32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 190100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 52157 |
| 3 | 20240808 | 190000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20240808 | 185900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20240808 | 185800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20240808 | 185700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20240808 | 185600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20240808 | 185500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20240808 | 185400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20240808 | 185300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20240808 | 185200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20240808 | 185100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20240808 | 185000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20240808 | 184900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20240808 | 184800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20240808 | 184700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20240808 | 184600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20240808 | 184500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20240808 | 184400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20240808 | 184300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20240808 | 184200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20240808 | 184100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20240808 | 184000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20240808 | 183900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20240808 | 183800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20240808 | 183700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20240808 | 183600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20240808 | 183500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20240808 | 183400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20240808 | 183300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20240808 | 183200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20240808 | 183100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 52157 |
| 33 | 20240808 | 183000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20240808 | 182900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20240808 | 182800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20240808 | 182700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20240808 | 182600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20240808 | 182500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20240808 | 182400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20240808 | 182300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20240808 | 182200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20240808 | 182100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20240808 | 182000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20240808 | 181900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20240808 | 181800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20240808 | 181700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20240808 | 181600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20240808 | 181500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20240808 | 181400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20240808 | 181300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20240808 | 181200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20240808 | 181100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20240808 | 181000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20240808 | 180900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20240808 | 180800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20240808 | 180700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20240808 | 180600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20240808 | 180500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20240808 | 180400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20240808 | 180300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20240808 | 180200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20240808 | 180100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 52157 |
| 63 | 20240808 | 180000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20240808 | 175900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20240808 | 175800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20240808 | 175700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20240808 | 175600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20240808 | 175500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20240808 | 175400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20240808 | 175300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20240808 | 175200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20240808 | 175100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20240808 | 175000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20240808 | 174900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20240808 | 174800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20240808 | 174700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20240808 | 174600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20240808 | 174500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20240808 | 174400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20240808 | 174300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20240808 | 174200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20240808 | 174100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20240808 | 174000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20240808 | 173900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20240808 | 173800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20240808 | 173700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20240808 | 173600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20240808 | 173500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20240808 | 173400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20240808 | 173300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20240808 | 173200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20240808 | 173100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 52157 |
| 93 | 20240808 | 173000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20240808 | 172900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20240808 | 172800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20240808 | 172700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20240808 | 172600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20240808 | 172500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20240808 | 172400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20240808 | 172300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20240808 | 172200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20240808 | 172100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20240808 | 172000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20240808 | 171900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20240808 | 171800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20240808 | 171700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20240808 | 171600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20240808 | 171500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20240808 | 171400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20240808 | 171300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20240808 | 171200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20240808 | 171100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20240808 | 171000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20240808 | 170900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20240808 | 170800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20240808 | 170700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20240808 | 170600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20240808 | 170500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20240808 | 170400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20240808 | 170300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20240808 | 170200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20240808 | 170100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 52157 |
| 123 | 20240808 | 170000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20240808 | 165900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20240808 | 165800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20240808 | 165700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20240808 | 165600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20240808 | 165500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20240808 | 165400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20240808 | 165300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20240808 | 165200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20240808 | 165100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20240808 | 165000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20240808 | 164900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20240808 | 164800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20240808 | 164700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20240808 | 164600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20240808 | 164500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20240808 | 164400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20240808 | 164300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20240808 | 164200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20240808 | 164100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20240808 | 164000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20240808 | 163900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20240808 | 163800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20240808 | 163700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20240808 | 163600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20240808 | 163500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20240808 | 163400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20240808 | 163300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20240808 | 163200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20240808 | 163100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 52157 |
| 153 | 20240808 | 163000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20240808 | 162900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20240808 | 162800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20240808 | 162700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20240808 | 162600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20240808 | 162500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20240808 | 162400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20240808 | 162300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20240808 | 162200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20240808 | 162100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20240808 | 162000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20240808 | 161900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20240808 | 161800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20240808 | 161700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20240808 | 161600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20240808 | 161500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20240808 | 161400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20240808 | 161300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20240808 | 161200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20240808 | 161100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20240808 | 161000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20240808 | 160900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20240808 | 160800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20240808 | 160700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20240808 | 160600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20240808 | 160500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20240808 | 160400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20240808 | 160300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20240808 | 160200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20240808 | 160100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 52157 |
| 183 | 20240808 | 160000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20240808 | 155900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20240808 | 155800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20240808 | 155700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20240808 | 155600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20240808 | 155500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20240808 | 155400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20240808 | 155300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20240808 | 155200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20240808 | 155100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20240808 | 155000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20240808 | 154900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20240808 | 154800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20240808 | 154700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20240808 | 154600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20240808 | 154500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20240808 | 154400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20240808 | 154300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20240808 | 154200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20240808 | 154100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20240808 | 154000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20240808 | 153900 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20240808 | 153800 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20240808 | 153700 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20240808 | 153600 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20240808 | 153500 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20240808 | 153400 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20240808 | 153300 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20240808 | 153200 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20240808 | 153100 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 52157 |
| 213 | 20240808 | 153000 | 14197409000 | 42600 | 42600 | 42600 | 42600 | 52157 |
| 214 | 20240808 | 152900 | 11975520800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20240808 | 152800 | 11975520800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20240808 | 152700 | 11975520800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20240808 | 152600 | 11975520800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20240808 | 152500 | 11975520800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20240808 | 152400 | 11975520800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20240808 | 152300 | 11975520800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20240808 | 152200 | 11975520800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20240808 | 152100 | 11975520800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20240808 | 152000 | 11975520800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20240808 | 151900 | 11975520800 | 42400 | 42350 | 42450 | 42350 | 1299 |
| 225 | 20240808 | 151800 | 11920472300 | 42400 | 42400 | 42450 | 42400 | 726 |
| 226 | 20240808 | 151700 | 11889686700 | 42350 | 42400 | 42400 | 42350 | 511 |
| 227 | 20240808 | 151600 | 11868029500 | 42350 | 42400 | 42400 | 42350 | 734 |
| 228 | 20240808 | 151500 | 11836924900 | 42400 | 42350 | 42400 | 42350 | 1013 |
| 229 | 20240808 | 151400 | 11794005850 | 42350 | 42400 | 42400 | 42350 | 627 |
| 230 | 20240808 | 151300 | 11767422200 | 42350 | 42350 | 42400 | 42250 | 2238 |
| 231 | 20240808 | 151200 | 11672670500 | 42350 | 42350 | 42400 | 42350 | 652 |
| 232 | 20240808 | 151100 | 11645044200 | 42350 | 42450 | 42450 | 42250 | 873 |
| 233 | 20240808 | 151000 | 11608074050 | 42400 | 42500 | 42500 | 42400 | 809 |
| 234 | 20240808 | 150900 | 11573719650 | 42500 | 42500 | 42500 | 42450 | 1065 |
| 235 | 20240808 | 150800 | 11528458400 | 42450 | 42400 | 42500 | 42350 | 1196 |
| 236 | 20240808 | 150700 | 11477689600 | 42400 | 42450 | 42450 | 42400 | 586 |
| 237 | 20240808 | 150600 | 11452820850 | 42450 | 42400 | 42450 | 42350 | 1142 |
| 238 | 20240808 | 150500 | 11404388500 | 42400 | 42400 | 42400 | 42350 | 623 |
| 239 | 20240808 | 150400 | 11377980350 | 42350 | 42350 | 42400 | 42300 | 838 |
| 240 | 20240808 | 150300 | 11342480600 | 42350 | 42450 | 42450 | 42150 | 3106 |
| 241 | 20240808 | 150200 | 11211051350 | 42450 | 42500 | 42550 | 42450 | 1244 |
| 242 | 20240808 | 150100 | 11158175600 | 42500 | 42650 | 42650 | 42500 | 3243 |
| 243 | 20240808 | 150000 | 11020058100 | 42650 | 42700 | 42700 | 42650 | 726 |
| 244 | 20240808 | 145900 | 10989058250 | 42700 | 42700 | 42700 | 42650 | 449 |
| 245 | 20240808 | 145800 | 10969889800 | 42650 | 42650 | 42700 | 42600 | 443 |
| 246 | 20240808 | 145700 | 10950990200 | 42650 | 42700 | 42700 | 42650 | 819 |
| 247 | 20240808 | 145600 | 10916050700 | 42700 | 42650 | 42700 | 42650 | 1231 |
| 248 | 20240808 | 145500 | 10863529300 | 42700 | 42600 | 42700 | 42600 | 265 |
| 249 | 20240808 | 145400 | 10852224250 | 42700 | 42650 | 42700 | 42600 | 738 |
| 250 | 20240808 | 145300 | 10820751300 | 42650 | 42650 | 42650 | 42600 | 412 |
| 251 | 20240808 | 145200 | 10803180000 | 42650 | 42650 | 42650 | 42600 | 583 |
| 252 | 20240808 | 145100 | 10778320200 | 42650 | 42650 | 42650 | 42600 | 1296 |
| 253 | 20240808 | 145000 | 10723084350 | 42650 | 42650 | 42650 | 42600 | 792 |
| 254 | 20240808 | 144900 | 10689305650 | 42650 | 42650 | 42650 | 42600 | 287 |
| 255 | 20240808 | 144800 | 10677065300 | 42650 | 42550 | 42650 | 42550 | 978 |
| 256 | 20240808 | 144700 | 10635393000 | 42600 | 42600 | 42600 | 42550 | 382 |
| 257 | 20240808 | 144600 | 10619119850 | 42600 | 42700 | 42700 | 42600 | 824 |
| 258 | 20240808 | 144500 | 10583986300 | 42700 | 42700 | 42700 | 42650 | 609 |
| 259 | 20240808 | 144400 | 10557982150 | 42700 | 42700 | 42700 | 42650 | 627 |
| 260 | 20240808 | 144300 | 10531223500 | 42700 | 42600 | 42700 | 42600 | 956 |
| 261 | 20240808 | 144200 | 10490465800 | 42600 | 42550 | 42600 | 42550 | 1133 |
| 262 | 20240808 | 144100 | 10442200300 | 42600 | 42600 | 42600 | 42550 | 369 |
| 263 | 20240808 | 144000 | 10426480950 | 42600 | 42550 | 42600 | 42500 | 1279 |
| 264 | 20240808 | 143900 | 10372035000 | 42550 | 42650 | 42700 | 42550 | 876 |
| 265 | 20240808 | 143800 | 10334715850 | 42650 | 42700 | 42700 | 42600 | 624 |
| 266 | 20240808 | 143700 | 10308100650 | 42700 | 42700 | 42700 | 42650 | 505 |
| 267 | 20240808 | 143600 | 10286537450 | 42700 | 42700 | 42700 | 42650 | 197 |
| 268 | 20240808 | 143500 | 10278127400 | 42650 | 42800 | 42850 | 42650 | 482 |
| 269 | 20240808 | 143400 | 10257538300 | 42800 | 42850 | 42850 | 42750 | 280 |
| 270 | 20240808 | 143300 | 10245553650 | 42900 | 42850 | 42900 | 42800 | 899 |
| 271 | 20240808 | 143200 | 10207037050 | 42850 | 42850 | 42850 | 42800 | 137 |
| 272 | 20240808 | 143100 | 10201166700 | 42850 | 42850 | 42850 | 42800 | 192 |
| 273 | 20240808 | 143000 | 10192939600 | 42850 | 42800 | 42850 | 42750 | 348 |
| 274 | 20240808 | 142900 | 10178044100 | 42800 | 42750 | 42800 | 42650 | 1252 |
| 275 | 20240808 | 142800 | 10124554250 | 42700 | 42700 | 42750 | 42700 | 276 |
| 276 | 20240808 | 142700 | 10112766000 | 42700 | 42850 | 42850 | 42700 | 1445 |
| 277 | 20240808 | 142600 | 10050978050 | 42800 | 42850 | 42900 | 42800 | 2352 |
| 278 | 20240808 | 142500 | 9950177500 | 42850 | 42900 | 42900 | 42850 | 652 |
| 279 | 20240808 | 142400 | 9922206850 | 42900 | 42900 | 42900 | 42850 | 329 |
| 280 | 20240808 | 142300 | 9908092800 | 42850 | 42900 | 42900 | 42850 | 286 |
| 281 | 20240808 | 142200 | 9895823650 | 42900 | 42900 | 42900 | 42850 | 304 |
| 282 | 20240808 | 142100 | 9882782200 | 42900 | 42850 | 42900 | 42850 | 565 |
| 283 | 20240808 | 142000 | 9858543950 | 42900 | 42850 | 42900 | 42850 | 396 |
| 284 | 20240808 | 141900 | 9841566700 | 42850 | 42950 | 42950 | 42850 | 494 |
| 285 | 20240808 | 141800 | 9820367250 | 42950 | 43000 | 43000 | 42900 | 457 |
| 286 | 20240808 | 141700 | 9800736300 | 43000 | 42950 | 43000 | 42950 | 904 |
| 287 | 20240808 | 141600 | 9761864650 | 43000 | 43000 | 43000 | 42950 | 318 |
| 288 | 20240808 | 141500 | 9748190700 | 43000 | 43000 | 43000 | 42950 | 184 |
| 289 | 20240808 | 141400 | 9740278900 | 43000 | 43000 | 43050 | 42950 | 803 |
| 290 | 20240808 | 141300 | 9705726350 | 43050 | 43100 | 43100 | 43000 | 938 |
| 291 | 20240808 | 141200 | 9665343000 | 43050 | 43100 | 43100 | 43050 | 346 |
| 292 | 20240808 | 141100 | 9650430600 | 43100 | 43100 | 43100 | 43050 | 251 |
| 293 | 20240808 | 141000 | 9639612700 | 43050 | 43100 | 43100 | 43050 | 1572 |
| 294 | 20240808 | 140900 | 9571859800 | 43100 | 43100 | 43100 | 43050 | 312 |
| 295 | 20240808 | 140800 | 9558412650 | 43100 | 43100 | 43100 | 43050 | 359 |
| 296 | 20240808 | 140700 | 9542941450 | 43100 | 43100 | 43100 | 43050 | 349 |
| 297 | 20240808 | 140600 | 9527899950 | 43100 | 43050 | 43100 | 43000 | 1288 |
| 298 | 20240808 | 140500 | 9472423550 | 43050 | 43050 | 43050 | 43000 | 210 |
| 299 | 20240808 | 140400 | 9463383150 | 43050 | 43050 | 43050 | 43000 | 612 |
| 300 | 20240808 | 140300 | 9437036800 | 43000 | 43000 | 43050 | 43000 | 272 |
| 301 | 20240808 | 140200 | 9425327450 | 43000 | 43050 | 43050 | 43000 | 1359 |
| 302 | 20240808 | 140100 | 9366853800 | 43050 | 43000 | 43050 | 43000 | 944 |
| 303 | 20240808 | 140000 | 9326254100 | 42950 | 43000 | 43000 | 42950 | 207 |
| 304 | 20240808 | 135900 | 9317353450 | 43000 | 42950 | 43000 | 42950 | 376 |
| 305 | 20240808 | 135800 | 9301185650 | 42950 | 42950 | 43000 | 42950 | 742 |
| 306 | 20240808 | 135700 | 9269296200 | 42950 | 42900 | 42950 | 42900 | 295 |
| 307 | 20240808 | 135600 | 9256626150 | 42950 | 42950 | 42950 | 42900 | 284 |
| 308 | 20240808 | 135500 | 9244428700 | 42900 | 42950 | 42950 | 42900 | 526 |
| 309 | 20240808 | 135400 | 9221837100 | 42950 | 43000 | 43000 | 42900 | 1177 |
| 310 | 20240808 | 135300 | 9171283650 | 43000 | 42900 | 43000 | 42900 | 442 |
| 311 | 20240808 | 135200 | 9152299750 | 42950 | 42900 | 42950 | 42850 | 559 |
| 312 | 20240808 | 135100 | 9128308750 | 42900 | 42900 | 42900 | 42850 | 824 |
| 313 | 20240808 | 135000 | 9092959250 | 42900 | 42900 | 42900 | 42850 | 425 |
| 314 | 20240808 | 134900 | 9074726950 | 42900 | 42900 | 42900 | 42850 | 478 |
| 315 | 20240808 | 134800 | 9054221200 | 42900 | 42900 | 42900 | 42850 | 225 |
| 316 | 20240808 | 134700 | 9044568750 | 42850 | 42900 | 42950 | 42850 | 651 |
| 317 | 20240808 | 134600 | 9016631350 | 42900 | 42950 | 42950 | 42850 | 718 |
| 318 | 20240808 | 134500 | 8985830800 | 42950 | 42950 | 42950 | 42900 | 644 |
| 319 | 20240808 | 134400 | 8958171150 | 42950 | 42950 | 43000 | 42950 | 1016 |
| 320 | 20240808 | 134300 | 8914529650 | 42950 | 42900 | 43000 | 42900 | 750 |
| 321 | 20240808 | 134200 | 8882305400 | 42950 | 42900 | 42950 | 42900 | 199 |
| 322 | 20240808 | 134100 | 8873758500 | 42950 | 42900 | 42950 | 42900 | 407 |
| 323 | 20240808 | 134000 | 8856282950 | 42950 | 42900 | 42950 | 42500 | 3820 |
| 324 | 20240808 | 133900 | 8693083100 | 42900 | 42850 | 42900 | 42800 | 305 |
| 325 | 20240808 | 133800 | 8680013400 | 42850 | 42850 | 42900 | 42800 | 936 |
| 326 | 20240808 | 133700 | 8639906250 | 42850 | 42900 | 42900 | 42850 | 351 |
| 327 | 20240808 | 133600 | 8624848450 | 42900 | 42900 | 42900 | 42850 | 414 |
| 328 | 20240808 | 133500 | 8607088100 | 42900 | 42850 | 42900 | 42850 | 534 |
| 329 | 20240808 | 133400 | 8584179850 | 42850 | 42900 | 42950 | 42850 | 745 |
| 330 | 20240808 | 133300 | 8552223500 | 42900 | 42950 | 43000 | 42900 | 494 |
| 331 | 20240808 | 133200 | 8531016450 | 42950 | 42950 | 42950 | 42900 | 659 |
| 332 | 20240808 | 133100 | 8502713900 | 42950 | 42950 | 43000 | 42900 | 372 |
| 333 | 20240808 | 133000 | 8486739750 | 42900 | 43000 | 43050 | 42900 | 1709 |
| 334 | 20240808 | 132900 | 8413341500 | 43050 | 43000 | 43050 | 43000 | 282 |
| 335 | 20240808 | 132800 | 8401208500 | 43000 | 43050 | 43050 | 42950 | 771 |
| 336 | 20240808 | 132700 | 8368032150 | 42950 | 43050 | 43100 | 42950 | 1608 |
| 337 | 20240808 | 132600 | 8298807700 | 43050 | 43000 | 43100 | 43000 | 2756 |
| 338 | 20240808 | 132500 | 8180261950 | 43000 | 42950 | 43000 | 42900 | 1180 |
| 339 | 20240808 | 132400 | 8129573950 | 42950 | 42950 | 42950 | 42900 | 428 |
| 340 | 20240808 | 132300 | 8111191800 | 42950 | 42900 | 42950 | 42850 | 1751 |
| 341 | 20240808 | 132200 | 8036091800 | 42900 | 42900 | 42900 | 42850 | 279 |
| 342 | 20240808 | 132100 | 8024126700 | 42900 | 42800 | 42900 | 42800 | 406 |
| 343 | 20240808 | 132000 | 8006719700 | 42850 | 42900 | 42900 | 42800 | 1189 |
| 344 | 20240808 | 131900 | 7955755950 | 42900 | 42850 | 42950 | 42850 | 921 |
| 345 | 20240808 | 131800 | 7916231650 | 42900 | 42800 | 42900 | 42750 | 560 |
| 346 | 20240808 | 131700 | 7892245950 | 42800 | 42750 | 42800 | 42750 | 668 |
| 347 | 20240808 | 131600 | 7863672050 | 42750 | 42750 | 42800 | 42750 | 125 |
| 348 | 20240808 | 131500 | 7858322850 | 42800 | 42900 | 42950 | 42750 | 467 |
| 349 | 20240808 | 131400 | 7838308450 | 42900 | 42850 | 42900 | 42800 | 141 |
| 350 | 20240808 | 131300 | 7832263900 | 42750 | 42850 | 42900 | 42750 | 76 |
| 351 | 20240808 | 131200 | 7829005650 | 42900 | 42800 | 42900 | 42800 | 536 |
| 352 | 20240808 | 131100 | 7806017050 | 42900 | 42800 | 42900 | 42800 | 263 |
| 353 | 20240808 | 131000 | 7794745950 | 42800 | 42850 | 42900 | 42800 | 341 |
| 354 | 20240808 | 130900 | 7780133250 | 42800 | 42850 | 42850 | 42800 | 269 |
| 355 | 20240808 | 130800 | 7768607150 | 42850 | 42850 | 42850 | 42800 | 370 |
| 356 | 20240808 | 130700 | 7752756800 | 42800 | 42850 | 42850 | 42800 | 344 |
| 357 | 20240808 | 130600 | 7738017950 | 42850 | 42850 | 42850 | 42800 | 358 |
| 358 | 20240808 | 130500 | 7722678150 | 42850 | 42750 | 42850 | 42750 | 220 |
| 359 | 20240808 | 130400 | 7713263850 | 42750 | 42950 | 42950 | 42750 | 490 |
| 360 | 20240808 | 130300 | 7692255600 | 42900 | 42900 | 42900 | 42850 | 503 |
| 361 | 20240808 | 130200 | 7670676950 | 42950 | 43000 | 43000 | 42900 | 791 |
| 362 | 20240808 | 130100 | 7636699700 | 42950 | 43000 | 43000 | 42950 | 281 |
| 363 | 20240808 | 130000 | 7624617200 | 43000 | 42950 | 43000 | 42950 | 577 |
| 364 | 20240808 | 125900 | 7599823950 | 42950 | 42900 | 42950 | 42900 | 603 |
| 365 | 20240808 | 125800 | 7573941950 | 42900 | 42800 | 42900 | 42800 | 345 |
| 366 | 20240808 | 125700 | 7559148600 | 42850 | 42800 | 42850 | 42750 | 667 |
| 367 | 20240808 | 125600 | 7530585050 | 42750 | 42900 | 42900 | 42750 | 3029 |
| 368 | 20240808 | 125500 | 7400744250 | 42900 | 42950 | 42950 | 42850 | 285 |
| 369 | 20240808 | 125400 | 7388516400 | 42950 | 42900 | 42950 | 42850 | 506 |
| 370 | 20240808 | 125300 | 7366795000 | 42850 | 42900 | 42900 | 42850 | 1176 |
| 371 | 20240808 | 125200 | 7316398350 | 42900 | 42950 | 43000 | 42900 | 3403 |
| 372 | 20240808 | 125100 | 7170232400 | 42950 | 42900 | 42950 | 42900 | 212 |
| 373 | 20240808 | 125000 | 7161127100 | 42900 | 42950 | 42950 | 42900 | 185 |
| 374 | 20240808 | 124900 | 7153182800 | 42950 | 42900 | 42950 | 42900 | 548 |
| 375 | 20240808 | 124800 | 7129666300 | 42900 | 42900 | 42950 | 42900 | 368 |
| 376 | 20240808 | 124700 | 7113861150 | 42950 | 42950 | 42950 | 42900 | 543 |
| 377 | 20240808 | 124600 | 7090540600 | 42950 | 42950 | 42950 | 42900 | 1392 |
| 378 | 20240808 | 124500 | 7030759150 | 42950 | 42900 | 42950 | 42900 | 682 |
| 379 | 20240808 | 124400 | 7001468500 | 42900 | 42950 | 42950 | 42900 | 297 |
| 380 | 20240808 | 124300 | 6988714800 | 42900 | 42950 | 42950 | 42900 | 500 |
| 381 | 20240808 | 124200 | 6967242400 | 42900 | 42950 | 42950 | 42900 | 404 |
| 382 | 20240808 | 124100 | 6949894200 | 42900 | 42950 | 42950 | 42900 | 112 |
| 383 | 20240808 | 124000 | 6945084600 | 42900 | 42900 | 42950 | 42900 | 126 |
| 384 | 20240808 | 123900 | 6939673800 | 42950 | 42850 | 42950 | 42850 | 623 |
| 385 | 20240808 | 123800 | 6912942850 | 42900 | 42900 | 42900 | 42900 | 646 |
| 386 | 20240808 | 123700 | 6885229450 | 42900 | 42900 | 42900 | 42850 | 178 |
| 387 | 20240808 | 123600 | 6877593700 | 42850 | 42850 | 42900 | 42850 | 424 |
| 388 | 20240808 | 123500 | 6859404400 | 42900 | 42900 | 42900 | 42850 | 400 |
| 389 | 20240808 | 123400 | 6842257200 | 42900 | 42900 | 42900 | 42850 | 410 |
| 390 | 20240808 | 123300 | 6824672300 | 42850 | 42850 | 42900 | 42850 | 325 |
| 391 | 20240808 | 123200 | 6810730250 | 42850 | 42850 | 42900 | 42850 | 266 |
| 392 | 20240808 | 123100 | 6799318950 | 42850 | 42900 | 42900 | 42850 | 95 |
| 393 | 20240808 | 123000 | 6795243850 | 42900 | 42850 | 42900 | 42850 | 249 |
| 394 | 20240808 | 122900 | 6784562250 | 42900 | 42900 | 42900 | 42850 | 222 |
| 395 | 20240808 | 122800 | 6775038800 | 42900 | 42900 | 42900 | 42900 | 205 |
| 396 | 20240808 | 122700 | 6766244300 | 42900 | 42950 | 42950 | 42900 | 894 |
| 397 | 20240808 | 122600 | 6727868600 | 42900 | 42900 | 42950 | 42850 | 855 |
| 398 | 20240808 | 122500 | 6691183150 | 42900 | 42900 | 42900 | 42850 | 655 |
| 399 | 20240808 | 122400 | 6663083700 | 42850 | 42900 | 42900 | 42850 | 264 |
| 400 | 20240808 | 122300 | 6651759050 | 42850 | 42800 | 42850 | 42800 | 614 |
| 401 | 20240808 | 122200 | 6625454300 | 42850 | 42800 | 42850 | 42800 | 117 |
| 402 | 20240808 | 122100 | 6620441550 | 42800 | 42750 | 42800 | 42700 | 1047 |
| 403 | 20240808 | 122000 | 6575657850 | 42700 | 42750 | 42750 | 42700 | 48 |
| 404 | 20240808 | 121900 | 6573606400 | 42750 | 42800 | 42800 | 42700 | 261 |
| 405 | 20240808 | 121800 | 6562437650 | 42800 | 42850 | 42900 | 42750 | 523 |
| 406 | 20240808 | 121700 | 6540018750 | 42850 | 42900 | 42900 | 42850 | 709 |
| 407 | 20240808 | 121600 | 6509636700 | 42850 | 42800 | 42900 | 42750 | 1134 |
| 408 | 20240808 | 121500 | 6461055500 | 42800 | 42750 | 42800 | 42750 | 383 |
| 409 | 20240808 | 121400 | 6444663550 | 42800 | 42750 | 42800 | 42750 | 118 |
| 410 | 20240808 | 121300 | 6439613500 | 42750 | 42750 | 42800 | 42700 | 239 |
| 411 | 20240808 | 121200 | 6429395850 | 42750 | 42700 | 42750 | 42700 | 542 |
| 412 | 20240808 | 121100 | 6406226450 | 42700 | 42700 | 42750 | 42700 | 145 |
| 413 | 20240808 | 121000 | 6400030250 | 42700 | 42750 | 42750 | 42700 | 157 |
| 414 | 20240808 | 120900 | 6393318850 | 42750 | 42650 | 42750 | 42650 | 259 |
| 415 | 20240808 | 120800 | 6382247400 | 42650 | 42750 | 42750 | 42650 | 164 |
| 416 | 20240808 | 120700 | 6375245550 | 42750 | 42750 | 42750 | 42700 | 136 |
| 417 | 20240808 | 120600 | 6369432750 | 42700 | 42750 | 42750 | 42700 | 246 |
| 418 | 20240808 | 120500 | 6358918350 | 42750 | 42800 | 42800 | 42650 | 447 |
| 419 | 20240808 | 120400 | 6339809300 | 42800 | 42750 | 42800 | 42750 | 29 |
| 420 | 20240808 | 120300 | 6338568500 | 42800 | 42750 | 42850 | 42750 | 325 |
| 421 | 20240808 | 120200 | 6324646900 | 42800 | 42750 | 42850 | 42750 | 1371 |
| 422 | 20240808 | 120100 | 6265979500 | 42700 | 42650 | 42750 | 42650 | 458 |
| 423 | 20240808 | 120000 | 6246423050 | 42700 | 42650 | 42700 | 42650 | 282 |
| 424 | 20240808 | 115900 | 6234386400 | 42650 | 42650 | 42700 | 42650 | 48 |
| 425 | 20240808 | 115800 | 6232337550 | 42650 | 42650 | 42700 | 42600 | 307 |
| 426 | 20240808 | 115700 | 6219237750 | 42650 | 42650 | 42650 | 42600 | 269 |
| 427 | 20240808 | 115600 | 6207765500 | 42650 | 42650 | 42650 | 42600 | 163 |
| 428 | 20240808 | 115500 | 6200813850 | 42600 | 42600 | 42700 | 42600 | 417 |
| 429 | 20240808 | 115400 | 6183030150 | 42650 | 42600 | 42700 | 42600 | 2286 |
| 430 | 20240808 | 115300 | 6085429850 | 42650 | 42650 | 42650 | 42650 | 164 |
| 431 | 20240808 | 115200 | 6078435250 | 42600 | 42600 | 42650 | 42600 | 116 |
| 432 | 20240808 | 115100 | 6073488250 | 42650 | 42650 | 42650 | 42600 | 422 |
| 433 | 20240808 | 115000 | 6055494350 | 42600 | 42600 | 42650 | 42600 | 35 |
| 434 | 20240808 | 114900 | 6054003200 | 42650 | 42650 | 42650 | 42550 | 183 |
| 435 | 20240808 | 114800 | 6046198650 | 42650 | 42600 | 42650 | 42550 | 534 |
| 436 | 20240808 | 114700 | 6023449850 | 42600 | 42550 | 42600 | 42550 | 121 |
| 437 | 20240808 | 114600 | 6018295300 | 42650 | 42600 | 42650 | 42550 | 369 |
| 438 | 20240808 | 114500 | 6002575350 | 42600 | 42550 | 42600 | 42550 | 386 |
| 439 | 20240808 | 114400 | 5986132250 | 42600 | 42650 | 42650 | 42600 | 156 |
| 440 | 20240808 | 114300 | 5979479700 | 42600 | 42650 | 42650 | 42600 | 290 |
| 441 | 20240808 | 114200 | 5967124450 | 42600 | 42650 | 42650 | 42600 | 262 |
| 442 | 20240808 | 114100 | 5955950250 | 42600 | 42650 | 42650 | 42600 | 57 |
| 443 | 20240808 | 114000 | 5953519700 | 42650 | 42600 | 42650 | 42600 | 216 |
| 444 | 20240808 | 113900 | 5944309100 | 42650 | 42600 | 42650 | 42550 | 443 |
| 445 | 20240808 | 113800 | 5925437200 | 42550 | 42600 | 42600 | 42550 | 32 |
| 446 | 20240808 | 113700 | 5924074750 | 42600 | 42550 | 42650 | 42550 | 211 |
| 447 | 20240808 | 113600 | 5915076150 | 42600 | 42650 | 42650 | 42550 | 332 |
| 448 | 20240808 | 113500 | 5900932150 | 42600 | 42650 | 42650 | 42600 | 139 |
| 449 | 20240808 | 113400 | 5895006650 | 42650 | 42650 | 42650 | 42600 | 284 |
| 450 | 20240808 | 113300 | 5882899950 | 42600 | 42650 | 42650 | 42600 | 296 |
| 451 | 20240808 | 113200 | 5870280250 | 42650 | 42650 | 42650 | 42600 | 166 |
| 452 | 20240808 | 113100 | 5863201350 | 42600 | 42600 | 42650 | 42600 | 233 |
| 453 | 20240808 | 113000 | 5853274150 | 42600 | 42650 | 42650 | 42550 | 513 |
| 454 | 20240808 | 112900 | 5831409800 | 42700 | 42650 | 42700 | 42650 | 208 |
| 455 | 20240808 | 112800 | 5822528850 | 42650 | 42650 | 42650 | 42600 | 368 |
| 456 | 20240808 | 112700 | 5806838450 | 42650 | 42650 | 42700 | 42650 | 339 |
| 457 | 20240808 | 112600 | 5792364050 | 42700 | 42650 | 42700 | 42600 | 1538 |
| 458 | 20240808 | 112500 | 5726746450 | 42600 | 42600 | 42650 | 42550 | 1348 |
| 459 | 20240808 | 112400 | 5669320750 | 42600 | 42600 | 42600 | 42550 | 367 |
| 460 | 20240808 | 112300 | 5653686650 | 42600 | 42600 | 42600 | 42550 | 482 |
| 461 | 20240808 | 112200 | 5633164150 | 42600 | 42550 | 42600 | 42550 | 292 |
| 462 | 20240808 | 112100 | 5620735700 | 42600 | 42550 | 42600 | 42500 | 904 |
| 463 | 20240808 | 112000 | 5582262850 | 42500 | 42550 | 42550 | 42500 | 676 |
| 464 | 20240808 | 111900 | 5553523950 | 42550 | 42500 | 42550 | 42500 | 116 |
| 465 | 20240808 | 111800 | 5548592350 | 42500 | 42450 | 42500 | 42450 | 2099 |
| 466 | 20240808 | 111700 | 5459397550 | 42400 | 42450 | 42500 | 42400 | 197 |
| 467 | 20240808 | 111600 | 5451031050 | 42500 | 42500 | 42500 | 42400 | 739 |
| 468 | 20240808 | 111500 | 5419642700 | 42500 | 42500 | 42500 | 42450 | 522 |
| 469 | 20240808 | 111400 | 5397457950 | 42450 | 42550 | 42550 | 42450 | 1043 |
| 470 | 20240808 | 111300 | 5353127400 | 42550 | 42450 | 42550 | 42450 | 4205 |
| 471 | 20240808 | 111200 | 5174394400 | 42450 | 42450 | 42500 | 42450 | 2468 |
| 472 | 20240808 | 111100 | 5069605450 | 42450 | 42350 | 42450 | 42350 | 2348 |
| 473 | 20240808 | 111000 | 4970093050 | 42350 | 42350 | 42400 | 42300 | 145 |
| 474 | 20240808 | 110900 | 4963947350 | 42350 | 42350 | 42400 | 42300 | 632 |
| 475 | 20240808 | 110800 | 4937169550 | 42400 | 42350 | 42400 | 42350 | 775 |
| 476 | 20240808 | 110700 | 4904325200 | 42400 | 42350 | 42400 | 42350 | 382 |
| 477 | 20240808 | 110600 | 4888131700 | 42350 | 42350 | 42400 | 42300 | 407 |
| 478 | 20240808 | 110500 | 4870894400 | 42300 | 42350 | 42350 | 42300 | 261 |
| 479 | 20240808 | 110400 | 4859841650 | 42300 | 42350 | 42350 | 42300 | 317 |
| 480 | 20240808 | 110300 | 4846421700 | 42350 | 42400 | 42400 | 42300 | 211 |
| 481 | 20240808 | 110200 | 4837485250 | 42400 | 42400 | 42400 | 42350 | 1572 |
| 482 | 20240808 | 110100 | 4770841800 | 42400 | 42400 | 42450 | 42400 | 185 |
| 483 | 20240808 | 110000 | 4762996350 | 42450 | 42450 | 42450 | 42400 | 321 |
| 484 | 20240808 | 105900 | 4749374200 | 42400 | 42450 | 42450 | 42400 | 71 |
| 485 | 20240808 | 105800 | 4746362000 | 42400 | 42450 | 42450 | 42400 | 828 |
| 486 | 20240808 | 105700 | 4711213950 | 42450 | 42450 | 42450 | 42400 | 148 |
| 487 | 20240808 | 105600 | 4704932550 | 42400 | 42450 | 42450 | 42350 | 2306 |
| 488 | 20240808 | 105500 | 4607061950 | 42400 | 42300 | 42450 | 42300 | 1721 |
| 489 | 20240808 | 105400 | 4534129700 | 42300 | 42300 | 42350 | 42250 | 2787 |
| 490 | 20240808 | 105300 | 4416224800 | 42250 | 42300 | 42300 | 42250 | 238 |
| 491 | 20240808 | 105200 | 4406160300 | 42300 | 42250 | 42300 | 42200 | 694 |
| 492 | 20240808 | 105100 | 4376838800 | 42250 | 42200 | 42250 | 42200 | 125 |
| 493 | 20240808 | 105000 | 4371558200 | 42200 | 42250 | 42250 | 42200 | 203 |
| 494 | 20240808 | 104900 | 4362981800 | 42200 | 42300 | 42300 | 42200 | 1416 |
| 495 | 20240808 | 104800 | 4303152550 | 42300 | 42250 | 42300 | 42250 | 275 |
| 496 | 20240808 | 104700 | 4291527400 | 42250 | 42150 | 42250 | 42100 | 767 |
| 497 | 20240808 | 104600 | 4259191950 | 42150 | 42150 | 42150 | 42100 | 497 |
| 498 | 20240808 | 104500 | 4238257050 | 42150 | 42200 | 42250 | 42100 | 353 |
| 499 | 20240808 | 104400 | 4223368900 | 42200 | 42300 | 42300 | 42150 | 950 |
| 500 | 20240808 | 104300 | 4183253150 | 42250 | 42300 | 42300 | 42250 | 533 |
| 501 | 20240808 | 104200 | 4160712500 | 42300 | 42200 | 42300 | 42150 | 1211 |
| 502 | 20240808 | 104100 | 4109591950 | 42200 | 42150 | 42200 | 42100 | 138 |
| 503 | 20240808 | 104000 | 4103775350 | 42100 | 42100 | 42150 | 42100 | 186 |
| 504 | 20240808 | 103900 | 4095936400 | 42150 | 42250 | 42250 | 42150 | 2783 |
| 505 | 20240808 | 103800 | 3978406600 | 42200 | 42250 | 42250 | 42200 | 632 |
| 506 | 20240808 | 103700 | 3951705350 | 42250 | 42100 | 42250 | 42100 | 3674 |
| 507 | 20240808 | 103600 | 3796743400 | 42150 | 42100 | 42200 | 42100 | 730 |
| 508 | 20240808 | 103500 | 3765974000 | 42100 | 42000 | 42100 | 42000 | 1453 |
| 509 | 20240808 | 103400 | 3704851550 | 42050 | 42050 | 42100 | 42000 | 291 |
| 510 | 20240808 | 103300 | 3692614150 | 42100 | 42050 | 42100 | 42050 | 316 |
| 511 | 20240808 | 103200 | 3679323350 | 42050 | 42100 | 42100 | 42050 | 126 |
| 512 | 20240808 | 103100 | 3674024650 | 42050 | 41950 | 42050 | 41950 | 541 |
| 513 | 20240808 | 103000 | 3651288600 | 41900 | 42000 | 42000 | 41900 | 153 |
| 514 | 20240808 | 102900 | 3644867750 | 42000 | 42000 | 42000 | 41950 | 129 |
| 515 | 20240808 | 102800 | 3639454600 | 41950 | 42100 | 42100 | 41950 | 680 |
| 516 | 20240808 | 102700 | 3610869150 | 42000 | 42050 | 42100 | 42000 | 796 |
| 517 | 20240808 | 102600 | 3577397100 | 42050 | 41950 | 42050 | 41950 | 1085 |
| 518 | 20240808 | 102500 | 3531875350 | 41950 | 41900 | 41950 | 41850 | 632 |
| 519 | 20240808 | 102400 | 3505395100 | 41900 | 41900 | 41900 | 41850 | 60 |
| 520 | 20240808 | 102300 | 3502881550 | 41850 | 41900 | 41900 | 41850 | 91 |
| 521 | 20240808 | 102200 | 3499072900 | 41850 | 41950 | 41950 | 41850 | 1369 |
| 522 | 20240808 | 102100 | 3441712600 | 41900 | 41900 | 41950 | 41900 | 335 |
| 523 | 20240808 | 102000 | 3427671500 | 41950 | 42050 | 42050 | 41950 | 172 |
| 524 | 20240808 | 101900 | 3420448850 | 42050 | 41900 | 42050 | 41900 | 272 |
| 525 | 20240808 | 101800 | 3409029600 | 41950 | 42050 | 42050 | 41950 | 736 |
| 526 | 20240808 | 101700 | 3378128850 | 42000 | 42000 | 42050 | 42000 | 230 |
| 527 | 20240808 | 101600 | 3368466150 | 42000 | 42000 | 42000 | 41950 | 133 |
| 528 | 20240808 | 101500 | 3362881650 | 41900 | 41950 | 42000 | 41900 | 487 |
| 529 | 20240808 | 101400 | 3342448200 | 41900 | 41800 | 41950 | 41800 | 1036 |
| 530 | 20240808 | 101300 | 3299049100 | 41850 | 41850 | 41850 | 41850 | 24 |
| 531 | 20240808 | 101200 | 3298044700 | 41850 | 41850 | 41900 | 41800 | 556 |
| 532 | 20240808 | 101100 | 3274776600 | 41850 | 41850 | 41850 | 41800 | 198 |
| 533 | 20240808 | 101000 | 3266490400 | 41900 | 41900 | 41900 | 41850 | 1036 |
| 534 | 20240808 | 100900 | 3223114800 | 41900 | 42000 | 42000 | 41900 | 509 |
| 535 | 20240808 | 100800 | 3201761550 | 41950 | 42050 | 42050 | 41950 | 246 |
| 536 | 20240808 | 100700 | 3191433400 | 42050 | 42050 | 42050 | 42050 | 580 |
| 537 | 20240808 | 100600 | 3167044400 | 41950 | 42050 | 42100 | 41950 | 366 |
| 538 | 20240808 | 100500 | 3151656150 | 42050 | 42050 | 42100 | 42050 | 1164 |
| 539 | 20240808 | 100400 | 3102709850 | 42050 | 42050 | 42100 | 42050 | 44 |
| 540 | 20240808 | 100300 | 3100858550 | 42050 | 41900 | 42100 | 41900 | 2459 |
| 541 | 20240808 | 100200 | 2997518800 | 41850 | 41850 | 41950 | 41850 | 520 |
| 542 | 20240808 | 100100 | 2975756700 | 41900 | 41850 | 41950 | 41850 | 199 |
| 543 | 20240808 | 100000 | 2967418750 | 41900 | 41900 | 41900 | 41850 | 504 |
| 544 | 20240808 | 095900 | 2946308250 | 41900 | 42000 | 42000 | 41900 | 138 |
| 545 | 20240808 | 095800 | 2940515900 | 42050 | 42050 | 42050 | 42000 | 300 |
| 546 | 20240808 | 095700 | 2927913200 | 42000 | 42000 | 42050 | 41950 | 1635 |
| 547 | 20240808 | 095600 | 2859239150 | 41900 | 41800 | 41950 | 41800 | 1591 |
| 548 | 20240808 | 095500 | 2792624300 | 41750 | 41800 | 41800 | 41750 | 71 |
| 549 | 20240808 | 095400 | 2789659650 | 41750 | 41650 | 41800 | 41650 | 414 |
| 550 | 20240808 | 095300 | 2772373600 | 41700 | 41750 | 41800 | 41700 | 990 |
| 551 | 20240808 | 095200 | 2731037650 | 41750 | 41800 | 41800 | 41750 | 203 |
| 552 | 20240808 | 095100 | 2722555800 | 41750 | 41800 | 41800 | 41750 | 123 |
| 553 | 20240808 | 095000 | 2717418450 | 41800 | 41600 | 41800 | 41600 | 3814 |
| 554 | 20240808 | 094900 | 2558206750 | 41600 | 41650 | 41700 | 41600 | 378 |
| 555 | 20240808 | 094800 | 2542468200 | 41650 | 41650 | 41700 | 41650 | 104 |
| 556 | 20240808 | 094700 | 2538134550 | 41650 | 41700 | 41750 | 41650 | 371 |
| 557 | 20240808 | 094600 | 2522656950 | 41700 | 41700 | 41750 | 41700 | 532 |
| 558 | 20240808 | 094500 | 2500471550 | 41750 | 41750 | 41800 | 41750 | 1533 |
| 559 | 20240808 | 094400 | 2436467450 | 41750 | 41800 | 41800 | 41750 | 648 |
| 560 | 20240808 | 094300 | 2409399250 | 41750 | 41800 | 41800 | 41700 | 1852 |
| 561 | 20240808 | 094200 | 2332104150 | 41750 | 41800 | 41800 | 41750 | 264 |
| 562 | 20240808 | 094100 | 2321069250 | 41800 | 41800 | 41850 | 41800 | 193 |
| 563 | 20240808 | 094000 | 2313000500 | 41800 | 41800 | 41850 | 41800 | 517 |
| 564 | 20240808 | 093900 | 2291382850 | 41800 | 41900 | 41900 | 41800 | 1004 |
| 565 | 20240808 | 093800 | 2249329300 | 41900 | 41950 | 41950 | 41900 | 28 |
| 566 | 20240808 | 093700 | 2248155600 | 41950 | 41950 | 41950 | 41950 | 65 |
| 567 | 20240808 | 093600 | 2245428850 | 41950 | 41900 | 41950 | 41900 | 676 |
| 568 | 20240808 | 093500 | 2217077050 | 41950 | 42000 | 42000 | 41900 | 504 |
| 569 | 20240808 | 093400 | 2195917600 | 42000 | 42200 | 42200 | 42000 | 950 |
| 570 | 20240808 | 093300 | 2155944850 | 42150 | 42050 | 42150 | 42050 | 1236 |
| 571 | 20240808 | 093200 | 2103903050 | 42050 | 42050 | 42050 | 42000 | 25 |
| 572 | 20240808 | 093100 | 2102851850 | 42050 | 42000 | 42050 | 42000 | 312 |
| 573 | 20240808 | 093000 | 2089747750 | 42000 | 41900 | 42100 | 41850 | 3136 |
| 574 | 20240808 | 092900 | 1958148600 | 41850 | 41900 | 41900 | 41850 | 340 |
| 575 | 20240808 | 092800 | 1943902950 | 41900 | 41900 | 41950 | 41900 | 462 |
| 576 | 20240808 | 092700 | 1924544650 | 41900 | 41800 | 41900 | 41800 | 1352 |
| 577 | 20240808 | 092600 | 1867965900 | 41800 | 41800 | 41800 | 41750 | 299 |
| 578 | 20240808 | 092500 | 1855468000 | 41850 | 41800 | 41850 | 41800 | 1032 |
| 579 | 20240808 | 092400 | 1812328200 | 41850 | 41850 | 41900 | 41850 | 135 |
| 580 | 20240808 | 092300 | 1806676850 | 41850 | 41900 | 41900 | 41800 | 494 |
| 581 | 20240808 | 092200 | 1786006600 | 41850 | 42000 | 42000 | 41800 | 1884 |
| 582 | 20240808 | 092100 | 1707023200 | 42000 | 42100 | 42100 | 42000 | 546 |
| 583 | 20240808 | 092000 | 1684048950 | 42100 | 42000 | 42100 | 42000 | 1598 |
| 584 | 20240808 | 091900 | 1616864300 | 41950 | 41900 | 42000 | 41900 | 46 |
| 585 | 20240808 | 091800 | 1614934550 | 41900 | 41900 | 42000 | 41900 | 3368 |
| 586 | 20240808 | 091700 | 1473640600 | 41850 | 41900 | 41900 | 41850 | 6 |
| 587 | 20240808 | 091600 | 1473389250 | 41850 | 42000 | 42000 | 41850 | 661 |
| 588 | 20240808 | 091500 | 1445679550 | 41950 | 41900 | 42000 | 41900 | 885 |
| 589 | 20240808 | 091400 | 1408563050 | 41900 | 41950 | 42000 | 41900 | 147 |
| 590 | 20240808 | 091300 | 1402396400 | 42000 | 42000 | 42050 | 42000 | 873 |
| 591 | 20240808 | 091200 | 1365726900 | 42000 | 41950 | 42000 | 41950 | 393 |
| 592 | 20240808 | 091100 | 1349228500 | 41950 | 41850 | 41950 | 41850 | 1404 |
| 593 | 20240808 | 091000 | 1290410150 | 41800 | 42000 | 42000 | 41800 | 2867 |
| 594 | 20240808 | 090900 | 1170232900 | 42000 | 42000 | 42100 | 41950 | 2871 |
| 595 | 20240808 | 090800 | 1049601100 | 42050 | 41750 | 42100 | 41750 | 6183 |
| 596 | 20240808 | 090700 | 790338500 | 41750 | 41850 | 41850 | 41700 | 977 |
| 597 | 20240808 | 090600 | 749523100 | 41850 | 41950 | 41950 | 41850 | 117 |
| 598 | 20240808 | 090500 | 744624150 | 41800 | 41650 | 41900 | 41650 | 2673 |
| 599 | 20240808 | 090400 | 632969050 | 41650 | 41850 | 41850 | 41500 | 1568 |
| 600 | 20240808 | 090300 | 567533100 | 41850 | 41650 | 42100 | 41550 | 3633 |
| 601 | 20240808 | 090200 | 415733450 | 41550 | 41500 | 41800 | 41500 | 2219 |
| 602 | 20240808 | 090100 | 323474050 | 41500 | 41200 | 41500 | 41150 | 3512 |
| 603 | 20240808 | 090000 | 178206900 | 41200 | 41200 | 41200 | 41100 | 4300 |