32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 3895 |
| 3 | 20240805 | 185800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240805 | 185700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240805 | 185600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240805 | 185500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240805 | 185400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240805 | 185300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240805 | 185200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240805 | 185100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240805 | 185000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240805 | 184900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240805 | 184800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240805 | 184700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240805 | 184600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240805 | 184500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240805 | 184400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240805 | 184300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240805 | 184200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240805 | 184100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240805 | 184000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240805 | 183900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240805 | 183800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240805 | 183700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240805 | 183600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240805 | 183500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240805 | 183400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240805 | 183300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240805 | 183200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240805 | 183100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240805 | 183000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240805 | 182900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 3895 |
| 33 | 20240805 | 182800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240805 | 182700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240805 | 182600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240805 | 182500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240805 | 182400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240805 | 182300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240805 | 182200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240805 | 182100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240805 | 182000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240805 | 181900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240805 | 181800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240805 | 181700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240805 | 181600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240805 | 181500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240805 | 181400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240805 | 181300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240805 | 181200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240805 | 181100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240805 | 181000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240805 | 180900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240805 | 180800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240805 | 180700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240805 | 180600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240805 | 180500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240805 | 180400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240805 | 180300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240805 | 180200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240805 | 180100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240805 | 180000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240805 | 175900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 3895 |
| 63 | 20240805 | 175800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240805 | 175700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240805 | 175600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240805 | 175500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240805 | 175400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240805 | 175300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240805 | 175200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240805 | 175100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240805 | 175000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240805 | 174900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240805 | 174800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240805 | 174700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240805 | 174600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240805 | 174500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240805 | 174400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240805 | 174300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240805 | 174200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240805 | 174100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240805 | 174000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240805 | 173900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240805 | 173800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240805 | 173700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240805 | 173600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240805 | 173500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240805 | 173400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240805 | 173300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240805 | 173200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240805 | 173100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240805 | 173000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240805 | 172900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 3895 |
| 93 | 20240805 | 172800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240805 | 172700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240805 | 172600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240805 | 172500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240805 | 172400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240805 | 172300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240805 | 172200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240805 | 172100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240805 | 172000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240805 | 171900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240805 | 171800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240805 | 171700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240805 | 171600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240805 | 171500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240805 | 171400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240805 | 171300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240805 | 171200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240805 | 171100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240805 | 171000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240805 | 170900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240805 | 170800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240805 | 170700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240805 | 170600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240805 | 170500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240805 | 170400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240805 | 170300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240805 | 170200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240805 | 170100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240805 | 170000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240805 | 165900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 3895 |
| 123 | 20240805 | 165800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240805 | 165700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240805 | 165600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240805 | 165500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240805 | 165400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240805 | 165300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240805 | 165200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240805 | 165100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240805 | 165000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240805 | 164900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240805 | 164800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240805 | 164700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240805 | 164600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240805 | 164500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240805 | 164400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240805 | 164300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240805 | 164200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240805 | 164100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240805 | 164000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240805 | 163900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240805 | 163800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240805 | 163700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240805 | 163600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240805 | 163500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240805 | 163400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240805 | 163300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240805 | 163200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240805 | 163100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240805 | 163000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240805 | 162900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 3895 |
| 153 | 20240805 | 162800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240805 | 162700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240805 | 162600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240805 | 162500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240805 | 162400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240805 | 162300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240805 | 162200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240805 | 162100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240805 | 162000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240805 | 161900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240805 | 161800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240805 | 161700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240805 | 161600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240805 | 161500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240805 | 161400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240805 | 161300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240805 | 161200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240805 | 161100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240805 | 161000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240805 | 160900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240805 | 160800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240805 | 160700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240805 | 160600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240805 | 160500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240805 | 160400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240805 | 160300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240805 | 160200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240805 | 160100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240805 | 160000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240805 | 155900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 3895 |
| 183 | 20240805 | 155800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240805 | 155700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240805 | 155600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240805 | 155500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240805 | 155400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240805 | 155300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240805 | 155200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240805 | 155100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240805 | 155000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240805 | 154900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240805 | 154800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240805 | 154700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240805 | 154600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240805 | 154500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240805 | 154400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240805 | 154300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240805 | 154200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240805 | 154100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240805 | 154000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240805 | 153900 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240805 | 153800 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240805 | 153700 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240805 | 153600 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240805 | 153500 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240805 | 153400 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240805 | 153300 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240805 | 153200 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240805 | 153100 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240805 | 153000 | 5671465450 | 38000 | 38000 | 38000 | 38000 | 3895 |
| 212 | 20240805 | 152900 | 5523455450 | 38350 | 38350 | 38350 | 38350 | 0 |
| 213 | 20240805 | 152800 | 5523455450 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20240805 | 152700 | 5523455450 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20240805 | 152600 | 5523455450 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20240805 | 152500 | 5523455450 | 38350 | 38350 | 38350 | 38350 | 0 |
| 217 | 20240805 | 152400 | 5523455450 | 38350 | 38350 | 38350 | 38350 | 0 |
| 218 | 20240805 | 152300 | 5523455450 | 38350 | 38350 | 38350 | 38350 | 0 |
| 219 | 20240805 | 152200 | 5523455450 | 38350 | 38350 | 38350 | 38350 | 0 |
| 220 | 20240805 | 152100 | 5523455450 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20240805 | 152000 | 5523455450 | 38350 | 38350 | 38350 | 38350 | 0 |
| 222 | 20240805 | 151900 | 5523455450 | 38350 | 38200 | 38400 | 38200 | 606 |
| 223 | 20240805 | 151800 | 5500280150 | 38200 | 38100 | 38250 | 38100 | 92 |
| 224 | 20240805 | 151700 | 5496772050 | 38200 | 38050 | 38200 | 38050 | 760 |
| 225 | 20240805 | 151600 | 5467746350 | 38150 | 37900 | 38150 | 37900 | 1377 |
| 226 | 20240805 | 151500 | 5415347050 | 37700 | 37800 | 37900 | 37700 | 409 |
| 227 | 20240805 | 151400 | 5399889150 | 37800 | 37700 | 37900 | 37650 | 354 |
| 228 | 20240805 | 151300 | 5386529300 | 37600 | 37650 | 37950 | 37600 | 2023 |
| 229 | 20240805 | 151200 | 5309979700 | 37650 | 37650 | 37650 | 37600 | 367 |
| 230 | 20240805 | 151100 | 5296175700 | 37600 | 37550 | 37600 | 37450 | 873 |
| 231 | 20240805 | 151000 | 5263402450 | 37550 | 37800 | 37800 | 37550 | 718 |
| 232 | 20240805 | 150900 | 5236393250 | 37800 | 37750 | 37800 | 37600 | 515 |
| 233 | 20240805 | 150800 | 5216970700 | 37700 | 37650 | 37700 | 37600 | 528 |
| 234 | 20240805 | 150700 | 5197101100 | 37600 | 37950 | 37950 | 37600 | 564 |
| 235 | 20240805 | 150600 | 5175789550 | 37950 | 38100 | 38150 | 37900 | 884 |
| 236 | 20240805 | 150500 | 5142161900 | 38150 | 38050 | 38300 | 38050 | 854 |
| 237 | 20240805 | 150400 | 5109507150 | 38000 | 38550 | 38550 | 37900 | 687 |
| 238 | 20240805 | 150300 | 5083296350 | 38300 | 37900 | 38550 | 37900 | 514 |
| 239 | 20240805 | 150200 | 5063591550 | 37750 | 38150 | 38350 | 37700 | 1056 |
| 240 | 20240805 | 150100 | 5023519400 | 38100 | 38450 | 38600 | 38100 | 1045 |
| 241 | 20240805 | 150000 | 4983347800 | 38500 | 38400 | 38750 | 38400 | 466 |
| 242 | 20240805 | 145900 | 4965379500 | 38800 | 38000 | 38800 | 38000 | 1516 |
| 243 | 20240805 | 145800 | 4907453600 | 38000 | 37650 | 38000 | 37650 | 938 |
| 244 | 20240805 | 145700 | 4871881600 | 37600 | 37850 | 38000 | 37600 | 1274 |
| 245 | 20240805 | 145600 | 4823753500 | 37850 | 37300 | 37850 | 37300 | 1008 |
| 246 | 20240805 | 145500 | 4786111950 | 37300 | 37300 | 37450 | 37300 | 900 |
| 247 | 20240805 | 145400 | 4752491300 | 37350 | 37250 | 37500 | 37050 | 2606 |
| 248 | 20240805 | 145300 | 4655404400 | 37250 | 37550 | 37550 | 37250 | 864 |
| 249 | 20240805 | 145200 | 4623152050 | 37450 | 37450 | 37600 | 37400 | 660 |
| 250 | 20240805 | 145100 | 4598434800 | 37500 | 37850 | 37850 | 37500 | 2245 |
| 251 | 20240805 | 145000 | 4513948450 | 37850 | 38000 | 38000 | 37750 | 465 |
| 252 | 20240805 | 144900 | 4496352500 | 38100 | 37700 | 38100 | 37700 | 486 |
| 253 | 20240805 | 144800 | 4477927050 | 38150 | 38900 | 38900 | 37650 | 1798 |
| 254 | 20240805 | 144700 | 4408386950 | 37250 | 37250 | 37250 | 37250 | 0 |
| 255 | 20240805 | 144600 | 4408386950 | 37250 | 38150 | 38250 | 37250 | 1630 |
| 256 | 20240805 | 144500 | 4346264750 | 38100 | 38500 | 38500 | 38100 | 1727 |
| 257 | 20240805 | 144400 | 4280057950 | 38650 | 38900 | 38900 | 38650 | 1535 |
| 258 | 20240805 | 144300 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 259 | 20240805 | 144200 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 260 | 20240805 | 144100 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 261 | 20240805 | 144000 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 262 | 20240805 | 143900 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 263 | 20240805 | 143800 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 264 | 20240805 | 143700 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 265 | 20240805 | 143600 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 266 | 20240805 | 143500 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 267 | 20240805 | 143400 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 268 | 20240805 | 143300 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 269 | 20240805 | 143200 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 270 | 20240805 | 143100 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 271 | 20240805 | 143000 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 272 | 20240805 | 142900 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 273 | 20240805 | 142800 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 274 | 20240805 | 142700 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 275 | 20240805 | 142600 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 276 | 20240805 | 142500 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 277 | 20240805 | 142400 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 278 | 20240805 | 142300 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 279 | 20240805 | 142200 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 280 | 20240805 | 142100 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 281 | 20240805 | 142000 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 282 | 20240805 | 141900 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 283 | 20240805 | 141800 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 284 | 20240805 | 141700 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 285 | 20240805 | 141600 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 286 | 20240805 | 141500 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 287 | 20240805 | 141400 | 4220382500 | 39100 | 39100 | 39100 | 39100 | 199 |
| 288 | 20240805 | 141300 | 4212601600 | 39100 | 39050 | 39150 | 39050 | 187 |
| 289 | 20240805 | 141200 | 4205291200 | 39050 | 39300 | 39300 | 39050 | 487 |
| 290 | 20240805 | 141100 | 4186190550 | 39250 | 39300 | 39300 | 39250 | 117 |
| 291 | 20240805 | 141000 | 4181592600 | 39300 | 39350 | 39350 | 39300 | 257 |
| 292 | 20240805 | 140900 | 4171480250 | 39350 | 39450 | 39450 | 39350 | 1049 |
| 293 | 20240805 | 140800 | 4130149400 | 39450 | 39450 | 39500 | 39450 | 383 |
| 294 | 20240805 | 140700 | 4115040000 | 39500 | 39600 | 39600 | 39500 | 4097 |
| 295 | 20240805 | 140600 | 3953003600 | 39600 | 39650 | 39650 | 39600 | 74 |
| 296 | 20240805 | 140500 | 3950072550 | 39600 | 39600 | 39600 | 39600 | 127 |
| 297 | 20240805 | 140400 | 3945043350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 298 | 20240805 | 140300 | 3945043350 | 39600 | 39650 | 39650 | 39600 | 146 |
| 299 | 20240805 | 140200 | 3939261250 | 39650 | 39600 | 39650 | 39600 | 287 |
| 300 | 20240805 | 140100 | 3927893200 | 39600 | 39600 | 39700 | 39600 | 204 |
| 301 | 20240805 | 140000 | 3919814700 | 39700 | 39750 | 39750 | 39600 | 878 |
| 302 | 20240805 | 135900 | 3884964400 | 39750 | 39750 | 39750 | 39750 | 22 |
| 303 | 20240805 | 135800 | 3884089900 | 39700 | 39700 | 39850 | 39700 | 293 |
| 304 | 20240805 | 135700 | 3872450850 | 39700 | 39700 | 39700 | 39700 | 76 |
| 305 | 20240805 | 135600 | 3869433650 | 39700 | 39600 | 39700 | 39600 | 356 |
| 306 | 20240805 | 135500 | 3855312850 | 39600 | 39550 | 39600 | 39550 | 94 |
| 307 | 20240805 | 135400 | 3851594550 | 39550 | 39600 | 39600 | 39550 | 157 |
| 308 | 20240805 | 135300 | 3845384200 | 39600 | 39650 | 39650 | 39600 | 34 |
| 309 | 20240805 | 135200 | 3844037300 | 39550 | 39600 | 39650 | 39550 | 232 |
| 310 | 20240805 | 135100 | 3834854700 | 39600 | 39700 | 39750 | 39600 | 171 |
| 311 | 20240805 | 135000 | 3828074500 | 39650 | 39600 | 39650 | 39600 | 87 |
| 312 | 20240805 | 134900 | 3824627950 | 39550 | 39600 | 39600 | 39550 | 75 |
| 313 | 20240805 | 134800 | 3821660700 | 39550 | 39600 | 39600 | 39550 | 1143 |
| 314 | 20240805 | 134700 | 3776449150 | 39600 | 39700 | 39700 | 39600 | 96 |
| 315 | 20240805 | 134600 | 3772639750 | 39750 | 39700 | 39750 | 39700 | 106 |
| 316 | 20240805 | 134500 | 3768428900 | 39550 | 39700 | 39700 | 39550 | 868 |
| 317 | 20240805 | 134400 | 3734082150 | 39650 | 39500 | 39650 | 39500 | 58 |
| 318 | 20240805 | 134300 | 3731786050 | 39500 | 39600 | 39650 | 39500 | 433 |
| 319 | 20240805 | 134200 | 3714658400 | 39600 | 39650 | 39700 | 39600 | 189 |
| 320 | 20240805 | 134100 | 3707164350 | 39650 | 39650 | 39650 | 39650 | 10 |
| 321 | 20240805 | 134000 | 3706767850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 322 | 20240805 | 133900 | 3706767850 | 39700 | 39750 | 39750 | 39700 | 713 |
| 323 | 20240805 | 133800 | 3678461100 | 39750 | 39750 | 39750 | 39750 | 0 |
| 324 | 20240805 | 133700 | 3678461100 | 39750 | 39700 | 39750 | 39700 | 28 |
| 325 | 20240805 | 133600 | 3677348500 | 39700 | 39800 | 39800 | 39700 | 244 |
| 326 | 20240805 | 133500 | 3667646750 | 39850 | 39800 | 39850 | 39800 | 26 |
| 327 | 20240805 | 133400 | 3666611350 | 39800 | 39850 | 39850 | 39800 | 68 |
| 328 | 20240805 | 133300 | 3663901950 | 39850 | 39950 | 39950 | 39850 | 132 |
| 329 | 20240805 | 133200 | 3658630900 | 40000 | 39850 | 40000 | 39850 | 82 |
| 330 | 20240805 | 133100 | 3655359800 | 39850 | 39650 | 39850 | 39650 | 81 |
| 331 | 20240805 | 133000 | 3652138450 | 39650 | 39750 | 39750 | 39600 | 390 |
| 332 | 20240805 | 132900 | 3636689950 | 39700 | 39650 | 39700 | 39650 | 63 |
| 333 | 20240805 | 132800 | 3634189350 | 39700 | 39650 | 39850 | 39650 | 196 |
| 334 | 20240805 | 132700 | 3626416350 | 39650 | 39650 | 39650 | 39600 | 346 |
| 335 | 20240805 | 132600 | 3612700300 | 39650 | 39700 | 39700 | 39650 | 82 |
| 336 | 20240805 | 132500 | 3609445300 | 39700 | 39700 | 39750 | 39700 | 202 |
| 337 | 20240805 | 132400 | 3601425000 | 39700 | 39850 | 39850 | 39700 | 363 |
| 338 | 20240805 | 132300 | 3586980050 | 39800 | 39800 | 39850 | 39800 | 202 |
| 339 | 20240805 | 132200 | 3578939250 | 39850 | 39800 | 39850 | 39800 | 100 |
| 340 | 20240805 | 132100 | 3574957100 | 39850 | 39900 | 39900 | 39800 | 391 |
| 341 | 20240805 | 132000 | 3559365750 | 39900 | 39950 | 39950 | 39900 | 49 |
| 342 | 20240805 | 131900 | 3557410350 | 39950 | 39900 | 39950 | 39900 | 80 |
| 343 | 20240805 | 131800 | 3554216100 | 39850 | 39900 | 39900 | 39850 | 113 |
| 344 | 20240805 | 131700 | 3549711450 | 39850 | 39900 | 39900 | 39850 | 88 |
| 345 | 20240805 | 131600 | 3546200950 | 39900 | 39900 | 39900 | 39900 | 51 |
| 346 | 20240805 | 131500 | 3544166050 | 39900 | 39900 | 39900 | 39850 | 108 |
| 347 | 20240805 | 131400 | 3539859900 | 40000 | 39900 | 40000 | 39900 | 40 |
| 348 | 20240805 | 131300 | 3538263700 | 39800 | 40050 | 40050 | 39800 | 311 |
| 349 | 20240805 | 131200 | 3525838850 | 40050 | 40000 | 40050 | 39800 | 543 |
| 350 | 20240805 | 131100 | 3504151050 | 40000 | 40050 | 40050 | 40000 | 47 |
| 351 | 20240805 | 131000 | 3502270700 | 40050 | 40150 | 40200 | 40050 | 669 |
| 352 | 20240805 | 130900 | 3475405550 | 40100 | 40050 | 40100 | 40000 | 125 |
| 353 | 20240805 | 130800 | 3470399550 | 40050 | 40050 | 40050 | 40050 | 24 |
| 354 | 20240805 | 130700 | 3469438350 | 40000 | 39900 | 40000 | 39900 | 97 |
| 355 | 20240805 | 130600 | 3465559950 | 39950 | 39850 | 39950 | 39750 | 370 |
| 356 | 20240805 | 130500 | 3450803600 | 39900 | 39750 | 39900 | 39750 | 178 |
| 357 | 20240805 | 130400 | 3443721300 | 39800 | 39700 | 39800 | 39650 | 2128 |
| 358 | 20240805 | 130300 | 3359056100 | 39700 | 39800 | 39800 | 39700 | 178 |
| 359 | 20240805 | 130200 | 3351982400 | 39750 | 39800 | 39800 | 39750 | 60 |
| 360 | 20240805 | 130100 | 3349596650 | 39750 | 39800 | 39800 | 39700 | 401 |
| 361 | 20240805 | 130000 | 3333653650 | 39800 | 39850 | 39850 | 39800 | 738 |
| 362 | 20240805 | 125900 | 3304245750 | 39900 | 39900 | 39900 | 39850 | 19 |
| 363 | 20240805 | 125800 | 3303488050 | 39900 | 39800 | 39900 | 39800 | 300 |
| 364 | 20240805 | 125700 | 3291542650 | 39800 | 39850 | 39950 | 39800 | 329 |
| 365 | 20240805 | 125600 | 3278435450 | 39850 | 40000 | 40000 | 39650 | 1352 |
| 366 | 20240805 | 125500 | 3224530000 | 39950 | 40050 | 40050 | 39950 | 966 |
| 367 | 20240805 | 125400 | 3185879550 | 40050 | 40000 | 40050 | 40000 | 98 |
| 368 | 20240805 | 125300 | 3181957700 | 40000 | 40050 | 40050 | 40000 | 314 |
| 369 | 20240805 | 125200 | 3169384900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 370 | 20240805 | 125100 | 3169384900 | 40000 | 40100 | 40100 | 40000 | 973 |
| 371 | 20240805 | 125000 | 3130451800 | 40100 | 40050 | 40100 | 40050 | 81 |
| 372 | 20240805 | 124900 | 3127207650 | 40100 | 40150 | 40150 | 40050 | 522 |
| 373 | 20240805 | 124800 | 3106269750 | 40150 | 40100 | 40200 | 40100 | 107 |
| 374 | 20240805 | 124700 | 3101976000 | 40100 | 40150 | 40150 | 40100 | 203 |
| 375 | 20240805 | 124600 | 3093825750 | 40150 | 40150 | 40150 | 40100 | 466 |
| 376 | 20240805 | 124500 | 3075126200 | 40150 | 40250 | 40350 | 40150 | 448 |
| 377 | 20240805 | 124400 | 3057106300 | 40250 | 40350 | 40350 | 40250 | 503 |
| 378 | 20240805 | 124300 | 3036858300 | 40300 | 40350 | 40350 | 40300 | 6 |
| 379 | 20240805 | 124200 | 3036616400 | 40300 | 40250 | 40300 | 40250 | 340 |
| 380 | 20240805 | 124100 | 3022929300 | 40300 | 40300 | 40300 | 40250 | 33 |
| 381 | 20240805 | 124000 | 3021600200 | 40250 | 40200 | 40250 | 40200 | 144 |
| 382 | 20240805 | 123900 | 3015804450 | 40250 | 40200 | 40250 | 40200 | 71 |
| 383 | 20240805 | 123800 | 3012950000 | 40200 | 40200 | 40250 | 40200 | 22 |
| 384 | 20240805 | 123700 | 3012064700 | 40200 | 40250 | 40250 | 40200 | 28 |
| 385 | 20240805 | 123600 | 3010938500 | 40200 | 40250 | 40250 | 40200 | 96 |
| 386 | 20240805 | 123500 | 3007076050 | 40200 | 40250 | 40250 | 40200 | 20 |
| 387 | 20240805 | 123400 | 3006271250 | 40200 | 40250 | 40250 | 40200 | 40 |
| 388 | 20240805 | 123300 | 3004661550 | 40200 | 40200 | 40200 | 40200 | 62 |
| 389 | 20240805 | 123200 | 3002169150 | 40300 | 40200 | 40300 | 40150 | 360 |
| 390 | 20240805 | 123100 | 2987692400 | 40200 | 40150 | 40200 | 40150 | 44 |
| 391 | 20240805 | 123000 | 2985925150 | 40100 | 40200 | 40200 | 40000 | 335 |
| 392 | 20240805 | 122900 | 2972475150 | 40200 | 40250 | 40250 | 40200 | 44 |
| 393 | 20240805 | 122800 | 2970704350 | 40250 | 40200 | 40250 | 40200 | 191 |
| 394 | 20240805 | 122700 | 2963016750 | 40150 | 40200 | 40250 | 40150 | 283 |
| 395 | 20240805 | 122600 | 2951639250 | 40200 | 40100 | 40250 | 40050 | 426 |
| 396 | 20240805 | 122500 | 2934527000 | 40050 | 40200 | 40200 | 40050 | 338 |
| 397 | 20240805 | 122400 | 2920968550 | 40200 | 40250 | 40250 | 40150 | 273 |
| 398 | 20240805 | 122300 | 2909991100 | 40250 | 40350 | 40350 | 40250 | 455 |
| 399 | 20240805 | 122200 | 2891669850 | 40350 | 40350 | 40400 | 40300 | 618 |
| 400 | 20240805 | 122100 | 2866753250 | 40400 | 40350 | 40400 | 40300 | 85 |
| 401 | 20240805 | 122000 | 2863326750 | 40300 | 40300 | 40300 | 40300 | 15 |
| 402 | 20240805 | 121900 | 2862722250 | 40250 | 40300 | 40300 | 40250 | 56 |
| 403 | 20240805 | 121800 | 2860465650 | 40250 | 40300 | 40350 | 40250 | 97 |
| 404 | 20240805 | 121700 | 2856559200 | 40300 | 40300 | 40300 | 40300 | 170 |
| 405 | 20240805 | 121600 | 2849708200 | 40250 | 40200 | 40350 | 40200 | 352 |
| 406 | 20240805 | 121500 | 2835513250 | 40000 | 40550 | 40550 | 40000 | 2591 |
| 407 | 20240805 | 121400 | 2731350450 | 40550 | 40550 | 40700 | 40550 | 68 |
| 408 | 20240805 | 121300 | 2728590050 | 40600 | 40400 | 40600 | 40400 | 1898 |
| 409 | 20240805 | 121200 | 2651800250 | 40450 | 40400 | 40450 | 40400 | 110 |
| 410 | 20240805 | 121100 | 2647356200 | 40400 | 40350 | 40400 | 40350 | 250 |
| 411 | 20240805 | 121000 | 2637257400 | 40400 | 40550 | 40550 | 40400 | 306 |
| 412 | 20240805 | 120900 | 2624892850 | 40550 | 40450 | 40750 | 40400 | 314 |
| 413 | 20240805 | 120800 | 2612186400 | 40450 | 40450 | 40450 | 40450 | 9 |
| 414 | 20240805 | 120700 | 2611822350 | 40400 | 40400 | 40450 | 40350 | 562 |
| 415 | 20240805 | 120600 | 2589117300 | 40400 | 40450 | 40450 | 40400 | 276 |
| 416 | 20240805 | 120500 | 2577954150 | 40400 | 40750 | 40750 | 40400 | 1373 |
| 417 | 20240805 | 120400 | 2522396750 | 40750 | 40650 | 40750 | 40500 | 122 |
| 418 | 20240805 | 120300 | 2517442350 | 40650 | 40750 | 40750 | 40650 | 71 |
| 419 | 20240805 | 120200 | 2514553000 | 40800 | 40800 | 40800 | 40800 | 106 |
| 420 | 20240805 | 120100 | 2510228200 | 40750 | 40650 | 40900 | 40650 | 386 |
| 421 | 20240805 | 120000 | 2494491500 | 40550 | 40600 | 40650 | 40550 | 244 |
| 422 | 20240805 | 115900 | 2484589400 | 40600 | 40650 | 40650 | 40600 | 6 |
| 423 | 20240805 | 115800 | 2484345750 | 40650 | 40650 | 40650 | 40550 | 424 |
| 424 | 20240805 | 115700 | 2467142200 | 40650 | 40600 | 40700 | 40550 | 685 |
| 425 | 20240805 | 115600 | 2439316050 | 40700 | 40650 | 40750 | 40650 | 167 |
| 426 | 20240805 | 115500 | 2432526550 | 40650 | 40700 | 40700 | 40450 | 813 |
| 427 | 20240805 | 115400 | 2399553700 | 40700 | 40700 | 40700 | 40650 | 157 |
| 428 | 20240805 | 115300 | 2393165800 | 40700 | 40750 | 40750 | 40700 | 5 |
| 429 | 20240805 | 115200 | 2392962250 | 40700 | 40850 | 40850 | 40700 | 1156 |
| 430 | 20240805 | 115100 | 2345888700 | 40850 | 40800 | 40850 | 40800 | 151 |
| 431 | 20240805 | 115000 | 2339726050 | 40900 | 41000 | 41000 | 40800 | 312 |
| 432 | 20240805 | 114900 | 2326962000 | 41000 | 41000 | 41000 | 40950 | 513 |
| 433 | 20240805 | 114800 | 2305929150 | 41000 | 41150 | 41150 | 41000 | 381 |
| 434 | 20240805 | 114700 | 2290269950 | 41050 | 41050 | 41050 | 41000 | 257 |
| 435 | 20240805 | 114600 | 2279732150 | 41050 | 41100 | 41100 | 41050 | 469 |
| 436 | 20240805 | 114500 | 2260474800 | 41100 | 41150 | 41150 | 41100 | 98 |
| 437 | 20240805 | 114400 | 2256445450 | 41150 | 41200 | 41200 | 41150 | 393 |
| 438 | 20240805 | 114300 | 2240270900 | 41200 | 41200 | 41200 | 41150 | 82 |
| 439 | 20240805 | 114200 | 2236894000 | 41150 | 41200 | 41200 | 41150 | 238 |
| 440 | 20240805 | 114100 | 2227099900 | 41200 | 41150 | 41250 | 41150 | 130 |
| 441 | 20240805 | 114000 | 2221746500 | 41200 | 41200 | 41250 | 41150 | 82 |
| 442 | 20240805 | 113900 | 2218367800 | 41300 | 41400 | 41400 | 41150 | 716 |
| 443 | 20240805 | 113800 | 2188840400 | 41400 | 41450 | 41450 | 41400 | 39 |
| 444 | 20240805 | 113700 | 2187224050 | 41450 | 41450 | 41450 | 41400 | 50 |
| 445 | 20240805 | 113600 | 2185151750 | 41450 | 41400 | 41450 | 41400 | 69 |
| 446 | 20240805 | 113500 | 2182295100 | 41400 | 41450 | 41450 | 41400 | 45 |
| 447 | 20240805 | 113400 | 2180430850 | 41500 | 41450 | 41500 | 41450 | 16 |
| 448 | 20240805 | 113300 | 2179767050 | 41450 | 41550 | 41550 | 41400 | 86 |
| 449 | 20240805 | 113200 | 2176203200 | 41500 | 41450 | 41500 | 41450 | 27 |
| 450 | 20240805 | 113100 | 2175082950 | 41500 | 41500 | 41550 | 41500 | 45 |
| 451 | 20240805 | 113000 | 2173214950 | 41450 | 41600 | 41600 | 41400 | 66 |
| 452 | 20240805 | 112900 | 2170476800 | 41600 | 41500 | 41600 | 41500 | 111 |
| 453 | 20240805 | 112800 | 2165859750 | 41500 | 41450 | 41500 | 41450 | 12 |
| 454 | 20240805 | 112700 | 2165362050 | 41450 | 41550 | 41550 | 41400 | 69 |
| 455 | 20240805 | 112600 | 2162499850 | 41550 | 41600 | 41600 | 41550 | 113 |
| 456 | 20240805 | 112500 | 2157801050 | 41550 | 41400 | 41550 | 41400 | 96 |
| 457 | 20240805 | 112400 | 2153819450 | 41350 | 41350 | 41350 | 41300 | 87 |
| 458 | 20240805 | 112300 | 2150223650 | 41400 | 41350 | 41400 | 41350 | 21 |
| 459 | 20240805 | 112200 | 2149354450 | 41350 | 41350 | 41350 | 41350 | 6 |
| 460 | 20240805 | 112100 | 2149106350 | 41300 | 41250 | 41450 | 41250 | 351 |
| 461 | 20240805 | 112000 | 2134604700 | 41250 | 41200 | 41250 | 41200 | 30 |
| 462 | 20240805 | 111900 | 2133367700 | 41150 | 41150 | 41200 | 41150 | 53 |
| 463 | 20240805 | 111800 | 2131186000 | 41200 | 41150 | 41200 | 41150 | 104 |
| 464 | 20240805 | 111700 | 2126904700 | 41200 | 41200 | 41200 | 41150 | 231 |
| 465 | 20240805 | 111600 | 2117387550 | 41200 | 41200 | 41200 | 41200 | 143 |
| 466 | 20240805 | 111500 | 2111495950 | 41200 | 41200 | 41200 | 41150 | 663 |
| 467 | 20240805 | 111400 | 2084197450 | 41200 | 41250 | 41250 | 41200 | 159 |
| 468 | 20240805 | 111300 | 2077640100 | 41200 | 41150 | 41200 | 41150 | 53 |
| 469 | 20240805 | 111200 | 2075457450 | 41150 | 41250 | 41250 | 41150 | 507 |
| 470 | 20240805 | 111100 | 2054570350 | 41200 | 41250 | 41250 | 41200 | 46 |
| 471 | 20240805 | 111000 | 2052673050 | 41250 | 41200 | 41250 | 41150 | 425 |
| 472 | 20240805 | 110900 | 2035166100 | 41200 | 41250 | 41250 | 41200 | 142 |
| 473 | 20240805 | 110800 | 2029313600 | 41300 | 41250 | 41300 | 41250 | 42 |
| 474 | 20240805 | 110700 | 2027581050 | 41250 | 41200 | 41300 | 41200 | 287 |
| 475 | 20240805 | 110600 | 2015742200 | 41250 | 41450 | 41450 | 41250 | 846 |
| 476 | 20240805 | 110500 | 1980724400 | 41450 | 41750 | 41750 | 41450 | 1422 |
| 477 | 20240805 | 110400 | 1921538300 | 41750 | 41700 | 41800 | 41700 | 140 |
| 478 | 20240805 | 110300 | 1915695400 | 41700 | 41700 | 41700 | 41700 | 10 |
| 479 | 20240805 | 110200 | 1915278400 | 41700 | 41700 | 41700 | 41700 | 7 |
| 480 | 20240805 | 110100 | 1914986500 | 41700 | 41700 | 41700 | 41700 | 73 |
| 481 | 20240805 | 110000 | 1911942400 | 41700 | 41650 | 41700 | 41650 | 236 |
| 482 | 20240805 | 105900 | 1902107400 | 41650 | 41700 | 41700 | 41650 | 31 |
| 483 | 20240805 | 105800 | 1900814950 | 41650 | 41700 | 41700 | 41650 | 59 |
| 484 | 20240805 | 105700 | 1898354850 | 41750 | 41800 | 41800 | 41650 | 114 |
| 485 | 20240805 | 105600 | 1893598400 | 41850 | 41750 | 41900 | 41750 | 164 |
| 486 | 20240805 | 105500 | 1886740100 | 41700 | 41650 | 41700 | 41650 | 116 |
| 487 | 20240805 | 105400 | 1881902950 | 41650 | 41700 | 41700 | 41650 | 174 |
| 488 | 20240805 | 105300 | 1874655200 | 41650 | 41850 | 41850 | 41650 | 1758 |
| 489 | 20240805 | 105200 | 1801219500 | 41850 | 41950 | 41950 | 41850 | 309 |
| 490 | 20240805 | 105100 | 1788278150 | 41950 | 41950 | 41950 | 41950 | 129 |
| 491 | 20240805 | 105000 | 1782866600 | 42000 | 41950 | 42000 | 41950 | 22 |
| 492 | 20240805 | 104900 | 1781942800 | 41950 | 41950 | 42000 | 41950 | 236 |
| 493 | 20240805 | 104800 | 1772034200 | 41900 | 41850 | 41900 | 41850 | 71 |
| 494 | 20240805 | 104700 | 1769062650 | 41900 | 41850 | 41900 | 41800 | 403 |
| 495 | 20240805 | 104600 | 1752186900 | 41850 | 41850 | 41850 | 41850 | 97 |
| 496 | 20240805 | 104500 | 1748127450 | 41800 | 41900 | 41900 | 41800 | 383 |
| 497 | 20240805 | 104400 | 1732100550 | 41900 | 42050 | 42050 | 41900 | 135 |
| 498 | 20240805 | 104300 | 1726432850 | 42050 | 42100 | 42100 | 42050 | 38 |
| 499 | 20240805 | 104200 | 1724834450 | 42100 | 42250 | 42250 | 42100 | 62 |
| 500 | 20240805 | 104100 | 1722221050 | 42250 | 42300 | 42400 | 42250 | 486 |
| 501 | 20240805 | 104000 | 1701662950 | 42300 | 42150 | 42300 | 42100 | 196 |
| 502 | 20240805 | 103900 | 1693386600 | 42150 | 42150 | 42150 | 42100 | 99 |
| 503 | 20240805 | 103800 | 1689215700 | 42150 | 42250 | 42250 | 42150 | 42 |
| 504 | 20240805 | 103700 | 1687444800 | 42150 | 42050 | 42150 | 42050 | 7 |
| 505 | 20240805 | 103600 | 1687150150 | 42100 | 41900 | 42100 | 41850 | 309 |
| 506 | 20240805 | 103500 | 1674190450 | 41900 | 41850 | 41900 | 41850 | 13 |
| 507 | 20240805 | 103400 | 1673646050 | 41850 | 41900 | 41900 | 41850 | 21 |
| 508 | 20240805 | 103300 | 1672766650 | 41900 | 41900 | 41900 | 41850 | 295 |
| 509 | 20240805 | 103200 | 1660418550 | 41900 | 41900 | 41900 | 41900 | 14 |
| 510 | 20240805 | 103100 | 1659831950 | 41850 | 41850 | 41900 | 41850 | 249 |
| 511 | 20240805 | 103000 | 1649402700 | 41900 | 42100 | 42100 | 41900 | 467 |
| 512 | 20240805 | 102900 | 1629806400 | 41900 | 41850 | 41900 | 41850 | 137 |
| 513 | 20240805 | 102800 | 1624069700 | 41850 | 41850 | 41850 | 41850 | 168 |
| 514 | 20240805 | 102700 | 1617038900 | 41850 | 41850 | 41850 | 41850 | 73 |
| 515 | 20240805 | 102600 | 1613983850 | 41900 | 41850 | 41900 | 41850 | 39 |
| 516 | 20240805 | 102500 | 1612351000 | 41950 | 41850 | 41950 | 41850 | 24 |
| 517 | 20240805 | 102400 | 1611344600 | 41850 | 42050 | 42050 | 41850 | 873 |
| 518 | 20240805 | 102300 | 1574706600 | 42100 | 42100 | 42100 | 42050 | 157 |
| 519 | 20240805 | 102200 | 1568097100 | 42100 | 42250 | 42250 | 42100 | 259 |
| 520 | 20240805 | 102100 | 1557184250 | 42150 | 42200 | 42350 | 42150 | 194 |
| 521 | 20240805 | 102000 | 1548999600 | 42150 | 42100 | 42150 | 42100 | 233 |
| 522 | 20240805 | 101900 | 1539179600 | 42050 | 42100 | 42300 | 42050 | 1779 |
| 523 | 20240805 | 101800 | 1464221500 | 42050 | 42050 | 42200 | 42050 | 83 |
| 524 | 20240805 | 101700 | 1460728650 | 42150 | 42100 | 42150 | 42050 | 18 |
| 525 | 20240805 | 101600 | 1459971250 | 42150 | 42000 | 42200 | 41950 | 1613 |
| 526 | 20240805 | 101500 | 1392083250 | 42000 | 42050 | 42050 | 41950 | 57 |
| 527 | 20240805 | 101400 | 1389689750 | 42000 | 41850 | 42000 | 41850 | 867 |
| 528 | 20240805 | 101300 | 1353295500 | 41900 | 41800 | 41900 | 41650 | 441 |
| 529 | 20240805 | 101200 | 1334852550 | 41850 | 42250 | 42350 | 41850 | 2217 |
| 530 | 20240805 | 101100 | 1241690800 | 42250 | 42350 | 42350 | 42250 | 687 |
| 531 | 20240805 | 101000 | 1212624700 | 42350 | 42350 | 42350 | 42350 | 4 |
| 532 | 20240805 | 100900 | 1212455300 | 42350 | 42400 | 42400 | 42350 | 36 |
| 533 | 20240805 | 100800 | 1210930550 | 42350 | 42400 | 42400 | 42350 | 30 |
| 534 | 20240805 | 100700 | 1209658850 | 42350 | 42350 | 42350 | 42350 | 95 |
| 535 | 20240805 | 100600 | 1205635600 | 42400 | 42400 | 42400 | 42350 | 181 |
| 536 | 20240805 | 100500 | 1197963550 | 42400 | 42650 | 42650 | 42400 | 289 |
| 537 | 20240805 | 100400 | 1185687550 | 42500 | 42450 | 42500 | 42450 | 75 |
| 538 | 20240805 | 100300 | 1182501150 | 42500 | 42600 | 42650 | 42500 | 514 |
| 539 | 20240805 | 100200 | 1160625600 | 42600 | 42650 | 42650 | 42600 | 113 |
| 540 | 20240805 | 100100 | 1155809750 | 42650 | 42600 | 42650 | 42550 | 10 |
| 541 | 20240805 | 100000 | 1155383900 | 42650 | 42650 | 42650 | 42550 | 256 |
| 542 | 20240805 | 095900 | 1144482900 | 42650 | 42650 | 42650 | 42650 | 16 |
| 543 | 20240805 | 095800 | 1143800500 | 42650 | 42550 | 42650 | 42550 | 5 |
| 544 | 20240805 | 095700 | 1143587650 | 42600 | 42650 | 42650 | 42550 | 190 |
| 545 | 20240805 | 095600 | 1135496600 | 42650 | 42650 | 42700 | 42650 | 11 |
| 546 | 20240805 | 095500 | 1135027250 | 42700 | 42450 | 42700 | 42450 | 23 |
| 547 | 20240805 | 095400 | 1134047800 | 42400 | 42450 | 42450 | 42400 | 190 |
| 548 | 20240805 | 095300 | 1125989250 | 42350 | 42400 | 42400 | 42350 | 105 |
| 549 | 20240805 | 095200 | 1121542000 | 42350 | 42300 | 42450 | 42300 | 91 |
| 550 | 20240805 | 095100 | 1117690700 | 42300 | 42450 | 42450 | 42250 | 545 |
| 551 | 20240805 | 095000 | 1094619600 | 42450 | 42400 | 42450 | 42400 | 28 |
| 552 | 20240805 | 094900 | 1093432350 | 42500 | 42450 | 42500 | 42400 | 253 |
| 553 | 20240805 | 094800 | 1082704500 | 42400 | 42450 | 42450 | 42400 | 183 |
| 554 | 20240805 | 094700 | 1074944500 | 42500 | 42450 | 42550 | 42350 | 1015 |
| 555 | 20240805 | 094600 | 1031946250 | 42450 | 42650 | 42650 | 42400 | 1642 |
| 556 | 20240805 | 094500 | 962050150 | 42650 | 42750 | 42750 | 42600 | 935 |
| 557 | 20240805 | 094400 | 922170850 | 42700 | 42750 | 42800 | 42700 | 360 |
| 558 | 20240805 | 094300 | 906787450 | 42700 | 42800 | 42800 | 42700 | 773 |
| 559 | 20240805 | 094200 | 873755550 | 42850 | 43150 | 43150 | 42800 | 993 |
| 560 | 20240805 | 094100 | 831108100 | 43150 | 43150 | 43150 | 43100 | 54 |
| 561 | 20240805 | 094000 | 828779650 | 43150 | 43000 | 43200 | 43000 | 380 |
| 562 | 20240805 | 093900 | 812389350 | 42950 | 43000 | 43000 | 42950 | 522 |
| 563 | 20240805 | 093800 | 789945950 | 43100 | 43100 | 43150 | 43000 | 768 |
| 564 | 20240805 | 093700 | 756882050 | 43100 | 43150 | 43150 | 43050 | 233 |
| 565 | 20240805 | 093600 | 746836000 | 43150 | 43200 | 43200 | 43100 | 138 |
| 566 | 20240805 | 093500 | 740883650 | 43200 | 43250 | 43250 | 43200 | 92 |
| 567 | 20240805 | 093400 | 736908700 | 43200 | 43200 | 43200 | 43100 | 252 |
| 568 | 20240805 | 093300 | 726032650 | 43150 | 43100 | 43150 | 43100 | 44 |
| 569 | 20240805 | 093200 | 724136200 | 43200 | 43200 | 43200 | 43150 | 275 |
| 570 | 20240805 | 093100 | 712260700 | 43250 | 43500 | 43650 | 43250 | 495 |
| 571 | 20240805 | 093000 | 690768350 | 43550 | 43650 | 43650 | 43550 | 107 |
| 572 | 20240805 | 092900 | 686105000 | 43550 | 43400 | 43550 | 43400 | 575 |
| 573 | 20240805 | 092800 | 661077550 | 43400 | 43100 | 43400 | 43100 | 485 |
| 574 | 20240805 | 092700 | 640135150 | 43100 | 43350 | 43400 | 43100 | 504 |
| 575 | 20240805 | 092600 | 618342550 | 43400 | 43200 | 43400 | 43200 | 857 |
| 576 | 20240805 | 092500 | 581301450 | 43050 | 43150 | 43150 | 43050 | 481 |
| 577 | 20240805 | 092400 | 560575100 | 43150 | 43350 | 43350 | 43150 | 308 |
| 578 | 20240805 | 092300 | 547255050 | 43400 | 43400 | 43400 | 43400 | 77 |
| 579 | 20240805 | 092200 | 543913250 | 43300 | 43400 | 43450 | 43300 | 136 |
| 580 | 20240805 | 092100 | 538019600 | 43400 | 43350 | 43400 | 43300 | 269 |
| 581 | 20240805 | 092000 | 526360500 | 43450 | 43300 | 43450 | 43300 | 56 |
| 582 | 20240805 | 091900 | 523930100 | 43300 | 43350 | 43350 | 43200 | 643 |
| 583 | 20240805 | 091800 | 496103950 | 43400 | 43500 | 43500 | 43350 | 290 |
| 584 | 20240805 | 091700 | 483509500 | 43500 | 43550 | 43550 | 43500 | 562 |
| 585 | 20240805 | 091600 | 459060400 | 43600 | 43650 | 43650 | 43550 | 277 |
| 586 | 20240805 | 091500 | 446994200 | 43650 | 43650 | 43700 | 43600 | 279 |
| 587 | 20240805 | 091400 | 434819550 | 43650 | 43650 | 43650 | 43650 | 12 |
| 588 | 20240805 | 091300 | 434295750 | 43500 | 43650 | 43650 | 43500 | 835 |
| 589 | 20240805 | 091200 | 397953300 | 43700 | 43950 | 43950 | 43700 | 349 |
| 590 | 20240805 | 091100 | 382677600 | 43800 | 43950 | 43950 | 43750 | 247 |
| 591 | 20240805 | 091000 | 371863300 | 43950 | 44200 | 44200 | 43950 | 347 |
| 592 | 20240805 | 090900 | 356564200 | 44200 | 44150 | 44200 | 44150 | 121 |
| 593 | 20240805 | 090800 | 351218500 | 44200 | 44150 | 44200 | 44150 | 40 |
| 594 | 20240805 | 090700 | 349451050 | 44150 | 44050 | 44150 | 43950 | 934 |
| 595 | 20240805 | 090600 | 308332950 | 44100 | 44200 | 44200 | 44100 | 202 |
| 596 | 20240805 | 090500 | 299409100 | 44200 | 44350 | 44350 | 44200 | 295 |
| 597 | 20240805 | 090400 | 286335850 | 44500 | 44600 | 44950 | 44300 | 1911 |
| 598 | 20240805 | 090300 | 201425150 | 45000 | 44750 | 45050 | 44450 | 1944 |
| 599 | 20240805 | 090200 | 114601000 | 44750 | 45050 | 45050 | 44700 | 225 |
| 600 | 20240805 | 090100 | 104509550 | 45050 | 45150 | 45250 | 44700 | 572 |
| 601 | 20240805 | 090000 | 78748600 | 45150 | 44400 | 45150 | 44350 | 1754 |