34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 193200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 37372 |
| 3 | 20240808 | 193100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20240808 | 193000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20240808 | 192900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20240808 | 192800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20240808 | 192700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20240808 | 192600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20240808 | 192500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20240808 | 192400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20240808 | 192300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20240808 | 192200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20240808 | 192100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20240808 | 192000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20240808 | 191900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20240808 | 191800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20240808 | 191700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20240808 | 191600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20240808 | 191500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20240808 | 191400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20240808 | 191300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20240808 | 191200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20240808 | 191100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20240808 | 191000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20240808 | 190900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20240808 | 190800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20240808 | 190700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20240808 | 190600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20240808 | 190500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20240808 | 190400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20240808 | 190300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20240808 | 190200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 37372 |
| 33 | 20240808 | 190100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20240808 | 190000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20240808 | 185900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20240808 | 185800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20240808 | 185700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20240808 | 185600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20240808 | 185500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20240808 | 185400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20240808 | 185300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20240808 | 185200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20240808 | 185100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20240808 | 185000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20240808 | 184900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20240808 | 184800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20240808 | 184700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20240808 | 184600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20240808 | 184500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20240808 | 184400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20240808 | 184300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20240808 | 184200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20240808 | 184100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20240808 | 184000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20240808 | 183900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20240808 | 183800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20240808 | 183700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20240808 | 183600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20240808 | 183500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20240808 | 183400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20240808 | 183300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20240808 | 183200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 37372 |
| 63 | 20240808 | 183100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20240808 | 183000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20240808 | 182900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20240808 | 182800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20240808 | 182700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20240808 | 182600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20240808 | 182500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20240808 | 182400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20240808 | 182300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20240808 | 182200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20240808 | 182100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20240808 | 182000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20240808 | 181900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20240808 | 181800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20240808 | 181700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20240808 | 181600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20240808 | 181500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20240808 | 181400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20240808 | 181300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20240808 | 181200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20240808 | 181100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20240808 | 181000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20240808 | 180900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20240808 | 180800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20240808 | 180700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20240808 | 180600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20240808 | 180500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20240808 | 180400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20240808 | 180300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20240808 | 180200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 37372 |
| 93 | 20240808 | 180100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20240808 | 180000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20240808 | 175900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20240808 | 175800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20240808 | 175700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20240808 | 175600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20240808 | 175500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20240808 | 175400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20240808 | 175300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20240808 | 175200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20240808 | 175100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20240808 | 175000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20240808 | 174900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20240808 | 174800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20240808 | 174700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20240808 | 174600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20240808 | 174500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20240808 | 174400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20240808 | 174300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20240808 | 174200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20240808 | 174100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20240808 | 174000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20240808 | 173900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20240808 | 173800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20240808 | 173700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20240808 | 173600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20240808 | 173500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20240808 | 173400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20240808 | 173300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20240808 | 173200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 37372 |
| 123 | 20240808 | 173100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20240808 | 173000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20240808 | 172900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20240808 | 172800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20240808 | 172700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20240808 | 172600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20240808 | 172500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20240808 | 172400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20240808 | 172300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20240808 | 172200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20240808 | 172100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20240808 | 172000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20240808 | 171900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20240808 | 171800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20240808 | 171700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20240808 | 171600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20240808 | 171500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20240808 | 171400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20240808 | 171300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20240808 | 171200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20240808 | 171100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20240808 | 171000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20240808 | 170900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20240808 | 170800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20240808 | 170700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20240808 | 170600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20240808 | 170500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20240808 | 170400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20240808 | 170300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20240808 | 170200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 37372 |
| 153 | 20240808 | 170100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20240808 | 170000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20240808 | 165900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20240808 | 165800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20240808 | 165700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20240808 | 165600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20240808 | 165500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20240808 | 165400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20240808 | 165300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20240808 | 165200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20240808 | 165100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20240808 | 165000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20240808 | 164900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20240808 | 164800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20240808 | 164700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20240808 | 164600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20240808 | 164500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20240808 | 164400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20240808 | 164300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20240808 | 164200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20240808 | 164100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20240808 | 164000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20240808 | 163900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20240808 | 163800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20240808 | 163700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20240808 | 163600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20240808 | 163500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20240808 | 163400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20240808 | 163300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20240808 | 163200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 37372 |
| 183 | 20240808 | 163100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20240808 | 163000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20240808 | 162900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20240808 | 162800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20240808 | 162700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20240808 | 162600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20240808 | 162500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20240808 | 162400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20240808 | 162300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20240808 | 162200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20240808 | 162100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20240808 | 162000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20240808 | 161900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20240808 | 161800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20240808 | 161700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20240808 | 161600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20240808 | 161500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20240808 | 161400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20240808 | 161300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20240808 | 161200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20240808 | 161100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20240808 | 161000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20240808 | 160900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20240808 | 160800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20240808 | 160700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20240808 | 160600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20240808 | 160500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20240808 | 160400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20240808 | 160300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20240808 | 160200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 37372 |
| 213 | 20240808 | 160100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20240808 | 160000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20240808 | 155900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20240808 | 155800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20240808 | 155700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20240808 | 155600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20240808 | 155500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20240808 | 155400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20240808 | 155300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20240808 | 155200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20240808 | 155100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20240808 | 155000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20240808 | 154900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20240808 | 154800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20240808 | 154700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20240808 | 154600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20240808 | 154500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20240808 | 154400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20240808 | 154300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20240808 | 154200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20240808 | 154100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20240808 | 154000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20240808 | 153900 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20240808 | 153800 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20240808 | 153700 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20240808 | 153600 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20240808 | 153500 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20240808 | 153400 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20240808 | 153300 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20240808 | 153200 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 37372 |
| 243 | 20240808 | 153100 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20240808 | 153000 | 12887918000 | 39750 | 39750 | 39750 | 39750 | 37372 |
| 245 | 20240808 | 152900 | 11402381000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20240808 | 152800 | 11402381000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20240808 | 152700 | 11402381000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 248 | 20240808 | 152600 | 11402381000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 249 | 20240808 | 152500 | 11402381000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 250 | 20240808 | 152400 | 11402381000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 251 | 20240808 | 152300 | 11402381000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 252 | 20240808 | 152200 | 11402381000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 253 | 20240808 | 152100 | 11402381000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 254 | 20240808 | 152000 | 11402381000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 255 | 20240808 | 151900 | 11402381000 | 39400 | 39350 | 39450 | 39350 | 2062 |
| 256 | 20240808 | 151800 | 11321200000 | 39350 | 39300 | 39350 | 39300 | 291 |
| 257 | 20240808 | 151700 | 11309751800 | 39300 | 39400 | 39400 | 39300 | 571 |
| 258 | 20240808 | 151600 | 11287291900 | 39400 | 39400 | 39400 | 39350 | 271 |
| 259 | 20240808 | 151500 | 11276623350 | 39400 | 39400 | 39400 | 39350 | 1313 |
| 260 | 20240808 | 151400 | 11224942900 | 39400 | 39400 | 39400 | 39350 | 1060 |
| 261 | 20240808 | 151300 | 11183178950 | 39400 | 39400 | 39450 | 39400 | 670 |
| 262 | 20240808 | 151200 | 11156775450 | 39400 | 39400 | 39450 | 39350 | 844 |
| 263 | 20240808 | 151100 | 11123514350 | 39450 | 39450 | 39450 | 39400 | 304 |
| 264 | 20240808 | 151000 | 11111532150 | 39450 | 39400 | 39450 | 39350 | 240 |
| 265 | 20240808 | 150900 | 11102075200 | 39350 | 39400 | 39400 | 39350 | 307 |
| 266 | 20240808 | 150800 | 11089989200 | 39350 | 39450 | 39450 | 39350 | 1401 |
| 267 | 20240808 | 150700 | 11034780600 | 39450 | 39450 | 39450 | 39400 | 222 |
| 268 | 20240808 | 150600 | 11026023250 | 39450 | 39400 | 39450 | 39400 | 1309 |
| 269 | 20240808 | 150500 | 10974442050 | 39400 | 39350 | 39400 | 39350 | 188 |
| 270 | 20240808 | 150400 | 10967036100 | 39400 | 39400 | 39400 | 39350 | 275 |
| 271 | 20240808 | 150300 | 10956207400 | 39400 | 39450 | 39450 | 39350 | 1701 |
| 272 | 20240808 | 150200 | 10889184700 | 39400 | 39450 | 39450 | 39400 | 325 |
| 273 | 20240808 | 150100 | 10876374300 | 39400 | 39450 | 39450 | 39400 | 496 |
| 274 | 20240808 | 150000 | 10856825600 | 39450 | 39450 | 39450 | 39400 | 197 |
| 275 | 20240808 | 145900 | 10849055600 | 39450 | 39450 | 39500 | 39400 | 376 |
| 276 | 20240808 | 145800 | 10834220150 | 39450 | 39450 | 39500 | 39400 | 304 |
| 277 | 20240808 | 145700 | 10822223000 | 39500 | 39500 | 39500 | 39450 | 644 |
| 278 | 20240808 | 145600 | 10796807600 | 39450 | 39500 | 39500 | 39450 | 441 |
| 279 | 20240808 | 145500 | 10779398900 | 39450 | 39500 | 39500 | 39450 | 333 |
| 280 | 20240808 | 145400 | 10766250650 | 39450 | 39450 | 39500 | 39450 | 990 |
| 281 | 20240808 | 145300 | 10727189600 | 39450 | 39450 | 39500 | 39450 | 488 |
| 282 | 20240808 | 145200 | 10707925800 | 39450 | 39450 | 39500 | 39450 | 396 |
| 283 | 20240808 | 145100 | 10692291300 | 39500 | 39500 | 39500 | 39450 | 373 |
| 284 | 20240808 | 145000 | 10677563200 | 39500 | 39450 | 39500 | 39400 | 535 |
| 285 | 20240808 | 144900 | 10656447150 | 39450 | 39500 | 39500 | 39450 | 263 |
| 286 | 20240808 | 144800 | 10646064350 | 39500 | 39450 | 39500 | 39400 | 272 |
| 287 | 20240808 | 144700 | 10635332500 | 39400 | 39500 | 39500 | 39400 | 221 |
| 288 | 20240808 | 144600 | 10626611300 | 39500 | 39500 | 39500 | 39400 | 650 |
| 289 | 20240808 | 144500 | 10600962250 | 39450 | 39500 | 39500 | 39450 | 380 |
| 290 | 20240808 | 144400 | 10585965300 | 39500 | 39450 | 39500 | 39450 | 532 |
| 291 | 20240808 | 144300 | 10564968450 | 39500 | 39450 | 39500 | 39400 | 534 |
| 292 | 20240808 | 144200 | 10543884700 | 39450 | 39500 | 39500 | 39450 | 318 |
| 293 | 20240808 | 144100 | 10531334300 | 39500 | 39400 | 39500 | 39400 | 2664 |
| 294 | 20240808 | 144000 | 10426346800 | 39400 | 39400 | 39450 | 39400 | 363 |
| 295 | 20240808 | 143900 | 10412032350 | 39450 | 39450 | 39500 | 39400 | 2017 |
| 296 | 20240808 | 143800 | 10332431250 | 39450 | 39500 | 39550 | 39400 | 2402 |
| 297 | 20240808 | 143700 | 10237571000 | 39500 | 39550 | 39550 | 39500 | 1174 |
| 298 | 20240808 | 143600 | 10191184400 | 39550 | 39550 | 39550 | 39500 | 504 |
| 299 | 20240808 | 143500 | 10171264250 | 39550 | 39550 | 39550 | 39500 | 241 |
| 300 | 20240808 | 143400 | 10161734300 | 39550 | 39550 | 39550 | 39500 | 489 |
| 301 | 20240808 | 143300 | 10142400250 | 39550 | 39600 | 39600 | 39500 | 3395 |
| 302 | 20240808 | 143200 | 10008139800 | 39550 | 39600 | 39600 | 39550 | 305 |
| 303 | 20240808 | 143100 | 9996064900 | 39600 | 39600 | 39600 | 39550 | 222 |
| 304 | 20240808 | 143000 | 9987273900 | 39600 | 39600 | 39600 | 39550 | 204 |
| 305 | 20240808 | 142900 | 9979197950 | 39600 | 39600 | 39600 | 39550 | 446 |
| 306 | 20240808 | 142800 | 9961538900 | 39600 | 39600 | 39600 | 39550 | 279 |
| 307 | 20240808 | 142700 | 9950494250 | 39550 | 39600 | 39600 | 39550 | 286 |
| 308 | 20240808 | 142600 | 9939171750 | 39600 | 39600 | 39600 | 39550 | 208 |
| 309 | 20240808 | 142500 | 9930935000 | 39600 | 39600 | 39650 | 39550 | 1472 |
| 310 | 20240808 | 142400 | 9872644850 | 39600 | 39600 | 39600 | 39550 | 309 |
| 311 | 20240808 | 142300 | 9860413800 | 39600 | 39600 | 39600 | 39550 | 171 |
| 312 | 20240808 | 142200 | 9853642550 | 39600 | 39600 | 39600 | 39550 | 477 |
| 313 | 20240808 | 142100 | 9834760750 | 39600 | 39600 | 39650 | 39600 | 1602 |
| 314 | 20240808 | 142000 | 9771320950 | 39550 | 39600 | 39600 | 39550 | 393 |
| 315 | 20240808 | 141900 | 9755760350 | 39600 | 39550 | 39650 | 39550 | 248 |
| 316 | 20240808 | 141800 | 9745944250 | 39650 | 39650 | 39650 | 39550 | 339 |
| 317 | 20240808 | 141700 | 9732512850 | 39650 | 39600 | 39650 | 39600 | 1056 |
| 318 | 20240808 | 141600 | 9690686500 | 39650 | 39650 | 39650 | 39600 | 281 |
| 319 | 20240808 | 141500 | 9679547750 | 39650 | 39650 | 39650 | 39600 | 787 |
| 320 | 20240808 | 141400 | 9648368800 | 39650 | 39600 | 39650 | 39550 | 560 |
| 321 | 20240808 | 141300 | 9626186250 | 39600 | 39600 | 39600 | 39550 | 165 |
| 322 | 20240808 | 141200 | 9619653450 | 39600 | 39600 | 39600 | 39550 | 342 |
| 323 | 20240808 | 141100 | 9606112000 | 39550 | 39550 | 39600 | 39500 | 793 |
| 324 | 20240808 | 141000 | 9574741800 | 39600 | 39600 | 39600 | 39500 | 766 |
| 325 | 20240808 | 140900 | 9544437550 | 39600 | 39600 | 39600 | 39550 | 2013 |
| 326 | 20240808 | 140800 | 9464811200 | 39600 | 39600 | 39600 | 39550 | 334 |
| 327 | 20240808 | 140700 | 9451585400 | 39600 | 39600 | 39600 | 39550 | 236 |
| 328 | 20240808 | 140600 | 9442240050 | 39600 | 39600 | 39600 | 39550 | 690 |
| 329 | 20240808 | 140500 | 9414932650 | 39600 | 39600 | 39600 | 39550 | 224 |
| 330 | 20240808 | 140400 | 9406062300 | 39600 | 39550 | 39600 | 39500 | 882 |
| 331 | 20240808 | 140300 | 9371169750 | 39550 | 39450 | 39550 | 39450 | 799 |
| 332 | 20240808 | 140200 | 9339598300 | 39500 | 39500 | 39500 | 39450 | 165 |
| 333 | 20240808 | 140100 | 9333080950 | 39450 | 39500 | 39500 | 39450 | 230 |
| 334 | 20240808 | 140000 | 9323998850 | 39500 | 39500 | 39500 | 39450 | 165 |
| 335 | 20240808 | 135900 | 9317482950 | 39500 | 39500 | 39500 | 39450 | 251 |
| 336 | 20240808 | 135800 | 9307568800 | 39450 | 39500 | 39500 | 39450 | 416 |
| 337 | 20240808 | 135700 | 9291144350 | 39500 | 39500 | 39500 | 39450 | 304 |
| 338 | 20240808 | 135600 | 9279136400 | 39500 | 39500 | 39500 | 39450 | 110 |
| 339 | 20240808 | 135500 | 9274793050 | 39450 | 39500 | 39500 | 39400 | 570 |
| 340 | 20240808 | 135400 | 9252302400 | 39450 | 39450 | 39450 | 39400 | 263 |
| 341 | 20240808 | 135300 | 9241927100 | 39450 | 39450 | 39450 | 39400 | 229 |
| 342 | 20240808 | 135200 | 9232898000 | 39450 | 39450 | 39450 | 39400 | 388 |
| 343 | 20240808 | 135100 | 9217600550 | 39450 | 39450 | 39450 | 39400 | 197 |
| 344 | 20240808 | 135000 | 9209830150 | 39450 | 39450 | 39500 | 39400 | 251 |
| 345 | 20240808 | 134900 | 9199927500 | 39450 | 39450 | 39450 | 39400 | 261 |
| 346 | 20240808 | 134800 | 9189631600 | 39450 | 39450 | 39450 | 39400 | 272 |
| 347 | 20240808 | 134700 | 9178903600 | 39450 | 39450 | 39500 | 39400 | 245 |
| 348 | 20240808 | 134600 | 9169239550 | 39450 | 39450 | 39450 | 39450 | 285 |
| 349 | 20240808 | 134500 | 9157996300 | 39400 | 39500 | 39500 | 39400 | 202 |
| 350 | 20240808 | 134400 | 9150031750 | 39450 | 39400 | 39500 | 39350 | 781 |
| 351 | 20240808 | 134300 | 9119232850 | 39400 | 39350 | 39400 | 39350 | 141 |
| 352 | 20240808 | 134200 | 9113679600 | 39400 | 39350 | 39400 | 39300 | 293 |
| 353 | 20240808 | 134100 | 9102149250 | 39350 | 39350 | 39350 | 39300 | 181 |
| 354 | 20240808 | 134000 | 9095027850 | 39300 | 39400 | 39400 | 39300 | 303 |
| 355 | 20240808 | 133900 | 9083105100 | 39350 | 39400 | 39400 | 39350 | 1112 |
| 356 | 20240808 | 133800 | 9039341400 | 39400 | 39400 | 39400 | 39350 | 99 |
| 357 | 20240808 | 133700 | 9035441050 | 39400 | 39400 | 39400 | 39350 | 173 |
| 358 | 20240808 | 133600 | 9028626900 | 39450 | 39400 | 39450 | 39350 | 545 |
| 359 | 20240808 | 133500 | 9007160600 | 39400 | 39400 | 39450 | 39400 | 352 |
| 360 | 20240808 | 133400 | 8993287750 | 39450 | 39450 | 39450 | 39400 | 74 |
| 361 | 20240808 | 133300 | 8990370850 | 39450 | 39450 | 39450 | 39400 | 102 |
| 362 | 20240808 | 133200 | 8986348700 | 39400 | 39400 | 39450 | 39400 | 334 |
| 363 | 20240808 | 133100 | 8973178900 | 39400 | 39450 | 39450 | 39400 | 215 |
| 364 | 20240808 | 133000 | 8964699400 | 39400 | 39500 | 39500 | 39400 | 197 |
| 365 | 20240808 | 132900 | 8956928400 | 39450 | 39500 | 39500 | 39450 | 154 |
| 366 | 20240808 | 132800 | 8950847950 | 39450 | 39500 | 39500 | 39450 | 84 |
| 367 | 20240808 | 132700 | 8947530050 | 39450 | 39500 | 39550 | 39450 | 236 |
| 368 | 20240808 | 132600 | 8938207150 | 39550 | 39550 | 39550 | 39500 | 268 |
| 369 | 20240808 | 132500 | 8927609000 | 39500 | 39500 | 39500 | 39450 | 140 |
| 370 | 20240808 | 132400 | 8922079400 | 39450 | 39400 | 39500 | 39400 | 127 |
| 371 | 20240808 | 132300 | 8917066650 | 39400 | 39450 | 39450 | 39400 | 99 |
| 372 | 20240808 | 132200 | 8913165050 | 39450 | 39400 | 39450 | 39400 | 96 |
| 373 | 20240808 | 132100 | 8909378350 | 39450 | 39400 | 39450 | 39400 | 217 |
| 374 | 20240808 | 132000 | 8900821100 | 39450 | 39450 | 39500 | 39450 | 223 |
| 375 | 20240808 | 131900 | 8892019950 | 39500 | 39400 | 39550 | 39400 | 73 |
| 376 | 20240808 | 131800 | 8889138100 | 39500 | 39500 | 39550 | 39400 | 370 |
| 377 | 20240808 | 131700 | 8874518300 | 39500 | 39350 | 39500 | 39350 | 1201 |
| 378 | 20240808 | 131600 | 8827151950 | 39350 | 39450 | 39450 | 39350 | 319 |
| 379 | 20240808 | 131500 | 8814584250 | 39400 | 39450 | 39450 | 39400 | 207 |
| 380 | 20240808 | 131400 | 8806424950 | 39400 | 39400 | 39450 | 39400 | 234 |
| 381 | 20240808 | 131300 | 8797202450 | 39400 | 39450 | 39450 | 39400 | 162 |
| 382 | 20240808 | 131200 | 8790814150 | 39400 | 39450 | 39450 | 39400 | 110 |
| 383 | 20240808 | 131100 | 8786478900 | 39400 | 39400 | 39450 | 39400 | 162 |
| 384 | 20240808 | 131000 | 8780090350 | 39400 | 39450 | 39450 | 39400 | 310 |
| 385 | 20240808 | 130900 | 8767869650 | 39400 | 39400 | 39450 | 39400 | 183 |
| 386 | 20240808 | 130800 | 8760657750 | 39450 | 39450 | 39450 | 39400 | 262 |
| 387 | 20240808 | 130700 | 8750332900 | 39400 | 39450 | 39450 | 39400 | 40 |
| 388 | 20240808 | 130600 | 8748755050 | 39450 | 39400 | 39450 | 39400 | 307 |
| 389 | 20240808 | 130500 | 8736659000 | 39400 | 39400 | 39450 | 39400 | 103 |
| 390 | 20240808 | 130400 | 8732600650 | 39450 | 39400 | 39450 | 39400 | 85 |
| 391 | 20240808 | 130300 | 8729247650 | 39400 | 39450 | 39450 | 39350 | 200 |
| 392 | 20240808 | 130200 | 8721368050 | 39350 | 39400 | 39450 | 39350 | 36 |
| 393 | 20240808 | 130100 | 8719950800 | 39400 | 39400 | 39450 | 39350 | 2916 |
| 394 | 20240808 | 130000 | 8605116900 | 39400 | 39450 | 39450 | 39400 | 476 |
| 395 | 20240808 | 125900 | 8586359550 | 39450 | 39450 | 39450 | 39400 | 1850 |
| 396 | 20240808 | 125800 | 8513391850 | 39500 | 39450 | 39500 | 39450 | 138 |
| 397 | 20240808 | 125700 | 8507942850 | 39450 | 39450 | 39500 | 39450 | 251 |
| 398 | 20240808 | 125600 | 8498037650 | 39450 | 39500 | 39550 | 39450 | 1009 |
| 399 | 20240808 | 125500 | 8458181900 | 39550 | 39600 | 39600 | 39550 | 1835 |
| 400 | 20240808 | 125400 | 8385603600 | 39550 | 39600 | 39600 | 39550 | 205 |
| 401 | 20240808 | 125300 | 8377494000 | 39550 | 39700 | 39700 | 39550 | 3822 |
| 402 | 20240808 | 125200 | 8226003450 | 39650 | 39700 | 39750 | 39650 | 4627 |
| 403 | 20240808 | 125100 | 8042314300 | 39700 | 39700 | 39700 | 39650 | 634 |
| 404 | 20240808 | 125000 | 8017145500 | 39700 | 39650 | 39700 | 39650 | 577 |
| 405 | 20240808 | 124900 | 7994261700 | 39700 | 39650 | 39700 | 39600 | 2548 |
| 406 | 20240808 | 124800 | 7893247450 | 39650 | 39600 | 39650 | 39550 | 8770 |
| 407 | 20240808 | 124700 | 7545956350 | 39550 | 39600 | 39600 | 39550 | 536 |
| 408 | 20240808 | 124600 | 7524749600 | 39550 | 39550 | 39600 | 39500 | 3421 |
| 409 | 20240808 | 124500 | 7389448900 | 39500 | 39500 | 39500 | 39500 | 132 |
| 410 | 20240808 | 124400 | 7384234900 | 39550 | 39550 | 39550 | 39500 | 140 |
| 411 | 20240808 | 124300 | 7378701050 | 39500 | 39550 | 39550 | 39500 | 85 |
| 412 | 20240808 | 124200 | 7375340250 | 39500 | 39450 | 39500 | 39450 | 1451 |
| 413 | 20240808 | 124100 | 7318028050 | 39500 | 39500 | 39500 | 39450 | 151 |
| 414 | 20240808 | 124000 | 7312065600 | 39500 | 39500 | 39500 | 39450 | 274 |
| 415 | 20240808 | 123900 | 7301255450 | 39500 | 39450 | 39500 | 39450 | 217 |
| 416 | 20240808 | 123800 | 7292689950 | 39500 | 39450 | 39500 | 39450 | 75 |
| 417 | 20240808 | 123700 | 7289728150 | 39500 | 39500 | 39500 | 39450 | 1109 |
| 418 | 20240808 | 123600 | 7245976150 | 39500 | 39550 | 39550 | 39450 | 380 |
| 419 | 20240808 | 123500 | 7230964450 | 39500 | 39500 | 39550 | 39500 | 430 |
| 420 | 20240808 | 123400 | 7213977750 | 39500 | 39500 | 39550 | 39500 | 99 |
| 421 | 20240808 | 123300 | 7210065450 | 39500 | 39500 | 39550 | 39500 | 118 |
| 422 | 20240808 | 123200 | 7205401700 | 39500 | 39500 | 39550 | 39500 | 97 |
| 423 | 20240808 | 123100 | 7201567350 | 39500 | 39500 | 39550 | 39500 | 203 |
| 424 | 20240808 | 123000 | 7193544700 | 39550 | 39500 | 39550 | 39500 | 512 |
| 425 | 20240808 | 122900 | 7173316550 | 39500 | 39500 | 39550 | 39500 | 1529 |
| 426 | 20240808 | 122800 | 7112919650 | 39500 | 39500 | 39550 | 39500 | 650 |
| 427 | 20240808 | 122700 | 7087235700 | 39500 | 39500 | 39550 | 39500 | 607 |
| 428 | 20240808 | 122600 | 7063249250 | 39550 | 39550 | 39550 | 39500 | 142 |
| 429 | 20240808 | 122500 | 7057634400 | 39550 | 39550 | 39550 | 39500 | 110 |
| 430 | 20240808 | 122400 | 7053286700 | 39550 | 39550 | 39550 | 39500 | 60 |
| 431 | 20240808 | 122300 | 7050915150 | 39550 | 39500 | 39550 | 39500 | 424 |
| 432 | 20240808 | 122200 | 7034163300 | 39550 | 39500 | 39550 | 39500 | 75 |
| 433 | 20240808 | 122100 | 7031197100 | 39500 | 39500 | 39550 | 39500 | 487 |
| 434 | 20240808 | 122000 | 7011951450 | 39500 | 39550 | 39550 | 39500 | 469 |
| 435 | 20240808 | 121900 | 6993406000 | 39550 | 39550 | 39550 | 39500 | 566 |
| 436 | 20240808 | 121800 | 6971035950 | 39500 | 39500 | 39550 | 39500 | 375 |
| 437 | 20240808 | 121700 | 6956217300 | 39500 | 39500 | 39550 | 39500 | 3691 |
| 438 | 20240808 | 121600 | 6810421000 | 39450 | 39500 | 39500 | 39450 | 61 |
| 439 | 20240808 | 121500 | 6808011900 | 39500 | 39450 | 39500 | 39450 | 124 |
| 440 | 20240808 | 121400 | 6803117850 | 39500 | 39450 | 39500 | 39450 | 340 |
| 441 | 20240808 | 121300 | 6789688000 | 39450 | 39500 | 39500 | 39450 | 118 |
| 442 | 20240808 | 121200 | 6785028150 | 39500 | 39450 | 39500 | 39400 | 1571 |
| 443 | 20240808 | 121100 | 6723050750 | 39450 | 39450 | 39450 | 39450 | 43 |
| 444 | 20240808 | 121000 | 6721354400 | 39450 | 39450 | 39450 | 39400 | 294 |
| 445 | 20240808 | 120900 | 6709767350 | 39400 | 39450 | 39450 | 39400 | 102 |
| 446 | 20240808 | 120800 | 6705745200 | 39450 | 39400 | 39450 | 39400 | 476 |
| 447 | 20240808 | 120700 | 6686987300 | 39400 | 39450 | 39500 | 39400 | 905 |
| 448 | 20240808 | 120600 | 6651284050 | 39450 | 39500 | 39500 | 39450 | 104 |
| 449 | 20240808 | 120500 | 6647179050 | 39500 | 39450 | 39500 | 39450 | 165 |
| 450 | 20240808 | 120400 | 6640663800 | 39450 | 39400 | 39500 | 39400 | 1808 |
| 451 | 20240808 | 120300 | 6569339000 | 39400 | 39450 | 39450 | 39400 | 183 |
| 452 | 20240808 | 120200 | 6562120800 | 39450 | 39400 | 39450 | 39350 | 1597 |
| 453 | 20240808 | 120100 | 6499190250 | 39350 | 39400 | 39400 | 39350 | 39 |
| 454 | 20240808 | 120000 | 6497655050 | 39400 | 39350 | 39400 | 39250 | 328 |
| 455 | 20240808 | 115900 | 6484749300 | 39350 | 39300 | 39350 | 39250 | 2222 |
| 456 | 20240808 | 115800 | 6397450650 | 39250 | 39300 | 39300 | 39250 | 273 |
| 457 | 20240808 | 115700 | 6386722000 | 39300 | 39300 | 39350 | 39300 | 725 |
| 458 | 20240808 | 115600 | 6358229300 | 39250 | 39300 | 39300 | 39250 | 133 |
| 459 | 20240808 | 115500 | 6353004950 | 39300 | 39300 | 39300 | 39250 | 74 |
| 460 | 20240808 | 115400 | 6350098450 | 39250 | 39300 | 39300 | 39250 | 259 |
| 461 | 20240808 | 115300 | 6339931050 | 39300 | 39250 | 39300 | 39200 | 622 |
| 462 | 20240808 | 115200 | 6315517300 | 39250 | 39250 | 39250 | 39200 | 26 |
| 463 | 20240808 | 115100 | 6314496900 | 39200 | 39250 | 39250 | 39200 | 402 |
| 464 | 20240808 | 115000 | 6298736250 | 39250 | 39250 | 39250 | 39200 | 99 |
| 465 | 20240808 | 114900 | 6294852050 | 39200 | 39250 | 39250 | 39200 | 338 |
| 466 | 20240808 | 114800 | 6281590650 | 39250 | 39250 | 39300 | 39250 | 223 |
| 467 | 20240808 | 114700 | 6272834800 | 39300 | 39300 | 39300 | 39250 | 43 |
| 468 | 20240808 | 114600 | 6271145250 | 39250 | 39200 | 39250 | 39200 | 120 |
| 469 | 20240808 | 114500 | 6266437750 | 39200 | 39200 | 39250 | 39200 | 78 |
| 470 | 20240808 | 114400 | 6263376450 | 39250 | 39250 | 39250 | 39200 | 44 |
| 471 | 20240808 | 114300 | 6261649700 | 39250 | 39250 | 39300 | 39250 | 636 |
| 472 | 20240808 | 114200 | 6236683850 | 39250 | 39300 | 39300 | 39250 | 102 |
| 473 | 20240808 | 114100 | 6232675550 | 39250 | 39250 | 39300 | 39250 | 30 |
| 474 | 20240808 | 114000 | 6231497800 | 39300 | 39300 | 39300 | 39250 | 165 |
| 475 | 20240808 | 113900 | 6225019850 | 39300 | 39250 | 39300 | 39250 | 147 |
| 476 | 20240808 | 113800 | 6219242900 | 39300 | 39250 | 39300 | 39250 | 201 |
| 477 | 20240808 | 113700 | 6211351300 | 39250 | 39300 | 39300 | 39250 | 214 |
| 478 | 20240808 | 113600 | 6202948350 | 39300 | 39300 | 39300 | 39250 | 46 |
| 479 | 20240808 | 113500 | 6201140600 | 39300 | 39300 | 39300 | 39250 | 79 |
| 480 | 20240808 | 113400 | 6198038400 | 39300 | 39250 | 39300 | 39250 | 100 |
| 481 | 20240808 | 113300 | 6194108500 | 39250 | 39250 | 39300 | 39250 | 396 |
| 482 | 20240808 | 113200 | 6178561950 | 39300 | 39300 | 39350 | 39300 | 239 |
| 483 | 20240808 | 113100 | 6169169000 | 39250 | 39250 | 39300 | 39250 | 831 |
| 484 | 20240808 | 113000 | 6136518800 | 39250 | 39400 | 39400 | 39200 | 5150 |
| 485 | 20240808 | 112900 | 5934013300 | 39400 | 39400 | 39400 | 39350 | 114 |
| 486 | 20240808 | 112800 | 5929522850 | 39350 | 39400 | 39450 | 39350 | 1367 |
| 487 | 20240808 | 112700 | 5875662400 | 39400 | 39400 | 39450 | 39350 | 1191 |
| 488 | 20240808 | 112600 | 5828737150 | 39400 | 39400 | 39400 | 39350 | 751 |
| 489 | 20240808 | 112500 | 5799149000 | 39400 | 39400 | 39400 | 39350 | 638 |
| 490 | 20240808 | 112400 | 5774013150 | 39400 | 39350 | 39400 | 39300 | 878 |
| 491 | 20240808 | 112300 | 5739461450 | 39350 | 39350 | 39350 | 39350 | 152 |
| 492 | 20240808 | 112200 | 5733480250 | 39300 | 39350 | 39350 | 39300 | 102 |
| 493 | 20240808 | 112100 | 5729469300 | 39350 | 39350 | 39350 | 39300 | 322 |
| 494 | 20240808 | 112000 | 5716813850 | 39350 | 39300 | 39350 | 39300 | 423 |
| 495 | 20240808 | 111900 | 5700185900 | 39300 | 39300 | 39350 | 39300 | 249 |
| 496 | 20240808 | 111800 | 5690392950 | 39300 | 39300 | 39350 | 39300 | 75 |
| 497 | 20240808 | 111700 | 5687441850 | 39350 | 39350 | 39350 | 39300 | 94 |
| 498 | 20240808 | 111600 | 5683744250 | 39350 | 39300 | 39350 | 39300 | 366 |
| 499 | 20240808 | 111500 | 5669359300 | 39300 | 39350 | 39350 | 39300 | 75 |
| 500 | 20240808 | 111400 | 5666408250 | 39350 | 39300 | 39350 | 39250 | 254 |
| 501 | 20240808 | 111300 | 5656424450 | 39300 | 39300 | 39300 | 39250 | 57 |
| 502 | 20240808 | 111200 | 5654184400 | 39300 | 39250 | 39350 | 39200 | 183 |
| 503 | 20240808 | 111100 | 5646996400 | 39250 | 39250 | 39250 | 39200 | 188 |
| 504 | 20240808 | 111000 | 5639619900 | 39250 | 39250 | 39250 | 39200 | 164 |
| 505 | 20240808 | 110900 | 5633184200 | 39250 | 39250 | 39300 | 39250 | 404 |
| 506 | 20240808 | 110800 | 5617326000 | 39250 | 39300 | 39300 | 39250 | 557 |
| 507 | 20240808 | 110700 | 5595451250 | 39300 | 39250 | 39300 | 39250 | 256 |
| 508 | 20240808 | 110600 | 5585398400 | 39300 | 39300 | 39300 | 39250 | 173 |
| 509 | 20240808 | 110500 | 5578601950 | 39300 | 39250 | 39300 | 39250 | 202 |
| 510 | 20240808 | 110400 | 5570669950 | 39300 | 39300 | 39300 | 39250 | 71 |
| 511 | 20240808 | 110300 | 5567879950 | 39250 | 39250 | 39300 | 39250 | 136 |
| 512 | 20240808 | 110200 | 5562538300 | 39250 | 39300 | 39300 | 39250 | 32 |
| 513 | 20240808 | 110100 | 5561280800 | 39300 | 39250 | 39300 | 39250 | 176 |
| 514 | 20240808 | 110000 | 5554365400 | 39300 | 39200 | 39300 | 39200 | 2457 |
| 515 | 20240808 | 105900 | 5457972600 | 39150 | 39200 | 39200 | 39150 | 95 |
| 516 | 20240808 | 105800 | 5454248750 | 39200 | 39200 | 39250 | 39150 | 133 |
| 517 | 20240808 | 105700 | 5449035500 | 39250 | 39200 | 39250 | 39200 | 744 |
| 518 | 20240808 | 105600 | 5419868150 | 39200 | 39250 | 39250 | 39200 | 265 |
| 519 | 20240808 | 105500 | 5409473250 | 39200 | 39200 | 39250 | 39200 | 352 |
| 520 | 20240808 | 105400 | 5395673800 | 39200 | 39250 | 39250 | 39200 | 157 |
| 521 | 20240808 | 105300 | 5389512200 | 39250 | 39200 | 39250 | 39200 | 209 |
| 522 | 20240808 | 105200 | 5381313400 | 39250 | 39250 | 39250 | 39200 | 14 |
| 523 | 20240808 | 105100 | 5380764050 | 39250 | 39250 | 39250 | 39200 | 429 |
| 524 | 20240808 | 105000 | 5363940950 | 39200 | 39250 | 39250 | 39200 | 87 |
| 525 | 20240808 | 104900 | 5360530100 | 39250 | 39250 | 39250 | 39250 | 102 |
| 526 | 20240808 | 104800 | 5356526600 | 39250 | 39250 | 39250 | 39250 | 18 |
| 527 | 20240808 | 104700 | 5355820100 | 39200 | 39250 | 39250 | 39200 | 220 |
| 528 | 20240808 | 104600 | 5347193450 | 39250 | 39250 | 39250 | 39200 | 597 |
| 529 | 20240808 | 104500 | 5323786450 | 39250 | 39300 | 39300 | 39200 | 490 |
| 530 | 20240808 | 104400 | 5304553700 | 39250 | 39350 | 39350 | 39250 | 958 |
| 531 | 20240808 | 104300 | 5266930600 | 39300 | 39350 | 39350 | 39300 | 93 |
| 532 | 20240808 | 104200 | 5263271450 | 39300 | 39350 | 39350 | 39300 | 337 |
| 533 | 20240808 | 104100 | 5250022400 | 39300 | 39350 | 39400 | 39300 | 556 |
| 534 | 20240808 | 104000 | 5228148850 | 39350 | 39400 | 39450 | 39350 | 1420 |
| 535 | 20240808 | 103900 | 5172229150 | 39400 | 39350 | 39450 | 39350 | 4456 |
| 536 | 20240808 | 103800 | 4996539850 | 39350 | 39250 | 39350 | 39250 | 2648 |
| 537 | 20240808 | 103700 | 4892442800 | 39250 | 39300 | 39300 | 39200 | 433 |
| 538 | 20240808 | 103600 | 4875448600 | 39300 | 39250 | 39300 | 39250 | 642 |
| 539 | 20240808 | 103500 | 4850229250 | 39250 | 39200 | 39250 | 39200 | 43 |
| 540 | 20240808 | 103400 | 4848541650 | 39200 | 39250 | 39250 | 39200 | 609 |
| 541 | 20240808 | 103300 | 4824638550 | 39300 | 39250 | 39350 | 39250 | 2225 |
| 542 | 20240808 | 103200 | 4737207050 | 39250 | 39250 | 39300 | 39250 | 4457 |
| 543 | 20240808 | 103100 | 4562118850 | 39200 | 39250 | 39250 | 39200 | 34 |
| 544 | 20240808 | 103000 | 4560785100 | 39200 | 39250 | 39250 | 39200 | 358 |
| 545 | 20240808 | 102900 | 4546751350 | 39200 | 39200 | 39200 | 39150 | 248 |
| 546 | 20240808 | 102800 | 4537029950 | 39200 | 39200 | 39250 | 39150 | 308 |
| 547 | 20240808 | 102700 | 4524956250 | 39200 | 39200 | 39200 | 39200 | 1084 |
| 548 | 20240808 | 102600 | 4482463450 | 39200 | 39150 | 39200 | 39150 | 191 |
| 549 | 20240808 | 102500 | 4474979400 | 39200 | 39200 | 39200 | 39150 | 190 |
| 550 | 20240808 | 102400 | 4467536400 | 39150 | 39150 | 39200 | 39150 | 59 |
| 551 | 20240808 | 102300 | 4465226400 | 39150 | 39150 | 39200 | 39150 | 695 |
| 552 | 20240808 | 102200 | 4438017000 | 39100 | 39100 | 39150 | 39100 | 106 |
| 553 | 20240808 | 102100 | 4433871500 | 39100 | 39200 | 39200 | 39100 | 1709 |
| 554 | 20240808 | 102000 | 4366922450 | 39200 | 39250 | 39250 | 39200 | 45 |
| 555 | 20240808 | 101900 | 4365157750 | 39250 | 39250 | 39250 | 39200 | 138 |
| 556 | 20240808 | 101800 | 4359744250 | 39250 | 39200 | 39250 | 39200 | 60 |
| 557 | 20240808 | 101700 | 4357390050 | 39200 | 39250 | 39250 | 39200 | 151 |
| 558 | 20240808 | 101600 | 4351464200 | 39200 | 39150 | 39300 | 39150 | 760 |
| 559 | 20240808 | 101500 | 4321637650 | 39250 | 39150 | 39250 | 39100 | 1088 |
| 560 | 20240808 | 101400 | 4279002700 | 39150 | 39100 | 39200 | 39100 | 212 |
| 561 | 20240808 | 101300 | 4270704200 | 39100 | 39150 | 39150 | 39100 | 118 |
| 562 | 20240808 | 101200 | 4266086350 | 39100 | 39100 | 39150 | 39050 | 226 |
| 563 | 20240808 | 101100 | 4257249550 | 39100 | 39050 | 39100 | 39050 | 146 |
| 564 | 20240808 | 101000 | 4251542500 | 39050 | 39150 | 39150 | 39050 | 668 |
| 565 | 20240808 | 100900 | 4225423350 | 39150 | 39150 | 39200 | 39100 | 350 |
| 566 | 20240808 | 100800 | 4211725350 | 39200 | 39200 | 39200 | 39150 | 166 |
| 567 | 20240808 | 100700 | 4205218400 | 39250 | 39250 | 39250 | 39200 | 248 |
| 568 | 20240808 | 100600 | 4195487400 | 39200 | 39200 | 39250 | 39200 | 775 |
| 569 | 20240808 | 100500 | 4165096850 | 39200 | 39250 | 39250 | 39200 | 578 |
| 570 | 20240808 | 100400 | 4142415300 | 39250 | 39150 | 39250 | 39150 | 2389 |
| 571 | 20240808 | 100300 | 4048803100 | 39150 | 39050 | 39150 | 39050 | 474 |
| 572 | 20240808 | 100200 | 4030267400 | 39100 | 39100 | 39100 | 39050 | 480 |
| 573 | 20240808 | 100100 | 4011500900 | 39050 | 39000 | 39050 | 39000 | 16 |
| 574 | 20240808 | 100000 | 4010876350 | 39100 | 39050 | 39100 | 39050 | 179 |
| 575 | 20240808 | 095900 | 4003883650 | 39050 | 39150 | 39150 | 39050 | 94 |
| 576 | 20240808 | 095800 | 4000208050 | 39100 | 39100 | 39100 | 39050 | 396 |
| 577 | 20240808 | 095700 | 3984725150 | 39100 | 39100 | 39100 | 39050 | 297 |
| 578 | 20240808 | 095600 | 3973118700 | 39100 | 39100 | 39100 | 39050 | 209 |
| 579 | 20240808 | 095500 | 3964951800 | 39100 | 39050 | 39100 | 39000 | 1117 |
| 580 | 20240808 | 095400 | 3921293250 | 39000 | 38900 | 39050 | 38850 | 889 |
| 581 | 20240808 | 095300 | 3886675150 | 38900 | 39000 | 39000 | 38850 | 1346 |
| 582 | 20240808 | 095200 | 3834284650 | 39000 | 39000 | 39050 | 39000 | 955 |
| 583 | 20240808 | 095100 | 3797035850 | 39000 | 38900 | 39050 | 38900 | 1049 |
| 584 | 20240808 | 095000 | 3756086700 | 38900 | 38900 | 38950 | 38850 | 687 |
| 585 | 20240808 | 094900 | 3729360900 | 38900 | 38850 | 38950 | 38850 | 272 |
| 586 | 20240808 | 094800 | 3718780800 | 38900 | 38850 | 38900 | 38850 | 210 |
| 587 | 20240808 | 094700 | 3710617300 | 38850 | 38850 | 38900 | 38850 | 302 |
| 588 | 20240808 | 094600 | 3698882950 | 38850 | 38750 | 38850 | 38750 | 667 |
| 589 | 20240808 | 094500 | 3673014050 | 38800 | 38800 | 38850 | 38800 | 2063 |
| 590 | 20240808 | 094400 | 3592905350 | 38850 | 38850 | 38900 | 38750 | 2502 |
| 591 | 20240808 | 094300 | 3495789800 | 38850 | 38950 | 38950 | 38850 | 244 |
| 592 | 20240808 | 094200 | 3486300250 | 38900 | 38900 | 38950 | 38900 | 526 |
| 593 | 20240808 | 094100 | 3465831100 | 38900 | 38950 | 38950 | 38900 | 709 |
| 594 | 20240808 | 094000 | 3438237850 | 38950 | 38950 | 38950 | 38850 | 601 |
| 595 | 20240808 | 093900 | 3414859750 | 38900 | 39000 | 39000 | 38900 | 1107 |
| 596 | 20240808 | 093800 | 3371737400 | 39000 | 39000 | 39000 | 38950 | 110 |
| 597 | 20240808 | 093700 | 3367451250 | 39000 | 39000 | 39050 | 39000 | 586 |
| 598 | 20240808 | 093600 | 3344596100 | 39050 | 39050 | 39100 | 39050 | 587 |
| 599 | 20240808 | 093500 | 3321667650 | 39050 | 39050 | 39150 | 39050 | 123 |
| 600 | 20240808 | 093400 | 3316859050 | 39150 | 39200 | 39200 | 39100 | 2417 |
| 601 | 20240808 | 093300 | 3222233300 | 39250 | 39250 | 39250 | 39200 | 691 |
| 602 | 20240808 | 093200 | 3195112150 | 39250 | 39150 | 39300 | 39100 | 1255 |
| 603 | 20240808 | 093100 | 3145939950 | 39100 | 39000 | 39150 | 39000 | 978 |
| 604 | 20240808 | 093000 | 3107690650 | 39100 | 39000 | 39100 | 38950 | 1205 |
| 605 | 20240808 | 092900 | 3060647100 | 39000 | 39000 | 39100 | 38950 | 542 |
| 606 | 20240808 | 092800 | 3039509500 | 39000 | 38950 | 39100 | 38950 | 479 |
| 607 | 20240808 | 092700 | 3020817900 | 38950 | 39000 | 39050 | 38900 | 894 |
| 608 | 20240808 | 092600 | 2985991400 | 38950 | 39050 | 39050 | 38850 | 4002 |
| 609 | 20240808 | 092500 | 2830222650 | 39050 | 39000 | 39050 | 38950 | 409 |
| 610 | 20240808 | 092400 | 2814268450 | 38950 | 39000 | 39000 | 38900 | 638 |
| 611 | 20240808 | 092300 | 2789426350 | 38950 | 39100 | 39150 | 38950 | 2801 |
| 612 | 20240808 | 092200 | 2680137400 | 39100 | 39150 | 39150 | 39100 | 736 |
| 613 | 20240808 | 092100 | 2651352100 | 39100 | 39250 | 39250 | 39100 | 2116 |
| 614 | 20240808 | 092000 | 2568431050 | 39250 | 39100 | 39250 | 39100 | 1079 |
| 615 | 20240808 | 091900 | 2526136600 | 39100 | 39150 | 39200 | 39000 | 3086 |
| 616 | 20240808 | 091800 | 2405440450 | 39150 | 39300 | 39300 | 39150 | 1864 |
| 617 | 20240808 | 091700 | 2332299850 | 39350 | 39300 | 39350 | 39250 | 929 |
| 618 | 20240808 | 091600 | 2295761100 | 39300 | 39300 | 39350 | 39300 | 1121 |
| 619 | 20240808 | 091500 | 2251673950 | 39300 | 39200 | 39350 | 39200 | 1732 |
| 620 | 20240808 | 091400 | 2183636100 | 39200 | 39200 | 39250 | 39200 | 304 |
| 621 | 20240808 | 091300 | 2171706800 | 39200 | 39300 | 39300 | 39200 | 1650 |
| 622 | 20240808 | 091200 | 2106954100 | 39300 | 39100 | 39300 | 39100 | 1215 |
| 623 | 20240808 | 091100 | 2059297050 | 39100 | 39300 | 39350 | 39000 | 4966 |
| 624 | 20240808 | 091000 | 1864802950 | 39250 | 39450 | 39600 | 39200 | 6126 |
| 625 | 20240808 | 090900 | 1623761850 | 39550 | 39400 | 39600 | 39350 | 5371 |
| 626 | 20240808 | 090800 | 1411595600 | 39400 | 39400 | 39450 | 39350 | 2021 |
| 627 | 20240808 | 090700 | 1331939850 | 39400 | 39400 | 39450 | 39400 | 2894 |
| 628 | 20240808 | 090600 | 1217844650 | 39450 | 39400 | 39450 | 39350 | 5103 |
| 629 | 20240808 | 090500 | 1016754500 | 39400 | 39200 | 39450 | 39200 | 5544 |
| 630 | 20240808 | 090400 | 798932600 | 39200 | 39150 | 39200 | 39100 | 4033 |
| 631 | 20240808 | 090300 | 641017100 | 39100 | 38900 | 39100 | 38900 | 3588 |
| 632 | 20240808 | 090200 | 500993500 | 38900 | 38500 | 38900 | 38450 | 3147 |
| 633 | 20240808 | 090100 | 379033600 | 38450 | 38350 | 38650 | 38350 | 2280 |
| 634 | 20240808 | 090000 | 291189250 | 38350 | 38700 | 38750 | 38350 | 6081 |