060624700 | 39550 | 39450 | 39550 | 39400 | 462 |
| 611 | 20240805 | 091300 | 3042396450 | 39450 | 39550 | 39600 | 39400 | 2969 |
| 612 | 20240805 | 091200 | 2925190550 | 39600 | 39500 | 39600 | 39400 | 2306 |
| 613 | 20240805 | 091100 | 2834137300 | 39500 | 39150 | 39500 | 39050 | 7241 |
| 614 | 20240805 | 091000 | 2549444800 | 39100 | 38850 | 39100 | 38800 | 5519 |
| 615 | 20240805 | 090900 | 2334430700 | 38800 | 38850 | 39150 | 38800 | 10856 |
| 616 | 20240805 | 090800 | 1911878400 | 38850 | 38950 | 39000 | 38800 | 1438 |
| 617 | 20240805 | 090700 | 1855917900 | 39000 | 39100 | 39100 | 38750 | 4132 |
| 618 | 20240805 | 090600 | 1695354300 | 38850 | 39100 | 39150 | 38850 | 3983 |
| 619 | 20240805 | 090500 | 1540276800 | 39100 | 39100 | 39150 | 38700 | 4456 |
| 620 | 20240805 | 090400 | 1366932850 | 39100 | 39250 | 39300 | 39000 | 2740 |
| 621 | 20240805 | 090300 | 1259834950 | 39350 | 38850 | 39500 | 38800 | 7821 |
| 622 | 20240805 | 090200 | 953722400 | 38950 | 39300 | 39300 | 38700 | 8218 |
| 623 | 20240805 | 090100 | 633608350 | 39300 | 39400 | 39400 | 39100 | 1993 |
| 624 | 20240805 | 090000 | 555295550 | 39400 | 39700 | 39700 | 38950 | 14036 |