32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 4391 |
| 3 | 20240805 | 185100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20240805 | 185000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20240805 | 184900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20240805 | 184800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20240805 | 184700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20240805 | 184600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20240805 | 184500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20240805 | 184400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20240805 | 184300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20240805 | 184200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20240805 | 184100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20240805 | 184000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20240805 | 183900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20240805 | 183800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20240805 | 183700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20240805 | 183600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20240805 | 183500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20240805 | 183400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20240805 | 183300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20240805 | 183200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20240805 | 183100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20240805 | 183000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20240805 | 182900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20240805 | 182800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20240805 | 182700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20240805 | 182600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20240805 | 182500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20240805 | 182400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20240805 | 182300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20240805 | 182200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 4391 |
| 33 | 20240805 | 182100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20240805 | 182000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20240805 | 181900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20240805 | 181800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20240805 | 181700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20240805 | 181600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20240805 | 181500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20240805 | 181400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20240805 | 181300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20240805 | 181200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20240805 | 181100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20240805 | 181000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20240805 | 180900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20240805 | 180800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20240805 | 180700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20240805 | 180600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20240805 | 180500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20240805 | 180400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20240805 | 180300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20240805 | 180200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20240805 | 180100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20240805 | 180000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20240805 | 175900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20240805 | 175800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20240805 | 175700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20240805 | 175600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20240805 | 175500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20240805 | 175400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20240805 | 175300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20240805 | 175200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 4391 |
| 63 | 20240805 | 175100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20240805 | 175000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20240805 | 174900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20240805 | 174800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20240805 | 174700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20240805 | 174600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20240805 | 174500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20240805 | 174400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20240805 | 174300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20240805 | 174200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20240805 | 174100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20240805 | 174000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20240805 | 173900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20240805 | 173800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20240805 | 173700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20240805 | 173600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20240805 | 173500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20240805 | 173400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20240805 | 173300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20240805 | 173200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20240805 | 173100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20240805 | 173000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20240805 | 172900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20240805 | 172800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20240805 | 172700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20240805 | 172600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20240805 | 172500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20240805 | 172400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20240805 | 172300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20240805 | 172200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 4391 |
| 93 | 20240805 | 172100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20240805 | 172000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20240805 | 171900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20240805 | 171800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20240805 | 171700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20240805 | 171600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20240805 | 171500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20240805 | 171400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20240805 | 171300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20240805 | 171200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20240805 | 171100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20240805 | 171000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20240805 | 170900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20240805 | 170800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20240805 | 170700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20240805 | 170600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20240805 | 170500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20240805 | 170400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20240805 | 170300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20240805 | 170200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20240805 | 170100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20240805 | 170000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20240805 | 165900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20240805 | 165800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20240805 | 165700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20240805 | 165600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20240805 | 165500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20240805 | 165400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20240805 | 165300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20240805 | 165200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 4391 |
| 123 | 20240805 | 165100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20240805 | 165000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20240805 | 164900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20240805 | 164800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20240805 | 164700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20240805 | 164600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20240805 | 164500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20240805 | 164400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20240805 | 164300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20240805 | 164200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20240805 | 164100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20240805 | 164000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20240805 | 163900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20240805 | 163800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20240805 | 163700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20240805 | 163600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20240805 | 163500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20240805 | 163400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20240805 | 163300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20240805 | 163200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20240805 | 163100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20240805 | 163000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20240805 | 162900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20240805 | 162800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20240805 | 162700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20240805 | 162600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20240805 | 162500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20240805 | 162400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20240805 | 162300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20240805 | 162200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 4391 |
| 153 | 20240805 | 162100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20240805 | 162000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20240805 | 161900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20240805 | 161800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20240805 | 161700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20240805 | 161600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20240805 | 161500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20240805 | 161400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20240805 | 161300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20240805 | 161200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20240805 | 161100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20240805 | 161000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20240805 | 160900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20240805 | 160800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20240805 | 160700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20240805 | 160600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20240805 | 160500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20240805 | 160400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20240805 | 160300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20240805 | 160200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20240805 | 160100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20240805 | 160000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20240805 | 155900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20240805 | 155800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20240805 | 155700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20240805 | 155600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20240805 | 155500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20240805 | 155400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20240805 | 155300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20240805 | 155200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 4391 |
| 183 | 20240805 | 155100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20240805 | 155000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20240805 | 154900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20240805 | 154800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20240805 | 154700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20240805 | 154600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20240805 | 154500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20240805 | 154400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20240805 | 154300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20240805 | 154200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20240805 | 154100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20240805 | 154000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20240805 | 153900 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20240805 | 153800 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20240805 | 153700 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 198 | 20240805 | 153600 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 199 | 20240805 | 153500 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 200 | 20240805 | 153400 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 201 | 20240805 | 153300 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20240805 | 153200 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20240805 | 153100 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20240805 | 153000 | 8917750450 | 36500 | 36500 | 36500 | 36500 | 4391 |
| 205 | 20240805 | 152900 | 8757478950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 206 | 20240805 | 152800 | 8757478950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 207 | 20240805 | 152700 | 8757478950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 208 | 20240805 | 152600 | 8757478950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 209 | 20240805 | 152500 | 8757478950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 210 | 20240805 | 152400 | 8757478950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 211 | 20240805 | 152300 | 8757478950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 212 | 20240805 | 152200 | 8757478950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 213 | 20240805 | 152100 | 8757478950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 214 | 20240805 | 152000 | 8757478950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 215 | 20240805 | 151900 | 8757478950 | 36700 | 36550 | 36750 | 36500 | 3671 |
| 216 | 20240805 | 151800 | 8622816550 | 36700 | 35850 | 36700 | 35850 | 2542 |
| 217 | 20240805 | 151700 | 8530187900 | 36350 | 35750 | 36400 | 35700 | 985 |
| 218 | 20240805 | 151600 | 8494647200 | 36350 | 35650 | 36450 | 35650 | 1185 |
| 219 | 20240805 | 151500 | 8451947100 | 35950 | 35600 | 36100 | 35550 | 1234 |
| 220 | 20240805 | 151400 | 8407725400 | 35550 | 35500 | 35900 | 35500 | 330 |
| 221 | 20240805 | 151300 | 8395966250 | 35550 | 35350 | 35900 | 35350 | 342 |
| 222 | 20240805 | 151200 | 8383803600 | 35400 | 35350 | 35700 | 35300 | 945 |
| 223 | 20240805 | 151100 | 8350316550 | 35350 | 35500 | 35600 | 35350 | 648 |
| 224 | 20240805 | 151000 | 8327324550 | 35500 | 35800 | 35800 | 35500 | 1018 |
| 225 | 20240805 | 150900 | 8291015400 | 35750 | 35800 | 36200 | 35750 | 670 |
| 226 | 20240805 | 150800 | 8266958700 | 35800 | 36200 | 36200 | 35800 | 430 |
| 227 | 20240805 | 150700 | 8251511350 | 36050 | 36000 | 36150 | 36000 | 617 |
| 228 | 20240805 | 150600 | 8229258500 | 36000 | 36150 | 36150 | 36000 | 612 |
| 229 | 20240805 | 150500 | 8207196300 | 36100 | 36350 | 36400 | 36100 | 875 |
| 230 | 20240805 | 150400 | 8175477700 | 36350 | 36400 | 36400 | 36350 | 433 |
| 231 | 20240805 | 150300 | 8159717050 | 36400 | 36300 | 36750 | 36250 | 2349 |
| 232 | 20240805 | 150200 | 8074030200 | 36300 | 36350 | 36450 | 36100 | 793 |
| 233 | 20240805 | 150100 | 8045285650 | 36350 | 36100 | 36450 | 36000 | 194 |
| 234 | 20240805 | 150000 | 8038247000 | 36000 | 35700 | 36000 | 35600 | 1993 |
| 235 | 20240805 | 145900 | 7966818550 | 35650 | 35150 | 35650 | 35150 | 1833 |
| 236 | 20240805 | 145800 | 7901738400 | 35450 | 35050 | 35450 | 35050 | 476 |
| 237 | 20240805 | 145700 | 7884893050 | 35050 | 35150 | 35400 | 34900 | 280 |
| 238 | 20240805 | 145600 | 7875048750 | 35100 | 34900 | 35100 | 34800 | 762 |
| 239 | 20240805 | 145500 | 7848491150 | 34900 | 34950 | 35000 | 34800 | 614 |
| 240 | 20240805 | 145400 | 7827075750 | 34800 | 35100 | 35300 | 34800 | 607 |
| 241 | 20240805 | 145300 | 7805824200 | 35100 | 35200 | 35400 | 35000 | 1526 |
| 242 | 20240805 | 145200 | 7752152050 | 35200 | 35400 | 35400 | 35200 | 699 |
| 243 | 20240805 | 145100 | 7727463650 | 35450 | 35900 | 35900 | 35450 | 1124 |
| 244 | 20240805 | 145000 | 7687309500 | 35850 | 36150 | 36150 | 35850 | 1068 |
| 245 | 20240805 | 144900 | 7648816400 | 36150 | 36300 | 36350 | 36050 | 1936 |
| 246 | 20240805 | 144800 | 7578818700 | 36300 | 36550 | 36600 | 36300 | 938 |
| 247 | 20240805 | 144700 | 7544680700 | 36500 | 36600 | 36650 | 36500 | 4537 |
| 248 | 20240805 | 144600 | 7378872700 | 36600 | 36800 | 36850 | 36550 | 2815 |
| 249 | 20240805 | 144500 | 7275702150 | 36800 | 36950 | 37100 | 36800 | 1336 |
| 250 | 20240805 | 144400 | 7226404100 | 37000 | 36850 | 37000 | 36850 | 3335 |
| 251 | 20240805 | 144300 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 252 | 20240805 | 144200 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 253 | 20240805 | 144100 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 254 | 20240805 | 144000 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 255 | 20240805 | 143900 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 256 | 20240805 | 143800 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 257 | 20240805 | 143700 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 258 | 20240805 | 143600 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 259 | 20240805 | 143500 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 260 | 20240805 | 143400 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 261 | 20240805 | 143300 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 262 | 20240805 | 143200 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 263 | 20240805 | 143100 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 264 | 20240805 | 143000 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 265 | 20240805 | 142900 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 266 | 20240805 | 142800 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 267 | 20240805 | 142700 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 268 | 20240805 | 142600 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 269 | 20240805 | 142500 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 270 | 20240805 | 142400 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 271 | 20240805 | 142300 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 272 | 20240805 | 142200 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 273 | 20240805 | 142100 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 274 | 20240805 | 142000 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 275 | 20240805 | 141900 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 276 | 20240805 | 141800 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 277 | 20240805 | 141700 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 278 | 20240805 | 141600 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 279 | 20240805 | 141500 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 280 | 20240805 | 141400 | 7103448750 | 37500 | 37500 | 37500 | 37500 | 33 |
| 281 | 20240805 | 141300 | 7102211250 | 37550 | 37600 | 37600 | 37500 | 369 |
| 282 | 20240805 | 141200 | 7088350450 | 37600 | 37650 | 37650 | 37600 | 1185 |
| 283 | 20240805 | 141100 | 7043735300 | 37650 | 37550 | 37650 | 37550 | 36 |
| 284 | 20240805 | 141000 | 7042381500 | 37600 | 37800 | 37800 | 37600 | 1293 |
| 285 | 20240805 | 140900 | 6993674300 | 37800 | 37800 | 37800 | 37800 | 95 |
| 286 | 20240805 | 140800 | 6990083300 | 37800 | 37800 | 37850 | 37800 | 77 |
| 287 | 20240805 | 140700 | 6987172450 | 37850 | 37800 | 37850 | 37800 | 136 |
| 288 | 20240805 | 140600 | 6982026550 | 37800 | 37800 | 37850 | 37800 | 71 |
| 289 | 20240805 | 140500 | 6979340750 | 37800 | 37800 | 37850 | 37800 | 120 |
| 290 | 20240805 | 140400 | 6974802250 | 37850 | 37850 | 37900 | 37850 | 249 |
| 291 | 20240805 | 140300 | 6965376100 | 37850 | 37950 | 37950 | 37800 | 958 |
| 292 | 20240805 | 140200 | 6929070900 | 37950 | 37950 | 38000 | 37950 | 756 |
| 293 | 20240805 | 140100 | 6900350700 | 38000 | 37900 | 38000 | 37900 | 94 |
| 294 | 20240805 | 140000 | 6896783600 | 37900 | 37750 | 38000 | 37750 | 935 |
| 295 | 20240805 | 135900 | 6861328750 | 37700 | 37800 | 37800 | 37700 | 2130 |
| 296 | 20240805 | 135800 | 6781018650 | 37800 | 37750 | 37900 | 37750 | 336 |
| 297 | 20240805 | 135700 | 6768327850 | 37950 | 37800 | 37950 | 37750 | 597 |
| 298 | 20240805 | 135600 | 6745719850 | 37850 | 37800 | 37900 | 37800 | 240 |
| 299 | 20240805 | 135500 | 6736644800 | 38000 | 37950 | 38000 | 37800 | 3268 |
| 300 | 20240805 | 135400 | 6612971050 | 37950 | 37950 | 38000 | 37950 | 85 |
| 301 | 20240805 | 135300 | 6609745250 | 38000 | 38100 | 38100 | 38000 | 584 |
| 302 | 20240805 | 135200 | 6587552750 | 38100 | 38100 | 38100 | 38000 | 435 |
| 303 | 20240805 | 135100 | 6571000900 | 38100 | 38150 | 38200 | 38100 | 299 |
| 304 | 20240805 | 135000 | 6559601700 | 38100 | 38100 | 38200 | 38100 | 264 |
| 305 | 20240805 | 134900 | 6549536800 | 38100 | 38150 | 38150 | 38100 | 268 |
| 306 | 20240805 | 134800 | 6539314600 | 38150 | 38250 | 38300 | 38150 | 863 |
| 307 | 20240805 | 134700 | 6506296950 | 38250 | 38200 | 38250 | 38200 | 107 |
| 308 | 20240805 | 134600 | 6502207750 | 38250 | 38150 | 38250 | 38150 | 114 |
| 309 | 20240805 | 134500 | 6497851450 | 38150 | 38200 | 38200 | 38150 | 725 |
| 310 | 20240805 | 134400 | 6470181600 | 38200 | 38150 | 38200 | 38150 | 107 |
| 311 | 20240805 | 134300 | 6466096700 | 38200 | 38250 | 38300 | 38150 | 270 |
| 312 | 20240805 | 134200 | 6455784950 | 38250 | 38300 | 38300 | 38200 | 71 |
| 313 | 20240805 | 134100 | 6453071650 | 38250 | 38250 | 38300 | 38250 | 467 |
| 314 | 20240805 | 134000 | 6435194000 | 38250 | 38250 | 38300 | 38250 | 68 |
| 315 | 20240805 | 133900 | 6432592950 | 38250 | 38250 | 38250 | 38250 | 77 |
| 316 | 20240805 | 133800 | 6429647700 | 38200 | 38350 | 38450 | 38200 | 2189 |
| 317 | 20240805 | 133700 | 6345830050 | 38350 | 38300 | 38350 | 38250 | 777 |
| 318 | 20240805 | 133600 | 6316071550 | 38300 | 38400 | 38400 | 38300 | 1058 |
| 319 | 20240805 | 133500 | 6275534950 | 38400 | 38400 | 38450 | 38400 | 66 |
| 320 | 20240805 | 133400 | 6272999300 | 38350 | 38450 | 38450 | 38350 | 238 |
| 321 | 20240805 | 133300 | 6263858150 | 38450 | 38500 | 38500 | 38450 | 171 |
| 322 | 20240805 | 133200 | 6257280700 | 38500 | 38500 | 38550 | 38500 | 158 |
| 323 | 20240805 | 133100 | 6251197650 | 38500 | 38500 | 38550 | 38500 | 272 |
| 324 | 20240805 | 133000 | 6240725250 | 38500 | 38500 | 38550 | 38500 | 125 |
| 325 | 20240805 | 132900 | 6235909900 | 38550 | 38550 | 38550 | 38500 | 485 |
| 326 | 20240805 | 132800 | 6217213350 | 38550 | 38550 | 38550 | 38500 | 216 |
| 327 | 20240805 | 132700 | 6208892200 | 38550 | 38550 | 38550 | 38500 | 188 |
| 328 | 20240805 | 132600 | 6201644950 | 38600 | 38550 | 38600 | 38550 | 17 |
| 329 | 20240805 | 132500 | 6200988950 | 38850 | 38550 | 38850 | 38500 | 283 |
| 330 | 20240805 | 132400 | 6190068000 | 38550 | 38600 | 38600 | 38550 | 165 |
| 331 | 20240805 | 132300 | 6183701800 | 38850 | 38600 | 38850 | 38600 | 74 |
| 332 | 20240805 | 132200 | 6180837100 | 38600 | 38600 | 38650 | 38600 | 84 |
| 333 | 20240805 | 132100 | 6177594550 | 38600 | 38650 | 38650 | 38600 | 317 |
| 334 | 20240805 | 132000 | 6165342950 | 38650 | 38700 | 38800 | 38650 | 115 |
| 335 | 20240805 | 131900 | 6160893100 | 38650 | 38700 | 38700 | 38650 | 196 |
| 336 | 20240805 | 131800 | 6153309000 | 38700 | 38750 | 38750 | 38700 | 149 |
| 337 | 20240805 | 131700 | 6147538400 | 38750 | 38800 | 38800 | 38750 | 62 |
| 338 | 20240805 | 131600 | 6145134850 | 38800 | 38700 | 38850 | 38700 | 394 |
| 339 | 20240805 | 131500 | 6129853650 | 38800 | 38750 | 38800 | 38700 | 423 |
| 340 | 20240805 | 131400 | 6113454950 | 38700 | 38700 | 38700 | 38700 | 124 |
| 341 | 20240805 | 131300 | 6108656150 | 38650 | 38600 | 38700 | 38550 | 216 |
| 342 | 20240805 | 131200 | 6100317650 | 38600 | 38600 | 38650 | 38600 | 120 |
| 343 | 20240805 | 131100 | 6095685450 | 38600 | 38700 | 38700 | 38600 | 69 |
| 344 | 20240805 | 131000 | 6093020050 | 38650 | 38700 | 38700 | 38600 | 19 |
| 345 | 20240805 | 130900 | 6092285600 | 38650 | 38600 | 38750 | 38600 | 138 |
| 346 | 20240805 | 130800 | 6086939950 | 38700 | 38650 | 38700 | 38650 | 608 |
| 347 | 20240805 | 130700 | 6063436300 | 38700 | 38650 | 38700 | 38650 | 44 |
| 348 | 20240805 | 130600 | 6061734100 | 38750 | 38650 | 38750 | 38650 | 187 |
| 349 | 20240805 | 130500 | 6054498800 | 38650 | 38600 | 38650 | 38600 | 75 |
| 350 | 20240805 | 130400 | 6051603300 | 38600 | 38600 | 38600 | 38600 | 36 |
| 351 | 20240805 | 130300 | 6050213700 | 38650 | 38650 | 38700 | 38600 | 349 |
| 352 | 20240805 | 130200 | 6036726450 | 38600 | 38700 | 38700 | 38600 | 344 |
| 353 | 20240805 | 130100 | 6023419400 | 38700 | 38700 | 38800 | 38700 | 1446 |
| 354 | 20240805 | 130000 | 5967452500 | 38700 | 38750 | 38750 | 38700 | 524 |
| 355 | 20240805 | 125900 | 5947173450 | 38700 | 38700 | 38750 | 38700 | 81 |
| 356 | 20240805 | 125800 | 5944035250 | 38750 | 38750 | 38750 | 38750 | 150 |
| 357 | 20240805 | 125700 | 5938222750 | 38750 | 38800 | 38800 | 38750 | 87 |
| 358 | 20240805 | 125600 | 5934848900 | 38750 | 38800 | 38800 | 38750 | 21 |
| 359 | 20240805 | 125500 | 5934034550 | 38750 | 38750 | 38800 | 38750 | 157 |
| 360 | 20240805 | 125400 | 5927950500 | 38750 | 38850 | 38850 | 38750 | 79 |
| 361 | 20240805 | 125300 | 5924885550 | 38800 | 38800 | 38800 | 38800 | 144 |
| 362 | 20240805 | 125200 | 5919298350 | 38850 | 38650 | 38850 | 38650 | 346 |
| 363 | 20240805 | 125100 | 5905889850 | 38600 | 38650 | 38700 | 38600 | 242 |
| 364 | 20240805 | 125000 | 5896538600 | 38650 | 38600 | 38650 | 38600 | 126 |
| 365 | 20240805 | 124900 | 5891671200 | 38600 | 38650 | 38650 | 38600 | 23 |
| 366 | 20240805 | 124800 | 5890782350 | 38600 | 38600 | 38600 | 38550 | 327 |
| 367 | 20240805 | 124700 | 5878162400 | 38600 | 38600 | 38600 | 38550 | 189 |
| 368 | 20240805 | 124600 | 5870867400 | 38600 | 38600 | 38650 | 38550 | 508 |
| 369 | 20240805 | 124500 | 5851261850 | 38650 | 38650 | 38650 | 38600 | 413 |
| 370 | 20240805 | 124400 | 5835314550 | 38650 | 38650 | 38650 | 38600 | 370 |
| 371 | 20240805 | 124300 | 5821014200 | 38650 | 38650 | 38700 | 38650 | 861 |
| 372 | 20240805 | 124200 | 5787735200 | 38650 | 38700 | 38750 | 38650 | 359 |
| 373 | 20240805 | 124100 | 5773837350 | 38700 | 38800 | 38800 | 38700 | 609 |
| 374 | 20240805 | 124000 | 5750243700 | 38750 | 38800 | 38850 | 38750 | 108 |
| 375 | 20240805 | 123900 | 5746054900 | 38800 | 38800 | 38800 | 38750 | 288 |
| 376 | 20240805 | 123800 | 5734883250 | 38800 | 38750 | 38800 | 38750 | 102 |
| 377 | 20240805 | 123700 | 5730930700 | 38750 | 38850 | 38850 | 38750 | 399 |
| 378 | 20240805 | 123600 | 5715464900 | 38850 | 38900 | 38950 | 38850 | 1023 |
| 379 | 20240805 | 123500 | 5675717550 | 38850 | 38900 | 38950 | 38850 | 144 |
| 380 | 20240805 | 123400 | 5670120400 | 38850 | 38900 | 38900 | 38850 | 668 |
| 381 | 20240805 | 123300 | 5644137000 | 38850 | 38850 | 38850 | 38800 | 136 |
| 382 | 20240805 | 123200 | 5638853650 | 38800 | 38800 | 38850 | 38750 | 205 |
| 383 | 20240805 | 123100 | 5630894250 | 38850 | 38750 | 38850 | 38750 | 37 |
| 384 | 20240805 | 123000 | 5629457850 | 38800 | 38800 | 38850 | 38750 | 141 |
| 385 | 20240805 | 122900 | 5623987450 | 38850 | 38900 | 38900 | 38800 | 57 |
| 386 | 20240805 | 122800 | 5621773700 | 38850 | 38600 | 38850 | 38600 | 108 |
| 387 | 20240805 | 122700 | 5617591350 | 38600 | 38750 | 38850 | 38600 | 2075 |
| 388 | 20240805 | 122600 | 5537320450 | 38800 | 38850 | 38850 | 38800 | 184 |
| 389 | 20240805 | 122500 | 5530181200 | 38800 | 38950 | 38950 | 38800 | 134 |
| 390 | 20240805 | 122400 | 5524980300 | 38950 | 38850 | 38950 | 38850 | 158 |
| 391 | 20240805 | 122300 | 5518829950 | 38900 | 38950 | 38950 | 38850 | 246 |
| 392 | 20240805 | 122200 | 5509251400 | 39000 | 39000 | 39050 | 39000 | 89 |
| 393 | 20240805 | 122100 | 5505780350 | 39000 | 38900 | 39000 | 38800 | 277 |
| 394 | 20240805 | 122000 | 5494998500 | 38900 | 38800 | 38900 | 38750 | 253 |
| 395 | 20240805 | 121900 | 5485175150 | 38800 | 38850 | 38850 | 38800 | 105 |
| 396 | 20240805 | 121800 | 5481101100 | 38850 | 38850 | 38850 | 38850 | 157 |
| 397 | 20240805 | 121700 | 5475001650 | 38850 | 38800 | 38850 | 38800 | 284 |
| 398 | 20240805 | 121600 | 5463980750 | 38800 | 38850 | 38900 | 38800 | 225 |
| 399 | 20240805 | 121500 | 5455242850 | 38850 | 38850 | 38950 | 38850 | 109 |
| 400 | 20240805 | 121400 | 5451005000 | 38900 | 38900 | 38950 | 38850 | 291 |
| 401 | 20240805 | 121300 | 5439692200 | 38900 | 39000 | 39000 | 38900 | 1590 |
| 402 | 20240805 | 121200 | 5377800700 | 38950 | 38950 | 39000 | 38900 | 101 |
| 403 | 20240805 | 121100 | 5373865000 | 38950 | 39150 | 39150 | 38900 | 1773 |
| 404 | 20240805 | 121000 | 5304653050 | 39100 | 39100 | 39100 | 39050 | 74 |
| 405 | 20240805 | 120900 | 5301761350 | 39100 | 39050 | 39150 | 39050 | 923 |
| 406 | 20240805 | 120800 | 5265697150 | 39100 | 39150 | 39150 | 39100 | 131 |
| 407 | 20240805 | 120700 | 5260570000 | 39150 | 39000 | 39150 | 39000 | 198 |
| 408 | 20240805 | 120600 | 5252832950 | 39000 | 39050 | 39050 | 39000 | 98 |
| 409 | 20240805 | 120500 | 5249010300 | 39050 | 39050 | 39050 | 39000 | 183 |
| 410 | 20240805 | 120400 | 5241866700 | 39050 | 39050 | 39100 | 39050 | 45 |
| 411 | 20240805 | 120300 | 5240109400 | 39100 | 39050 | 39100 | 39050 | 41 |
| 412 | 20240805 | 120200 | 5238508300 | 39000 | 39250 | 39250 | 39000 | 291 |
| 413 | 20240805 | 120100 | 5227097400 | 39200 | 39000 | 39200 | 39000 | 138 |
| 414 | 20240805 | 120000 | 5221700150 | 39000 | 39050 | 39050 | 38900 | 732 |
| 415 | 20240805 | 115900 | 5193159250 | 39000 | 39050 | 39100 | 39000 | 35 |
| 416 | 20240805 | 115800 | 5191791950 | 39050 | 39000 | 39050 | 39000 | 421 |
| 417 | 20240805 | 115700 | 5175357500 | 39000 | 39050 | 39050 | 39000 | 177 |
| 418 | 20240805 | 115600 | 5168454350 | 39050 | 39000 | 39050 | 39000 | 139 |
| 419 | 20240805 | 115500 | 5163031750 | 39000 | 38950 | 39000 | 38950 | 42 |
| 420 | 20240805 | 115400 | 5161394050 | 38950 | 39050 | 39100 | 38950 | 504 |
| 421 | 20240805 | 115300 | 5141750250 | 39050 | 39100 | 39100 | 39050 | 30 |
| 422 | 20240805 | 115200 | 5140578700 | 39050 | 39050 | 39050 | 39000 | 64 |
| 423 | 20240805 | 115100 | 5138080400 | 39000 | 39000 | 39000 | 38950 | 142 |
| 424 | 20240805 | 115000 | 5132542500 | 39000 | 39050 | 39050 | 38950 | 648 |
| 425 | 20240805 | 114900 | 5107273600 | 39000 | 39100 | 39200 | 39000 | 411 |
| 426 | 20240805 | 114800 | 5091230750 | 39100 | 39100 | 39150 | 39050 | 78 |
| 427 | 20240805 | 114700 | 5088180450 | 39100 | 39150 | 39150 | 39050 | 43 |
| 428 | 20240805 | 114600 | 5086500550 | 39100 | 39100 | 39100 | 39100 | 4 |
| 429 | 20240805 | 114500 | 5086344150 | 39050 | 39050 | 39200 | 39050 | 206 |
| 430 | 20240805 | 114400 | 5078283450 | 39100 | 39100 | 39150 | 39050 | 125 |
| 431 | 20240805 | 114300 | 5073395250 | 39050 | 39100 | 39100 | 39050 | 70 |
| 432 | 20240805 | 114200 | 5070658350 | 39150 | 39150 | 39150 | 39100 | 74 |
| 433 | 20240805 | 114100 | 5067762800 | 39100 | 39100 | 39250 | 39100 | 46 |
| 434 | 20240805 | 114000 | 5065962150 | 39100 | 39100 | 39100 | 39050 | 131 |
| 435 | 20240805 | 113900 | 5060840100 | 39100 | 39100 | 39100 | 39050 | 94 |
| 436 | 20240805 | 113800 | 5057168350 | 39100 | 39150 | 39150 | 39050 | 123 |
| 437 | 20240805 | 113700 | 5052361500 | 39100 | 39150 | 39150 | 39100 | 93 |
| 438 | 20240805 | 113600 | 5048722400 | 39150 | 39200 | 39200 | 39150 | 467 |
| 439 | 20240805 | 113500 | 5030426450 | 39200 | 39200 | 39250 | 39200 | 62 |
| 440 | 20240805 | 113400 | 5027995750 | 39200 | 39250 | 39250 | 39200 | 144 |
| 441 | 20240805 | 113300 | 5022344100 | 39250 | 39250 | 39300 | 39250 | 80 |
| 442 | 20240805 | 113200 | 5019203050 | 39250 | 39350 | 39350 | 39250 | 138 |
| 443 | 20240805 | 113100 | 5013780850 | 39300 | 39300 | 39300 | 39250 | 333 |
| 444 | 20240805 | 113000 | 5000700700 | 39250 | 39250 | 39300 | 39250 | 33 |
| 445 | 20240805 | 112900 | 4999404050 | 39300 | 39400 | 39400 | 39300 | 54 |
| 446 | 20240805 | 112800 | 4997281200 | 39450 | 39400 | 39500 | 39350 | 70 |
| 447 | 20240805 | 112700 | 4994519350 | 39300 | 39500 | 39500 | 39300 | 253 |
| 448 | 20240805 | 112600 | 4984549550 | 39400 | 39400 | 39450 | 39350 | 187 |
| 449 | 20240805 | 112500 | 4977180400 | 39400 | 39400 | 39450 | 39400 | 137 |
| 450 | 20240805 | 112400 | 4971782550 | 39400 | 39300 | 39400 | 39250 | 69 |
| 451 | 20240805 | 112300 | 4969069050 | 39250 | 39350 | 39450 | 39250 | 228 |
| 452 | 20240805 | 112200 | 4960095550 | 39300 | 39150 | 39300 | 39150 | 484 |
| 453 | 20240805 | 112100 | 4941079350 | 39250 | 39100 | 39250 | 39100 | 143 |
| 454 | 20240805 | 112000 | 4935472900 | 39150 | 39100 | 39250 | 39050 | 198 |
| 455 | 20240805 | 111900 | 4927725800 | 39050 | 39100 | 39150 | 39050 | 92 |
| 456 | 20240805 | 111800 | 4924128850 | 39050 | 39200 | 39200 | 39050 | 2925 |
| 457 | 20240805 | 111700 | 4809639550 | 39200 | 39250 | 39250 | 39200 | 243 |
| 458 | 20240805 | 111600 | 4800107400 | 39250 | 39200 | 39250 | 39200 | 114 |
| 459 | 20240805 | 111500 | 4795636600 | 39200 | 39250 | 39250 | 39200 | 131 |
| 460 | 20240805 | 111400 | 4790500250 | 39250 | 39200 | 39250 | 39200 | 23 |
| 461 | 20240805 | 111300 | 4789597700 | 39300 | 39250 | 39300 | 39200 | 107 |
| 462 | 20240805 | 111200 | 4785399350 | 39200 | 39250 | 39250 | 39200 | 45 |
| 463 | 20240805 | 111100 | 4783635100 | 39250 | 39200 | 39300 | 39200 | 70 |
| 464 | 20240805 | 111000 | 4780889550 | 39300 | 39200 | 39300 | 39200 | 115 |
| 465 | 20240805 | 110900 | 4776374150 | 39250 | 39150 | 39300 | 39150 | 83 |
| 466 | 20240805 | 110800 | 4773118600 | 39200 | 39250 | 39250 | 39150 | 708 |
| 467 | 20240805 | 110700 | 4745364250 | 39200 | 39200 | 39250 | 39150 | 117 |
| 468 | 20240805 | 110600 | 4740778400 | 39200 | 39250 | 39250 | 39150 | 672 |
| 469 | 20240805 | 110500 | 4714429150 | 39250 | 39350 | 39400 | 39250 | 297 |
| 470 | 20240805 | 110400 | 4702749400 | 39400 | 39350 | 39400 | 39300 | 224 |
| 471 | 20240805 | 110300 | 4693942550 | 39350 | 39350 | 39500 | 39350 | 233 |
| 472 | 20240805 | 110200 | 4684760600 | 39400 | 39350 | 39450 | 39350 | 294 |
| 473 | 20240805 | 110100 | 4673170850 | 39350 | 39300 | 39350 | 39250 | 60 |
| 474 | 20240805 | 110000 | 4670813350 | 39200 | 39300 | 39300 | 39200 | 173 |
| 475 | 20240805 | 105900 | 4664025400 | 39250 | 39300 | 39400 | 39250 | 105 |
| 476 | 20240805 | 105800 | 4659897600 | 39300 | 39300 | 39350 | 39300 | 37 |
| 477 | 20240805 | 105700 | 4658443200 | 39300 | 39350 | 39400 | 39300 | 166 |
| 478 | 20240805 | 105600 | 4651910550 | 39350 | 39350 | 39450 | 39350 | 60 |
| 479 | 20240805 | 105500 | 4649546700 | 39300 | 39250 | 39400 | 39250 | 261 |
| 480 | 20240805 | 105400 | 4639296150 | 39250 | 39250 | 39300 | 39250 | 88 |
| 481 | 20240805 | 105300 | 4635841250 | 39350 | 39300 | 39350 | 39250 | 110 |
| 482 | 20240805 | 105200 | 4631518150 | 39250 | 39350 | 39350 | 39250 | 115 |
| 483 | 20240805 | 105100 | 4626999050 | 39350 | 39350 | 39400 | 39250 | 674 |
| 484 | 20240805 | 105000 | 4600534450 | 39350 | 39300 | 39450 | 39250 | 1921 |
| 485 | 20240805 | 104900 | 4525121000 | 39300 | 39350 | 39350 | 39300 | 72 |
| 486 | 20240805 | 104800 | 4522290050 | 39350 | 39400 | 39400 | 39300 | 273 |
| 487 | 20240805 | 104700 | 4511559950 | 39400 | 39300 | 39400 | 39300 | 115 |
| 488 | 20240805 | 104600 | 4507036100 | 39300 | 39300 | 39400 | 39300 | 57 |
| 489 | 20240805 | 104500 | 4504795550 | 39450 | 39350 | 39450 | 39300 | 86 |
| 490 | 20240805 | 104400 | 4501411750 | 39400 | 39450 | 39500 | 39400 | 19 |
| 491 | 20240805 | 104300 | 4500662850 | 39400 | 39550 | 39550 | 39400 | 145 |
| 492 | 20240805 | 104200 | 4494944600 | 39500 | 39500 | 39500 | 39500 | 19 |
| 493 | 20240805 | 104100 | 4494194100 | 39550 | 39550 | 39550 | 39500 | 18 |
| 494 | 20240805 | 104000 | 4493482550 | 39600 | 39550 | 39600 | 39550 | 135 |
| 495 | 20240805 | 103900 | 4488142200 | 39500 | 39450 | 39600 | 39450 | 172 |
| 496 | 20240805 | 103800 | 4481343300 | 39400 | 39400 | 39450 | 39400 | 87 |
| 497 | 20240805 | 103700 | 4477915350 | 39500 | 39450 | 39500 | 39450 | 202 |
| 498 | 20240805 | 103600 | 4469944400 | 39400 | 39400 | 39400 | 39300 | 82 |
| 499 | 20240805 | 103500 | 4466717850 | 39350 | 39350 | 39350 | 39350 | 82 |
| 500 | 20240805 | 103400 | 4463491150 | 39400 | 39400 | 39400 | 39350 | 147 |
| 501 | 20240805 | 103300 | 4457700350 | 39350 | 39350 | 39400 | 39350 | 45 |
| 502 | 20240805 | 103200 | 4455928700 | 39350 | 39350 | 39450 | 39350 | 131 |
| 503 | 20240805 | 103100 | 4450768500 | 39300 | 39200 | 39300 | 39150 | 316 |
| 504 | 20240805 | 103000 | 4438375400 | 39150 | 39100 | 39200 | 39100 | 205 |
| 505 | 20240805 | 102900 | 4430350900 | 39100 | 39150 | 39150 | 39100 | 207 |
| 506 | 20240805 | 102800 | 4422251850 | 39200 | 39300 | 39300 | 39150 | 1170 |
| 507 | 20240805 | 102700 | 4376347150 | 39300 | 39300 | 39350 | 39300 | 100 |
| 508 | 20240805 | 102600 | 4372416700 | 39300 | 39400 | 39400 | 39300 | 489 |
| 509 | 20240805 | 102500 | 4353175200 | 39450 | 39400 | 39450 | 39400 | 12 |
| 510 | 20240805 | 102400 | 4352701950 | 39350 | 39400 | 39450 | 39350 | 331 |
| 511 | 20240805 | 102300 | 4339663800 | 39450 | 39400 | 39550 | 39400 | 96 |
| 512 | 20240805 | 102200 | 4335875000 | 39450 | 39550 | 39550 | 39450 | 273 |
| 513 | 20240805 | 102100 | 4325102500 | 39550 | 39450 | 39550 | 39450 | 43 |
| 514 | 20240805 | 102000 | 4323402600 | 39500 | 39450 | 39550 | 39400 | 129 |
| 515 | 20240805 | 101900 | 4318312150 | 39450 | 39550 | 39550 | 39450 | 58 |
| 516 | 20240805 | 101800 | 4316022800 | 39600 | 39400 | 39600 | 39400 | 300 |
| 517 | 20240805 | 101700 | 4304170500 | 39400 | 39400 | 39450 | 39400 | 115 |
| 518 | 20240805 | 101600 | 4299639450 | 39400 | 39400 | 39450 | 39400 | 284 |
| 519 | 20240805 | 101500 | 4288448550 | 39450 | 39400 | 39450 | 39400 | 72 |
| 520 | 20240805 | 101400 | 4285611700 | 39450 | 39500 | 39500 | 39400 | 108 |
| 521 | 20240805 | 101300 | 4281350500 | 39500 | 39450 | 39500 | 39400 | 307 |
| 522 | 20240805 | 101200 | 4269245000 | 39450 | 39450 | 39500 | 39400 | 197 |
| 523 | 20240805 | 101100 | 4261478050 | 39400 | 39400 | 39450 | 39400 | 462 |
| 524 | 20240805 | 101000 | 4243275200 | 39400 | 39450 | 39550 | 39400 | 461 |
| 525 | 20240805 | 100900 | 4225082650 | 39500 | 39500 | 39550 | 39500 | 1954 |
| 526 | 20240805 | 100800 | 4147899450 | 39500 | 39550 | 39600 | 39500 | 306 |
| 527 | 20240805 | 100700 | 4135809000 | 39600 | 39550 | 39600 | 39500 | 122 |
| 528 | 20240805 | 100600 | 4130986450 | 39500 | 39500 | 39600 | 39500 | 127 |
| 529 | 20240805 | 100500 | 4125964150 | 39550 | 39500 | 39550 | 39500 | 510 |
| 530 | 20240805 | 100400 | 4105817550 | 39500 | 39650 | 39700 | 39500 | 359 |
| 531 | 20240805 | 100300 | 4091601600 | 39700 | 39650 | 39700 | 39550 | 989 |
| 532 | 20240805 | 100200 | 4052422850 | 39700 | 39700 | 39750 | 39650 | 122 |
| 533 | 20240805 | 100100 | 4047579500 | 39700 | 39700 | 39700 | 39650 | 255 |
| 534 | 20240805 | 100000 | 4037456900 | 39650 | 39750 | 39750 | 39650 | 388 |
| 535 | 20240805 | 095900 | 4022053900 | 39850 | 39800 | 39850 | 39750 | 281 |
| 536 | 20240805 | 095800 | 4010870000 | 39700 | 39650 | 39800 | 39650 | 99 |
| 537 | 20240805 | 095700 | 4006936900 | 39750 | 39800 | 39800 | 39650 | 392 |
| 538 | 20240805 | 095600 | 3991369250 | 39750 | 39650 | 39750 | 39650 | 404 |
| 539 | 20240805 | 095500 | 3975318650 | 39750 | 39550 | 39750 | 39550 | 317 |
| 540 | 20240805 | 095400 | 3962728600 | 39500 | 39500 | 39550 | 39500 | 182 |
| 541 | 20240805 | 095300 | 3955538950 | 39450 | 39600 | 39600 | 39450 | 185 |
| 542 | 20240805 | 095200 | 3948238300 | 39600 | 39450 | 39600 | 39450 | 353 |
| 543 | 20240805 | 095100 | 3934302600 | 39450 | 39450 | 39500 | 39450 | 539 |
| 544 | 20240805 | 095000 | 3913017800 | 39450 | 39500 | 39500 | 39450 | 646 |
| 545 | 20240805 | 094900 | 3887532750 | 39400 | 39550 | 39550 | 39400 | 1366 |
| 546 | 20240805 | 094800 | 3833589300 | 39550 | 39600 | 39600 | 39550 | 192 |
| 547 | 20240805 | 094700 | 3825986350 | 39550 | 39550 | 39650 | 39550 | 417 |
| 548 | 20240805 | 094600 | 3809485250 | 39550 | 39650 | 39650 | 39550 | 1669 |
| 549 | 20240805 | 094500 | 3743452700 | 39650 | 39700 | 39700 | 39650 | 165 |
| 550 | 20240805 | 094400 | 3736907050 | 39700 | 39700 | 39750 | 39650 | 171 |
| 551 | 20240805 | 094300 | 3730123300 | 39700 | 39750 | 39800 | 39700 | 245 |
| 552 | 20240805 | 094200 | 3720385900 | 39800 | 39900 | 40000 | 39750 | 354 |
| 553 | 20240805 | 094100 | 3706287950 | 39900 | 39950 | 40050 | 39900 | 1032 |
| 554 | 20240805 | 094000 | 3664975200 | 39950 | 39650 | 39950 | 39650 | 343 |
| 555 | 20240805 | 093900 | 3651301200 | 39750 | 39600 | 39800 | 39600 | 153 |
| 556 | 20240805 | 093800 | 3645231900 | 39600 | 39800 | 39800 | 39550 | 380 |
| 557 | 20240805 | 093700 | 3630161600 | 39800 | 39750 | 39800 | 39700 | 142 |
| 558 | 20240805 | 093600 | 3624517150 | 39800 | 39850 | 39850 | 39750 | 168 |
| 559 | 20240805 | 093500 | 3617824850 | 39900 | 39800 | 39900 | 39700 | 289 |
| 560 | 20240805 | 093400 | 3606306950 | 39750 | 39700 | 39750 | 39600 | 445 |
| 561 | 20240805 | 093300 | 3588663100 | 39650 | 39700 | 39700 | 39650 | 252 |
| 562 | 20240805 | 093200 | 3578665000 | 39900 | 39600 | 40100 | 39600 | 498 |
| 563 | 20240805 | 093100 | 3558808050 | 39600 | 39650 | 39650 | 39600 | 775 |
| 564 | 20240805 | 093000 | 3528097800 | 39650 | 39900 | 39950 | 39650 | 717 |
| 565 | 20240805 | 092900 | 3499577800 | 39950 | 39850 | 39950 | 39800 | 1671 |
| 566 | 20240805 | 092800 | 3432928800 | 39850 | 39800 | 39850 | 39800 | 123 |
| 567 | 20240805 | 092700 | 3428030500 | 39850 | 39800 | 39900 | 39700 | 525 |
| 568 | 20240805 | 092600 | 3407121550 | 39800 | 39600 | 39800 | 39600 | 1083 |
| 569 | 20240805 | 092500 | 3364118450 | 39600 | 39500 | 39600 | 39350 | 975 |
| 570 | 20240805 | 092400 | 3325583850 | 39500 | 39200 | 39500 | 39200 | 413 |
| 571 | 20240805 | 092300 | 3309344650 | 39250 | 39350 | 39350 | 39200 | 298 |
| 572 | 20240805 | 092200 | 3297636600 | 39500 | 39300 | 39600 | 38900 | 5849 |
| 573 | 20240805 | 092100 | 3068076050 | 39300 | 39400 | 39450 | 39250 | 948 |
| 574 | 20240805 | 092000 | 3030803600 | 39400 | 39400 | 39450 | 39350 | 196 |
| 575 | 20240805 | 091900 | 3023074750 | 39450 | 39200 | 39450 | 39200 | 1670 |
| 576 | 20240805 | 091800 | 2957485850 | 39200 | 39400 | 39400 | 39200 | 1136 |
| 577 | 20240805 | 091700 | 2912864700 | 39400 | 39400 | 39600 | 39400 | 641 |
| 578 | 20240805 | 091600 | 2887584850 | 39400 | 39500 | 39750 | 39400 | 2582 |
| 579 | 20240805 | 091500 | 2785435450 | 39300 | 39500 | 39550 | 39300 | 1183 |
| 580 | 20240805 | 091400 | 2738879950 | 39450 | 39500 | 39500 | 39300 | 3641 |
| 581 | 20240805 | 091300 | 2595271300 | 39450 | 39600 | 39600 | 39450 | 3947 |
| 582 | 20240805 | 091200 | 2439252700 | 39650 | 39900 | 39900 | 39550 | 2181 |
| 583 | 20240805 | 091100 | 2352529900 | 39700 | 39700 | 40000 | 39700 | 1535 |
| 584 | 20240805 | 091000 | 2291355000 | 39650 | 39550 | 40100 | 39400 | 4844 |
| 585 | 20240805 | 090900 | 2098640100 | 39550 | 39550 | 39750 | 39400 | 1772 |
| 586 | 20240805 | 090800 | 2028719500 | 39550 | 39550 | 39850 | 39500 | 3092 |
| 587 | 20240805 | 090700 | 1906300450 | 39750 | 39650 | 39750 | 39550 | 4985 |
| 588 | 20240805 | 090600 | 1708731250 | 39700 | 39800 | 39800 | 39650 | 1764 |
| 589 | 20240805 | 090500 | 1638645200 | 39800 | 40050 | 40050 | 39800 | 1631 |
| 590 | 20240805 | 090400 | 1573718750 | 40100 | 39900 | 40200 | 39800 | 1105 |
| 591 | 20240805 | 090300 | 1529602200 | 40150 | 39850 | 40150 | 39800 | 3327 |
| 592 | 20240805 | 090200 | 1396637100 | 39850 | 40300 | 40300 | 39850 | 3092 |
| 593 | 20240805 | 090100 | 1272677150 | 40200 | 40100 | 40400 | 39900 | 12130 |
| 594 | 20240805 | 090000 | 786848050 | 40250 | 40150 | 40500 | 40050 | 19602 |