34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 193100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 16205 |
| 3 | 20240805 | 193000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20240805 | 192900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20240805 | 192800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20240805 | 192700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20240805 | 192600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20240805 | 192500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20240805 | 192400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20240805 | 192300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20240805 | 192200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20240805 | 192100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20240805 | 192000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20240805 | 191900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20240805 | 191800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20240805 | 191700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20240805 | 191600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20240805 | 191500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20240805 | 191400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20240805 | 191300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20240805 | 191200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20240805 | 191100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20240805 | 191000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20240805 | 190900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20240805 | 190800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20240805 | 190700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20240805 | 190600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20240805 | 190500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20240805 | 190400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20240805 | 190300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20240805 | 190200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20240805 | 190100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 16205 |
| 33 | 20240805 | 190000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20240805 | 185900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20240805 | 185800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20240805 | 185700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20240805 | 185600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20240805 | 185500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20240805 | 185400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20240805 | 185300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20240805 | 185200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20240805 | 185100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20240805 | 185000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20240805 | 184900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20240805 | 184800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20240805 | 184700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20240805 | 184600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20240805 | 184500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20240805 | 184400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20240805 | 184300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20240805 | 184200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20240805 | 184100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20240805 | 184000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20240805 | 183900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20240805 | 183800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20240805 | 183700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20240805 | 183600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20240805 | 183500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20240805 | 183400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20240805 | 183300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20240805 | 183200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20240805 | 183100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 16205 |
| 63 | 20240805 | 183000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20240805 | 182900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20240805 | 182800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20240805 | 182700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20240805 | 182600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20240805 | 182500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20240805 | 182400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20240805 | 182300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20240805 | 182200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20240805 | 182100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20240805 | 182000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20240805 | 181900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20240805 | 181800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20240805 | 181700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20240805 | 181600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20240805 | 181500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20240805 | 181400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20240805 | 181300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20240805 | 181200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20240805 | 181100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20240805 | 181000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20240805 | 180900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20240805 | 180800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20240805 | 180700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20240805 | 180600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20240805 | 180500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20240805 | 180400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20240805 | 180300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20240805 | 180200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20240805 | 180100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 16205 |
| 93 | 20240805 | 180000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20240805 | 175900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20240805 | 175800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20240805 | 175700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20240805 | 175600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20240805 | 175500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20240805 | 175400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20240805 | 175300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20240805 | 175200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20240805 | 175100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20240805 | 175000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20240805 | 174900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20240805 | 174800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20240805 | 174700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20240805 | 174600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20240805 | 174500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20240805 | 174400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20240805 | 174300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20240805 | 174200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20240805 | 174100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20240805 | 174000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20240805 | 173900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20240805 | 173800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20240805 | 173700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20240805 | 173600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20240805 | 173500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20240805 | 173400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20240805 | 173300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20240805 | 173200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20240805 | 173100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 16205 |
| 123 | 20240805 | 173000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20240805 | 172900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20240805 | 172800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20240805 | 172700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20240805 | 172600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20240805 | 172500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20240805 | 172400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20240805 | 172300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20240805 | 172200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20240805 | 172100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20240805 | 172000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20240805 | 171900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20240805 | 171800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20240805 | 171700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20240805 | 171600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20240805 | 171500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20240805 | 171400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20240805 | 171300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20240805 | 171200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20240805 | 171100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20240805 | 171000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20240805 | 170900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20240805 | 170800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20240805 | 170700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20240805 | 170600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20240805 | 170500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20240805 | 170400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20240805 | 170300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20240805 | 170200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20240805 | 170100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 16205 |
| 153 | 20240805 | 170000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20240805 | 165900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20240805 | 165800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20240805 | 165700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20240805 | 165600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20240805 | 165500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20240805 | 165400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20240805 | 165300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20240805 | 165200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20240805 | 165100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20240805 | 165000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20240805 | 164900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20240805 | 164800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20240805 | 164700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20240805 | 164600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20240805 | 164500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20240805 | 164400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20240805 | 164300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20240805 | 164200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20240805 | 164100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20240805 | 164000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20240805 | 163900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20240805 | 163800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20240805 | 163700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20240805 | 163600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20240805 | 163500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20240805 | 163400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20240805 | 163300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20240805 | 163200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20240805 | 163100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 16205 |
| 183 | 20240805 | 163000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20240805 | 162900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20240805 | 162800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20240805 | 162700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20240805 | 162600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20240805 | 162500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20240805 | 162400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20240805 | 162300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20240805 | 162200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20240805 | 162100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20240805 | 162000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20240805 | 161900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20240805 | 161800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20240805 | 161700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20240805 | 161600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20240805 | 161500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20240805 | 161400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20240805 | 161300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20240805 | 161200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20240805 | 161100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20240805 | 161000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20240805 | 160900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20240805 | 160800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20240805 | 160700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20240805 | 160600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20240805 | 160500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20240805 | 160400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20240805 | 160300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20240805 | 160200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20240805 | 160100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 16205 |
| 213 | 20240805 | 160000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20240805 | 155900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20240805 | 155800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20240805 | 155700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20240805 | 155600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20240805 | 155500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20240805 | 155400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20240805 | 155300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20240805 | 155200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20240805 | 155100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20240805 | 155000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20240805 | 154900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20240805 | 154800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20240805 | 154700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20240805 | 154600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20240805 | 154500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20240805 | 154400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20240805 | 154300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20240805 | 154200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20240805 | 154100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20240805 | 154000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20240805 | 153900 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20240805 | 153800 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20240805 | 153700 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20240805 | 153600 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20240805 | 153500 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20240805 | 153400 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 240 | 20240805 | 153300 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20240805 | 153200 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20240805 | 153100 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 16205 |
| 243 | 20240805 | 153000 | 20880278550 | 37000 | 37000 | 37000 | 37000 | 16205 |
| 244 | 20240805 | 152900 | 20280693550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 245 | 20240805 | 152800 | 20280693550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 246 | 20240805 | 152700 | 20280693550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 247 | 20240805 | 152600 | 20280693550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 248 | 20240805 | 152500 | 20280693550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 249 | 20240805 | 152400 | 20280693550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 250 | 20240805 | 152300 | 20280693550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 251 | 20240805 | 152200 | 20280693550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 252 | 20240805 | 152100 | 20280693550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 253 | 20240805 | 152000 | 20280693550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 254 | 20240805 | 151900 | 20280693550 | 37000 | 36950 | 37000 | 36850 | 2764 |
| 255 | 20240805 | 151800 | 20178610700 | 36950 | 37000 | 37000 | 36850 | 282 |
| 256 | 20240805 | 151700 | 20168200300 | 36900 | 36750 | 37000 | 36700 | 2648 |
| 257 | 20240805 | 151600 | 20070613550 | 36700 | 36550 | 36750 | 36500 | 4967 |
| 258 | 20240805 | 151500 | 19888748400 | 36500 | 36500 | 36550 | 36450 | 1703 |
| 259 | 20240805 | 151400 | 19826580050 | 36500 | 36550 | 36550 | 36300 | 1575 |
| 260 | 20240805 | 151300 | 19769078150 | 36600 | 36450 | 36600 | 36250 | 5242 |
| 261 | 20240805 | 151200 | 19577983550 | 36450 | 36500 | 36550 | 36400 | 1763 |
| 262 | 20240805 | 151100 | 19513635550 | 36500 | 36650 | 36650 | 36500 | 2532 |
| 263 | 20240805 | 151000 | 19421007000 | 36650 | 36700 | 36750 | 36550 | 5260 |
| 264 | 20240805 | 150900 | 19228182350 | 36700 | 36650 | 36750 | 36600 | 1608 |
| 265 | 20240805 | 150800 | 19169162200 | 36650 | 36700 | 36750 | 36600 | 2753 |
| 266 | 20240805 | 150700 | 19068169750 | 36650 | 36650 | 36700 | 36600 | 2837 |
| 267 | 20240805 | 150600 | 18964165800 | 36700 | 36750 | 36750 | 36550 | 1947 |
| 268 | 20240805 | 150500 | 18892749700 | 36700 | 36700 | 36950 | 36650 | 1883 |
| 269 | 20240805 | 150400 | 18823566050 | 36750 | 36800 | 37050 | 36750 | 2397 |
| 270 | 20240805 | 150300 | 18735179250 | 36900 | 37000 | 37150 | 36700 | 7404 |
| 271 | 20240805 | 150200 | 18461558950 | 37000 | 37000 | 37150 | 36950 | 1545 |
| 272 | 20240805 | 150100 | 18404273150 | 37150 | 36950 | 37150 | 36900 | 4199 |
| 273 | 20240805 | 150000 | 18248903650 | 36900 | 37000 | 37050 | 36900 | 2922 |
| 274 | 20240805 | 145900 | 18140855350 | 36950 | 36750 | 36950 | 36650 | 2899 |
| 275 | 20240805 | 145800 | 18034088100 | 36700 | 36500 | 36750 | 36450 | 2987 |
| 276 | 20240805 | 145700 | 17924642500 | 36450 | 36200 | 36550 | 36150 | 5486 |
| 277 | 20240805 | 145600 | 17725635700 | 36200 | 36350 | 36350 | 36200 | 3507 |
| 278 | 20240805 | 145500 | 17598565650 | 36350 | 36200 | 36500 | 36150 | 6712 |
| 279 | 20240805 | 145400 | 17355299000 | 36200 | 36050 | 36200 | 36000 | 5180 |
| 280 | 20240805 | 145300 | 17168406550 | 36050 | 36000 | 36100 | 35850 | 5095 |
| 281 | 20240805 | 145200 | 16985180450 | 36000 | 36050 | 36250 | 36000 | 5895 |
| 282 | 20240805 | 145100 | 16772688600 | 36250 | 36500 | 36500 | 36100 | 10384 |
| 283 | 20240805 | 145000 | 16396274650 | 36300 | 36650 | 36650 | 36200 | 4115 |
| 284 | 20240805 | 144900 | 16246079400 | 36600 | 36600 | 36650 | 36500 | 3658 |
| 285 | 20240805 | 144800 | 16112241050 | 36600 | 36700 | 36700 | 36550 | 3900 |
| 286 | 20240805 | 144700 | 15969412600 | 36700 | 36700 | 36750 | 36650 | 2193 |
| 287 | 20240805 | 144600 | 15888979750 | 36750 | 36850 | 36850 | 36750 | 2680 |
| 288 | 20240805 | 144500 | 15790401900 | 36850 | 36800 | 36900 | 36750 | 2138 |
| 289 | 20240805 | 144400 | 15711709000 | 36800 | 36900 | 36900 | 36800 | 10971 |
| 290 | 20240805 | 144300 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 291 | 20240805 | 144200 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 292 | 20240805 | 144100 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 293 | 20240805 | 144000 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 294 | 20240805 | 143900 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 295 | 20240805 | 143800 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 296 | 20240805 | 143700 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 297 | 20240805 | 143600 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 298 | 20240805 | 143500 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 299 | 20240805 | 143400 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 300 | 20240805 | 143300 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 301 | 20240805 | 143200 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 302 | 20240805 | 143100 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 303 | 20240805 | 143000 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 304 | 20240805 | 142900 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 305 | 20240805 | 142800 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 306 | 20240805 | 142700 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 307 | 20240805 | 142600 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 308 | 20240805 | 142500 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 309 | 20240805 | 142400 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 310 | 20240805 | 142300 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 311 | 20240805 | 142200 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 312 | 20240805 | 142100 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 313 | 20240805 | 142000 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 314 | 20240805 | 141900 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 315 | 20240805 | 141800 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 316 | 20240805 | 141700 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 317 | 20240805 | 141600 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 318 | 20240805 | 141500 | 15307001400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 319 | 20240805 | 141400 | 15307001400 | 36900 | 36900 | 36950 | 36900 | 325 |
| 320 | 20240805 | 141300 | 15294996350 | 36950 | 36950 | 36950 | 36900 | 627 |
| 321 | 20240805 | 141200 | 15271840700 | 37000 | 37000 | 37000 | 36950 | 915 |
| 322 | 20240805 | 141100 | 15238023300 | 37000 | 36950 | 37000 | 36900 | 1024 |
| 323 | 20240805 | 141000 | 15200145400 | 36950 | 36900 | 37000 | 36900 | 622 |
| 324 | 20240805 | 140900 | 15177173750 | 36950 | 36950 | 37000 | 36900 | 760 |
| 325 | 20240805 | 140800 | 15149098850 | 36950 | 36950 | 37000 | 36950 | 1039 |
| 326 | 20240805 | 140700 | 15110665150 | 36900 | 36950 | 37000 | 36900 | 947 |
| 327 | 20240805 | 140600 | 15075680300 | 36950 | 36900 | 36950 | 36900 | 794 |
| 328 | 20240805 | 140500 | 15046366400 | 36950 | 36900 | 36950 | 36850 | 1314 |
| 329 | 20240805 | 140400 | 14997843350 | 36900 | 36950 | 36950 | 36850 | 1556 |
| 330 | 20240805 | 140300 | 14940409300 | 37000 | 36950 | 37000 | 36950 | 441 |
| 331 | 20240805 | 140200 | 14924110700 | 37000 | 36950 | 37050 | 36950 | 885 |
| 332 | 20240805 | 140100 | 14891372750 | 36950 | 37050 | 37100 | 36900 | 4090 |
| 333 | 20240805 | 140000 | 14740209750 | 37050 | 37050 | 37050 | 37000 | 2490 |
| 334 | 20240805 | 135900 | 14648059650 | 37000 | 37150 | 37150 | 37000 | 1316 |
| 335 | 20240805 | 135800 | 14599308800 | 37150 | 37150 | 37150 | 37000 | 3797 |
| 336 | 20240805 | 135700 | 14458637850 | 37150 | 37100 | 37150 | 37050 | 543 |
| 337 | 20240805 | 135600 | 14438477850 | 37050 | 37150 | 37150 | 37050 | 2043 |
| 338 | 20240805 | 135500 | 14362699050 | 37150 | 37150 | 37200 | 37150 | 799 |
| 339 | 20240805 | 135400 | 14332994850 | 37200 | 37250 | 37250 | 37100 | 419 |
| 340 | 20240805 | 135300 | 14317429850 | 37200 | 37150 | 37250 | 37100 | 3653 |
| 341 | 20240805 | 135200 | 14181743000 | 37100 | 37100 | 37200 | 37050 | 1112 |
| 342 | 20240805 | 135100 | 14140454850 | 37100 | 37050 | 37150 | 37050 | 1155 |
| 343 | 20240805 | 135000 | 14097614550 | 37050 | 37200 | 37200 | 37050 | 3938 |
| 344 | 20240805 | 134900 | 13951509300 | 37200 | 37200 | 37250 | 37200 | 1347 |
| 345 | 20240805 | 134800 | 13901387000 | 37300 | 37200 | 37300 | 37200 | 1023 |
| 346 | 20240805 | 134700 | 13863303300 | 37250 | 37300 | 37300 | 37200 | 515 |
| 347 | 20240805 | 134600 | 13844124750 | 37300 | 37200 | 37300 | 37200 | 1177 |
| 348 | 20240805 | 134500 | 13800290350 | 37250 | 37200 | 37250 | 37150 | 910 |
| 349 | 20240805 | 134400 | 13766454550 | 37200 | 37200 | 37200 | 37150 | 812 |
| 350 | 20240805 | 134300 | 13736268600 | 37200 | 37150 | 37250 | 37150 | 1375 |
| 351 | 20240805 | 134200 | 13685148400 | 37100 | 37250 | 37250 | 37100 | 1977 |
| 352 | 20240805 | 134100 | 13611680100 | 37250 | 37150 | 37250 | 37100 | 2091 |
| 353 | 20240805 | 134000 | 13533971150 | 37150 | 37200 | 37250 | 37150 | 718 |
| 354 | 20240805 | 133900 | 13507254150 | 37200 | 37150 | 37250 | 37150 | 1979 |
| 355 | 20240805 | 133800 | 13433701900 | 37200 | 37200 | 37250 | 37150 | 4293 |
| 356 | 20240805 | 133700 | 13273976800 | 37250 | 37300 | 37350 | 37200 | 3184 |
| 357 | 20240805 | 133600 | 13155291600 | 37300 | 37400 | 37400 | 37300 | 1072 |
| 358 | 20240805 | 133500 | 13115262500 | 37400 | 37450 | 37500 | 37350 | 1540 |
| 359 | 20240805 | 133400 | 13057653200 | 37450 | 37500 | 37500 | 37400 | 911 |
| 360 | 20240805 | 133300 | 13023528050 | 37450 | 37500 | 37550 | 37450 | 683 |
| 361 | 20240805 | 133200 | 12997936600 | 37450 | 37500 | 37500 | 37400 | 1410 |
| 362 | 20240805 | 133100 | 12945161350 | 37500 | 37500 | 37550 | 37450 | 1091 |
| 363 | 20240805 | 133000 | 12904255200 | 37500 | 37550 | 37550 | 37450 | 2530 |
| 364 | 20240805 | 132900 | 12809495800 | 37450 | 37550 | 37550 | 37450 | 359 |
| 365 | 20240805 | 132800 | 12796030050 | 37550 | 37550 | 37550 | 37450 | 1453 |
| 366 | 20240805 | 132700 | 12741579900 | 37550 | 37500 | 37550 | 37500 | 2003 |
| 367 | 20240805 | 132600 | 12666453150 | 37550 | 37650 | 37650 | 37500 | 958 |
| 368 | 20240805 | 132500 | 12630464500 | 37600 | 37550 | 37600 | 37550 | 714 |
| 369 | 20240805 | 132400 | 12603633700 | 37550 | 37600 | 37600 | 37550 | 1114 |
| 370 | 20240805 | 132300 | 12561762700 | 37650 | 37700 | 37700 | 37600 | 644 |
| 371 | 20240805 | 132200 | 12537508450 | 37700 | 37650 | 37700 | 37650 | 485 |
| 372 | 20240805 | 132100 | 12519245350 | 37650 | 37600 | 37700 | 37600 | 613 |
| 373 | 20240805 | 132000 | 12496166000 | 37650 | 37650 | 37650 | 37600 | 834 |
| 374 | 20240805 | 131900 | 12464789400 | 37650 | 37700 | 37750 | 37600 | 1301 |
| 375 | 20240805 | 131800 | 12415817550 | 37750 | 37750 | 37750 | 37700 | 138 |
| 376 | 20240805 | 131700 | 12410611350 | 37700 | 37750 | 37750 | 37650 | 952 |
| 377 | 20240805 | 131600 | 12374706850 | 37750 | 37750 | 37750 | 37700 | 252 |
| 378 | 20240805 | 131500 | 12365199200 | 37600 | 37700 | 37800 | 37600 | 740 |
| 379 | 20240805 | 131400 | 12337291750 | 37750 | 37600 | 37800 | 37600 | 287 |
| 380 | 20240805 | 131300 | 12326485450 | 37650 | 37650 | 37750 | 37600 | 1983 |
| 381 | 20240805 | 131200 | 12251779600 | 37600 | 37650 | 37750 | 37600 | 691 |
| 382 | 20240805 | 131100 | 12225766700 | 37650 | 37650 | 37750 | 37550 | 160 |
| 383 | 20240805 | 131000 | 12219742550 | 37650 | 37650 | 37650 | 37550 | 656 |
| 384 | 20240805 | 130900 | 12195083800 | 37650 | 37600 | 37650 | 37600 | 2607 |
| 385 | 20240805 | 130800 | 12097050850 | 37600 | 37500 | 37600 | 37500 | 1247 |
| 386 | 20240805 | 130700 | 12050216100 | 37550 | 37550 | 37600 | 37550 | 348 |
| 387 | 20240805 | 130600 | 12037145250 | 37600 | 37600 | 37600 | 37550 | 242 |
| 388 | 20240805 | 130500 | 12028055200 | 37550 | 37550 | 37600 | 37450 | 1892 |
| 389 | 20240805 | 130400 | 11957064400 | 37550 | 37500 | 37600 | 37450 | 1497 |
| 390 | 20240805 | 130300 | 11900950250 | 37550 | 37550 | 37550 | 37500 | 2161 |
| 391 | 20240805 | 130200 | 11819892600 | 37500 | 37550 | 37600 | 37500 | 494 |
| 392 | 20240805 | 130100 | 11801351750 | 37500 | 37550 | 37600 | 37500 | 755 |
| 393 | 20240805 | 130000 | 11773009600 | 37550 | 37600 | 37600 | 37550 | 1628 |
| 394 | 20240805 | 125900 | 11711854300 | 37550 | 37700 | 37700 | 37550 | 2648 |
| 395 | 20240805 | 125800 | 11612291800 | 37700 | 37700 | 37700 | 37650 | 1863 |
| 396 | 20240805 | 125700 | 11542136950 | 37700 | 37750 | 37750 | 37650 | 1247 |
| 397 | 20240805 | 125600 | 11495116950 | 37700 | 37750 | 37750 | 37700 | 390 |
| 398 | 20240805 | 125500 | 11480406950 | 37700 | 37700 | 37750 | 37700 | 427 |
| 399 | 20240805 | 125400 | 11464296350 | 37700 | 37700 | 37750 | 37700 | 714 |
| 400 | 20240805 | 125300 | 11437362800 | 37700 | 37750 | 37750 | 37650 | 2341 |
| 401 | 20240805 | 125200 | 11349069650 | 37750 | 37800 | 37800 | 37750 | 1061 |
| 402 | 20240805 | 125100 | 11309007650 | 37750 | 37900 | 37900 | 37750 | 1433 |
| 403 | 20240805 | 125000 | 11254814000 | 37900 | 37850 | 37900 | 37850 | 438 |
| 404 | 20240805 | 124900 | 11238221100 | 37850 | 37900 | 37900 | 37850 | 372 |
| 405 | 20240805 | 124800 | 11224134950 | 37900 | 37850 | 37900 | 37850 | 651 |
| 406 | 20240805 | 124700 | 11199472750 | 37850 | 37900 | 37900 | 37850 | 410 |
| 407 | 20240805 | 124600 | 11183952100 | 37850 | 37800 | 37900 | 37800 | 294 |
| 408 | 20240805 | 124500 | 11172820550 | 37800 | 37850 | 37850 | 37750 | 726 |
| 409 | 20240805 | 124400 | 11145360750 | 37800 | 37800 | 37850 | 37750 | 266 |
| 410 | 20240805 | 124300 | 11135304050 | 37850 | 37800 | 37850 | 37750 | 584 |
| 411 | 20240805 | 124200 | 11113223100 | 37750 | 37800 | 37850 | 37750 | 1364 |
| 412 | 20240805 | 124100 | 11061619850 | 37850 | 37850 | 37900 | 37750 | 1752 |
| 413 | 20240805 | 124000 | 10995377800 | 37900 | 37950 | 37950 | 37850 | 989 |
| 414 | 20240805 | 123900 | 10957884250 | 37950 | 37900 | 37950 | 37900 | 369 |
| 415 | 20240805 | 123800 | 10943896300 | 37850 | 37900 | 37900 | 37850 | 670 |
| 416 | 20240805 | 123700 | 10918521300 | 37900 | 37900 | 37900 | 37850 | 598 |
| 417 | 20240805 | 123600 | 10895867100 | 37950 | 37900 | 37950 | 37850 | 515 |
| 418 | 20240805 | 123500 | 10876344950 | 37900 | 37900 | 37950 | 37850 | 591 |
| 419 | 20240805 | 123400 | 10853946950 | 37950 | 37950 | 37950 | 37900 | 614 |
| 420 | 20240805 | 123300 | 10830648750 | 37950 | 37900 | 37950 | 37900 | 206 |
| 421 | 20240805 | 123200 | 10822839400 | 37950 | 37850 | 37950 | 37800 | 839 |
| 422 | 20240805 | 123100 | 10791068750 | 37850 | 37850 | 37850 | 37800 | 534 |
| 423 | 20240805 | 123000 | 10770856950 | 37800 | 37850 | 37850 | 37800 | 261 |
| 424 | 20240805 | 122900 | 10760982700 | 37850 | 37850 | 37850 | 37800 | 402 |
| 425 | 20240805 | 122800 | 10745771300 | 37850 | 37850 | 37850 | 37800 | 436 |
| 426 | 20240805 | 122700 | 10729270700 | 37850 | 37800 | 37850 | 37800 | 370 |
| 427 | 20240805 | 122600 | 10715276600 | 37750 | 37750 | 37800 | 37750 | 579 |
| 428 | 20240805 | 122500 | 10693400650 | 37700 | 37750 | 37800 | 37700 | 1425 |
| 429 | 20240805 | 122400 | 10639620950 | 37750 | 37750 | 37750 | 37700 | 1389 |
| 430 | 20240805 | 122300 | 10587188250 | 37750 | 37700 | 37800 | 37700 | 1916 |
| 431 | 20240805 | 122200 | 10514933500 | 37700 | 37750 | 37800 | 37700 | 7612 |
| 432 | 20240805 | 122100 | 10227660850 | 37800 | 37900 | 37900 | 37750 | 655 |
| 433 | 20240805 | 122000 | 10202918350 | 37900 | 37750 | 37900 | 37750 | 823 |
| 434 | 20240805 | 121900 | 10171789900 | 37800 | 37800 | 37800 | 37750 | 847 |
| 435 | 20240805 | 121800 | 10139791650 | 37850 | 37850 | 37850 | 37750 | 2614 |
| 436 | 20240805 | 121700 | 10040980100 | 37850 | 37900 | 37900 | 37850 | 2152 |
| 437 | 20240805 | 121600 | 9959506800 | 37900 | 38000 | 38000 | 37900 | 2674 |
| 438 | 20240805 | 121500 | 9858130800 | 38000 | 38000 | 38000 | 37950 | 736 |
| 439 | 20240805 | 121400 | 9830187800 | 37950 | 38000 | 38000 | 37950 | 929 |
| 440 | 20240805 | 121300 | 9794912300 | 37950 | 38000 | 38000 | 37950 | 1192 |
| 441 | 20240805 | 121200 | 9749666100 | 37950 | 38000 | 38000 | 37950 | 205 |
| 442 | 20240805 | 121100 | 9741878250 | 38000 | 38050 | 38050 | 38000 | 840 |
| 443 | 20240805 | 121000 | 9709954200 | 38050 | 38000 | 38150 | 38000 | 1283 |
| 444 | 20240805 | 120900 | 9661073400 | 38050 | 38000 | 38050 | 38000 | 369 |
| 445 | 20240805 | 120800 | 9647033500 | 38050 | 38050 | 38050 | 38000 | 381 |
| 446 | 20240805 | 120700 | 9632544250 | 37950 | 38000 | 38050 | 37950 | 185 |
| 447 | 20240805 | 120600 | 9625517300 | 38000 | 38000 | 38050 | 38000 | 1251 |
| 448 | 20240805 | 120500 | 9577964650 | 38050 | 38100 | 38100 | 38000 | 389 |
| 449 | 20240805 | 120400 | 9563167200 | 38050 | 38050 | 38100 | 38000 | 551 |
| 450 | 20240805 | 120300 | 9542202550 | 38050 | 38100 | 38100 | 38050 | 723 |
| 451 | 20240805 | 120200 | 9514669600 | 38100 | 38050 | 38100 | 38000 | 403 |
| 452 | 20240805 | 120100 | 9499337000 | 38050 | 38050 | 38050 | 38000 | 966 |
| 453 | 20240805 | 120000 | 9462614800 | 38050 | 38100 | 38100 | 38000 | 424 |
| 454 | 20240805 | 115900 | 9446477300 | 38050 | 38050 | 38100 | 38050 | 190 |
| 455 | 20240805 | 115800 | 9439247300 | 38050 | 38150 | 38150 | 38000 | 2298 |
| 456 | 20240805 | 115700 | 9351869600 | 38050 | 38100 | 38150 | 38050 | 1057 |
| 457 | 20240805 | 115600 | 9311601550 | 38100 | 38150 | 38150 | 38100 | 654 |
| 458 | 20240805 | 115500 | 9286671700 | 38150 | 38150 | 38200 | 38150 | 483 |
| 459 | 20240805 | 115400 | 9268242250 | 38200 | 38150 | 38200 | 38150 | 411 |
| 460 | 20240805 | 115300 | 9252548350 | 38150 | 38150 | 38150 | 38150 | 263 |
| 461 | 20240805 | 115200 | 9242514900 | 38100 | 38100 | 38100 | 38050 | 463 |
| 462 | 20240805 | 115100 | 9224876900 | 38100 | 38150 | 38150 | 38000 | 1558 |
| 463 | 20240805 | 115000 | 9165629850 | 38100 | 38150 | 38150 | 38100 | 369 |
| 464 | 20240805 | 114900 | 9151562900 | 38100 | 38100 | 38200 | 38100 | 716 |
| 465 | 20240805 | 114800 | 9124268300 | 38100 | 38050 | 38100 | 38050 | 542 |
| 466 | 20240805 | 114700 | 9103639750 | 38100 | 38200 | 38200 | 38050 | 1507 |
| 467 | 20240805 | 114600 | 9046267950 | 38150 | 38150 | 38200 | 38150 | 327 |
| 468 | 20240805 | 114500 | 9033789350 | 38150 | 38050 | 38150 | 38050 | 1279 |
| 469 | 20240805 | 114400 | 8985105400 | 38050 | 38150 | 38200 | 38050 | 626 |
| 470 | 20240805 | 114300 | 8961239700 | 38100 | 38200 | 38200 | 38100 | 638 |
| 471 | 20240805 | 114200 | 8936898500 | 38150 | 38100 | 38200 | 38100 | 220 |
| 472 | 20240805 | 114100 | 8928506500 | 38100 | 38200 | 38200 | 38100 | 617 |
| 473 | 20240805 | 114000 | 8904975000 | 38250 | 38200 | 38250 | 38100 | 791 |
| 474 | 20240805 | 113900 | 8874782200 | 38200 | 38250 | 38250 | 38200 | 138 |
| 475 | 20240805 | 113800 | 8869505400 | 38250 | 38200 | 38250 | 38150 | 674 |
| 476 | 20240805 | 113700 | 8843752450 | 38000 | 38300 | 38300 | 38000 | 2137 |
| 477 | 20240805 | 113600 | 8762343150 | 38300 | 38200 | 38300 | 38200 | 419 |
| 478 | 20240805 | 113500 | 8746317250 | 38250 | 38250 | 38300 | 38200 | 370 |
| 479 | 20240805 | 113400 | 8732167000 | 38250 | 38250 | 38300 | 38250 | 321 |
| 480 | 20240805 | 113300 | 8719886750 | 38250 | 38250 | 38300 | 38000 | 2905 |
| 481 | 20240805 | 113200 | 8609262800 | 38100 | 38250 | 38250 | 38100 | 915 |
| 482 | 20240805 | 113100 | 8574318400 | 38250 | 38300 | 38350 | 38050 | 2455 |
| 483 | 20240805 | 113000 | 8480567050 | 38300 | 38300 | 38300 | 38250 | 1573 |
| 484 | 20240805 | 112900 | 8420371200 | 38300 | 38300 | 38350 | 38250 | 926 |
| 485 | 20240805 | 112800 | 8384903450 | 38350 | 38350 | 38350 | 38300 | 1785 |
| 486 | 20240805 | 112700 | 8316449200 | 38350 | 38250 | 38350 | 38250 | 2907 |
| 487 | 20240805 | 112600 | 8205183250 | 38250 | 38250 | 38250 | 38250 | 519 |
| 488 | 20240805 | 112500 | 8185331500 | 38200 | 38250 | 38250 | 38200 | 900 |
| 489 | 20240805 | 112400 | 8150942950 | 38250 | 38250 | 38250 | 38200 | 460 |
| 490 | 20240805 | 112300 | 8133358050 | 38250 | 38250 | 38300 | 38200 | 1717 |
| 491 | 20240805 | 112200 | 8067685250 | 38250 | 38250 | 38250 | 38250 | 267 |
| 492 | 20240805 | 112100 | 8057472500 | 38200 | 38250 | 38250 | 38200 | 1605 |
| 493 | 20240805 | 112000 | 7996156500 | 38200 | 38250 | 38250 | 38200 | 1282 |
| 494 | 20240805 | 111900 | 7947176850 | 38250 | 38200 | 38300 | 38200 | 5385 |
| 495 | 20240805 | 111800 | 7741211850 | 38250 | 38250 | 38250 | 38150 | 1250 |
| 496 | 20240805 | 111700 | 7693496300 | 38150 | 38250 | 38250 | 38150 | 1749 |
| 497 | 20240805 | 111600 | 7626704800 | 38250 | 38250 | 38250 | 38200 | 361 |
| 498 | 20240805 | 111500 | 7612906700 | 38250 | 38150 | 38250 | 38100 | 1222 |
| 499 | 20240805 | 111400 | 7566241400 | 38150 | 38150 | 38150 | 38100 | 540 |
| 500 | 20240805 | 111300 | 7545656400 | 38150 | 38150 | 38150 | 38150 | 46 |
| 501 | 20240805 | 111200 | 7543901500 | 38000 | 38150 | 38150 | 38000 | 1115 |
| 502 | 20240805 | 111100 | 7501441050 | 38050 | 38100 | 38150 | 38000 | 1602 |
| 503 | 20240805 | 111000 | 7440492350 | 38050 | 38150 | 38150 | 38050 | 284 |
| 504 | 20240805 | 110900 | 7429671200 | 38100 | 38050 | 38100 | 38050 | 858 |
| 505 | 20240805 | 110800 | 7396996400 | 38050 | 38050 | 38100 | 38050 | 279 |
| 506 | 20240805 | 110700 | 7386375100 | 38100 | 38100 | 38150 | 38100 | 279 |
| 507 | 20240805 | 110600 | 7375743300 | 38100 | 38150 | 38200 | 38050 | 884 |
| 508 | 20240805 | 110500 | 7342067650 | 38100 | 38150 | 38250 | 38100 | 4198 |
| 509 | 20240805 | 110400 | 7181912750 | 38150 | 38150 | 38150 | 38100 | 387 |
| 510 | 20240805 | 110300 | 7167159450 | 38150 | 38100 | 38150 | 38100 | 442 |
| 511 | 20240805 | 110200 | 7150299200 | 38100 | 38100 | 38150 | 38050 | 2042 |
| 512 | 20240805 | 110100 | 7072504050 | 38050 | 38100 | 38100 | 38050 | 1549 |
| 513 | 20240805 | 110000 | 7013548350 | 38100 | 38150 | 38150 | 38050 | 613 |
| 514 | 20240805 | 105900 | 6990200900 | 38100 | 38100 | 38150 | 38100 | 282 |
| 515 | 20240805 | 105800 | 6979456450 | 38100 | 38050 | 38150 | 38050 | 796 |
| 516 | 20240805 | 105700 | 6949128400 | 38000 | 38100 | 38100 | 38000 | 1733 |
| 517 | 20240805 | 105600 | 6883175400 | 38100 | 38100 | 38150 | 38050 | 291 |
| 518 | 20240805 | 105500 | 6872088300 | 38050 | 38050 | 38150 | 38050 | 1267 |
| 519 | 20240805 | 105400 | 6823828950 | 38100 | 38150 | 38150 | 38050 | 488 |
| 520 | 20240805 | 105300 | 6805237850 | 38150 | 38100 | 38150 | 38100 | 481 |
| 521 | 20240805 | 105200 | 6786911650 | 38100 | 38100 | 38100 | 38050 | 351 |
| 522 | 20240805 | 105100 | 6773543550 | 38100 | 38100 | 38100 | 38050 | 610 |
| 523 | 20240805 | 105000 | 6750315000 | 38100 | 38100 | 38100 | 38050 | 751 |
| 524 | 20240805 | 104900 | 6721714900 | 38150 | 38150 | 38150 | 38100 | 371 |
| 525 | 20240805 | 104800 | 6707565050 | 38150 | 38100 | 38150 | 38100 | 130 |
| 526 | 20240805 | 104700 | 6702610800 | 38100 | 38050 | 38100 | 38050 | 40 |
| 527 | 20240805 | 104600 | 6701088300 | 38050 | 38000 | 38050 | 38000 | 471 |
| 528 | 20240805 | 104500 | 6683169150 | 38000 | 38000 | 38050 | 38000 | 175 |
| 529 | 20240805 | 104400 | 6676510700 | 38050 | 38100 | 38150 | 38050 | 1241 |
| 530 | 20240805 | 104300 | 6629224350 | 38150 | 38200 | 38200 | 38150 | 963 |
| 531 | 20240805 | 104200 | 6592478950 | 38200 | 38200 | 38200 | 38150 | 95 |
| 532 | 20240805 | 104100 | 6588850800 | 38200 | 38200 | 38200 | 38150 | 493 |
| 533 | 20240805 | 104000 | 6570018250 | 38200 | 38100 | 38200 | 38100 | 675 |
| 534 | 20240805 | 103900 | 6544267300 | 38100 | 38100 | 38150 | 38100 | 181 |
| 535 | 20240805 | 103800 | 6537367450 | 38100 | 38100 | 38150 | 38100 | 370 |
| 536 | 20240805 | 103700 | 6523269950 | 38100 | 38100 | 38100 | 38050 | 1575 |
| 537 | 20240805 | 103600 | 6463296750 | 38100 | 38100 | 38100 | 38000 | 203 |
| 538 | 20240805 | 103500 | 6455574250 | 38100 | 38000 | 38100 | 37900 | 1802 |
| 539 | 20240805 | 103400 | 6387170650 | 38000 | 37950 | 38050 | 37950 | 2070 |
| 540 | 20240805 | 103300 | 6308601600 | 38050 | 38050 | 38050 | 38000 | 423 |
| 541 | 20240805 | 103200 | 6292516400 | 37950 | 38100 | 38150 | 37950 | 1746 |
| 542 | 20240805 | 103100 | 6226115900 | 38000 | 37950 | 38100 | 37950 | 1475 |
| 543 | 20240805 | 103000 | 6169999750 | 38000 | 38050 | 38050 | 37900 | 2461 |
| 544 | 20240805 | 102900 | 6076568300 | 38050 | 38050 | 38050 | 38000 | 471 |
| 545 | 20240805 | 102800 | 6058651700 | 38050 | 38050 | 38050 | 38000 | 1479 |
| 546 | 20240805 | 102700 | 6002417200 | 38050 | 38100 | 38100 | 38050 | 529 |
| 547 | 20240805 | 102600 | 5982283950 | 38100 | 38050 | 38100 | 38050 | 712 |
| 548 | 20240805 | 102500 | 5955185250 | 38100 | 38150 | 38150 | 38050 | 589 |
| 549 | 20240805 | 102400 | 5932751300 | 38150 | 38100 | 38150 | 38050 | 184 |
| 550 | 20240805 | 102300 | 5925744150 | 38100 | 38200 | 38250 | 38000 | 3408 |
| 551 | 20240805 | 102200 | 5795709600 | 38150 | 38200 | 38200 | 38150 | 352 |
| 552 | 20240805 | 102100 | 5782278350 | 38200 | 38150 | 38200 | 38100 | 438 |
| 553 | 20240805 | 102000 | 5765570750 | 38150 | 38150 | 38150 | 38100 | 72 |
| 554 | 20240805 | 101900 | 5762824350 | 38150 | 38150 | 38150 | 38100 | 311 |
| 555 | 20240805 | 101800 | 5750967300 | 38150 | 38050 | 38150 | 38050 | 2417 |
| 556 | 20240805 | 101700 | 5658886900 | 38100 | 38000 | 38100 | 37950 | 3036 |
| 557 | 20240805 | 101600 | 5543508250 | 38000 | 38000 | 38000 | 37950 | 255 |
| 558 | 20240805 | 101500 | 5533828000 | 38000 | 38000 | 38000 | 37900 | 234 |
| 559 | 20240805 | 101400 | 5524943200 | 37950 | 38000 | 38000 | 37950 | 2826 |
| 560 | 20240805 | 101300 | 5417690700 | 38000 | 38000 | 38050 | 38000 | 1319 |
| 561 | 20240805 | 101200 | 5367565900 | 38050 | 38000 | 38050 | 38000 | 347 |
| 562 | 20240805 | 101100 | 5354373100 | 38000 | 38050 | 38050 | 38000 | 1190 |
| 563 | 20240805 | 101000 | 5309147500 | 38050 | 38100 | 38100 | 38000 | 1617 |
| 564 | 20240805 | 100900 | 5247687650 | 38050 | 38150 | 38150 | 38050 | 1514 |
| 565 | 20240805 | 100800 | 5190062350 | 38150 | 38200 | 38200 | 38100 | 1508 |
| 566 | 20240805 | 100700 | 5132549500 | 38200 | 38200 | 38200 | 38150 | 1150 |
| 567 | 20240805 | 100600 | 5088650500 | 38250 | 38200 | 38250 | 38150 | 112 |
| 568 | 20240805 | 100500 | 5084372600 | 38200 | 38200 | 38250 | 38200 | 882 |
| 569 | 20240805 | 100400 | 5050679800 | 38200 | 38250 | 38300 | 38200 | 957 |
| 570 | 20240805 | 100300 | 5014092100 | 38250 | 38300 | 38300 | 38250 | 212 |
| 571 | 20240805 | 100200 | 5005982550 | 38300 | 38350 | 38350 | 38250 | 118 |
| 572 | 20240805 | 100100 | 5001467550 | 38350 | 38350 | 38350 | 38250 | 1010 |
| 573 | 20240805 | 100000 | 4962792150 | 38350 | 38300 | 38350 | 38250 | 333 |
| 574 | 20240805 | 095900 | 4950036750 | 38250 | 38200 | 38250 | 38150 | 980 |
| 575 | 20240805 | 095800 | 4912575700 | 38150 | 38150 | 38150 | 38100 | 511 |
| 576 | 20240805 | 095700 | 4893082650 | 38100 | 38150 | 38150 | 38100 | 427 |
| 577 | 20240805 | 095600 | 4876808650 | 38150 | 38100 | 38150 | 38050 | 664 |
| 578 | 20240805 | 095500 | 4851508250 | 38100 | 38100 | 38100 | 38050 | 423 |
| 579 | 20240805 | 095400 | 4835406700 | 38100 | 38050 | 38100 | 38050 | 688 |
| 580 | 20240805 | 095300 | 4809222250 | 38050 | 38000 | 38100 | 38000 | 541 |
| 581 | 20240805 | 095200 | 4788642900 | 38000 | 38000 | 38050 | 37950 | 3321 |
| 582 | 20240805 | 095100 | 4662465100 | 38000 | 38050 | 38050 | 37950 | 3824 |
| 583 | 20240805 | 095000 | 4517142950 | 38100 | 38150 | 38150 | 38000 | 1933 |
| 584 | 20240805 | 094900 | 4443517600 | 38150 | 38200 | 38200 | 38050 | 409 |
| 585 | 20240805 | 094800 | 4427936550 | 38050 | 38200 | 38300 | 38050 | 2519 |
| 586 | 20240805 | 094700 | 4331885800 | 38150 | 38150 | 38200 | 38100 | 2087 |
| 587 | 20240805 | 094600 | 4252345650 | 38150 | 38200 | 38200 | 38100 | 597 |
| 588 | 20240805 | 094500 | 4229585600 | 38100 | 38200 | 38250 | 38100 | 761 |
| 589 | 20240805 | 094400 | 4200547400 | 38250 | 38350 | 38350 | 38200 | 549 |
| 590 | 20240805 | 094300 | 4179573000 | 38350 | 38250 | 38350 | 38150 | 401 |
| 591 | 20240805 | 094200 | 4164240750 | 38200 | 38250 | 38350 | 38000 | 11432 |
| 592 | 20240805 | 094100 | 3729369550 | 38300 | 38400 | 38450 | 38150 | 5117 |
| 593 | 20240805 | 094000 | 3533730900 | 38400 | 38350 | 38400 | 38250 | 962 |
| 594 | 20240805 | 093900 | 3496856600 | 38350 | 38250 | 38350 | 38200 | 428 |
| 595 | 20240805 | 093800 | 3480473150 | 38300 | 38400 | 38400 | 38200 | 1373 |
| 596 | 20240805 | 093700 | 3427873400 | 38400 | 38400 | 38400 | 38350 | 232 |
| 597 | 20240805 | 093600 | 3418973150 | 38400 | 38400 | 38400 | 38250 | 2859 |
| 598 | 20240805 | 093500 | 3309562350 | 38400 | 38450 | 38450 | 38350 | 116 |
| 599 | 20240805 | 093400 | 3305107300 | 38450 | 38500 | 38500 | 38150 | 2064 |
| 600 | 20240805 | 093300 | 3226132300 | 38500 | 38450 | 38500 | 38450 | 307 |
| 601 | 20240805 | 093200 | 3214327300 | 38450 | 38400 | 38450 | 38400 | 77 |
| 602 | 20240805 | 093100 | 3211367250 | 38400 | 38500 | 38550 | 38350 | 508 |
| 603 | 20240805 | 093000 | 3191831200 | 38550 | 38600 | 38600 | 38500 | 1051 |
| 604 | 20240805 | 092900 | 3151331950 | 38550 | 38600 | 38600 | 38500 | 1038 |
| 605 | 20240805 | 092800 | 3111286500 | 38600 | 38550 | 38600 | 38450 | 4766 |
| 606 | 20240805 | 092700 | 2927481750 | 38550 | 38400 | 38550 | 38400 | 3612 |
| 607 | 20240805 | 092600 | 2788406100 | 38400 | 38450 | 38500 | 38250 | 690 |
| 608 | 20240805 | 092500 | 2761896700 | 38500 | 38300 | 38500 | 38200 | 1360 |
| 609 | 20240805 | 092400 | 2709740200 | 38300 | 38250 | 38300 | 38200 | 1500 |
| 610 | 20240805 | 092300 | 2652416450 | 38250 | 38250 | 38250 | 38200 | 803 |
| 611 | 20240805 | 092200 | 2621733450 | 38250 | 38350 | 38350 | 38200 | 530 |
| 612 | 20240805 | 092100 | 2601435050 | 38300 | 38150 | 38350 | 38050 | 5490 |
| 613 | 20240805 | 092000 | 2392002100 | 38150 | 38150 | 38150 | 38050 | 2950 |
| 614 | 20240805 | 091900 | 2279604400 | 38150 | 38250 | 38250 | 38150 | 3273 |
| 615 | 20240805 | 091800 | 2154591350 | 38200 | 38300 | 38350 | 38200 | 2277 |
| 616 | 20240805 | 091700 | 2067508750 | 38300 | 38450 | 38450 | 38250 | 1844 |
| 617 | 20240805 | 091600 | 1996852400 | 38300 | 38350 | 38400 | 38300 | 2018 |
| 618 | 20240805 | 091500 | 1919429250 | 38350 | 38400 | 38400 | 38300 | 1305 |
| 619 | 20240805 | 091400 | 1869340800 | 38350 | 38450 | 38500 | 38350 | 2865 |
| 620 | 20240805 | 091300 | 1759327200 | 38500 | 38500 | 38500 | 38400 | 1491 |
| 621 | 20240805 | 091200 | 1701975950 | 38550 | 38450 | 38550 | 38400 | 1870 |
| 622 | 20240805 | 091100 | 1630118250 | 38500 | 38450 | 38550 | 38450 | 607 |
| 623 | 20240805 | 091000 | 1606745050 | 38450 | 38450 | 38500 | 38350 | 633 |
| 624 | 20240805 | 090900 | 1582416500 | 38350 | 38350 | 38450 | 38300 | 4843 |
| 625 | 20240805 | 090800 | 1396656950 | 38450 | 38450 | 38600 | 38300 | 2851 |
| 626 | 20240805 | 090700 | 1286987650 | 38450 | 38500 | 38850 | 38250 | 6425 |
| 627 | 20240805 | 090600 | 1039734750 | 38500 | 38300 | 38500 | 38250 | 2336 |
| 628 | 20240805 | 090500 | 950235000 | 38300 | 38450 | 38500 | 38300 | 3946 |
| 629 | 20240805 | 090400 | 798551900 | 38500 | 38400 | 38600 | 38250 | 1894 |
| 630 | 20240805 | 090300 | 725820250 | 38400 | 38300 | 38600 | 38200 | 5377 |
| 631 | 20240805 | 090200 | 520024450 | 38250 | 38250 | 38350 | 38200 | 2646 |
| 632 | 20240805 | 090100 | 418867800 | 38250 | 38400 | 38550 | 38200 | 5348 |
| 633 | 20240805 | 090000 | 213940900 | 38400 | 38450 | 38600 | 38400 | 5533 |