32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 3552 |
| 3 | 20240805 | 191000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240805 | 190900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240805 | 190800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240805 | 190700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240805 | 190600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240805 | 190500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240805 | 190400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240805 | 190300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240805 | 190200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240805 | 190100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240805 | 190000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240805 | 185900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240805 | 185800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240805 | 185700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240805 | 185600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240805 | 185500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240805 | 185400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240805 | 185300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240805 | 185200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240805 | 185100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240805 | 185000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240805 | 184900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240805 | 184800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240805 | 184700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240805 | 184600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240805 | 184500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240805 | 184400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240805 | 184300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240805 | 184200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240805 | 184100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 3552 |
| 33 | 20240805 | 184000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240805 | 183900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240805 | 183800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240805 | 183700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240805 | 183600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240805 | 183500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240805 | 183400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240805 | 183300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240805 | 183200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240805 | 183100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240805 | 183000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240805 | 182900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240805 | 182800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240805 | 182700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240805 | 182600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240805 | 182500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240805 | 182400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240805 | 182300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240805 | 182200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240805 | 182100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240805 | 182000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240805 | 181900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240805 | 181800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240805 | 181700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240805 | 181600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240805 | 181500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240805 | 181400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240805 | 181300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240805 | 181200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240805 | 181100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 3552 |
| 63 | 20240805 | 181000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240805 | 180900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240805 | 180800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240805 | 180700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240805 | 180600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240805 | 180500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240805 | 180400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240805 | 180300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240805 | 180200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240805 | 180100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240805 | 180000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240805 | 175900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240805 | 175800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240805 | 175700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240805 | 175600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240805 | 175500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240805 | 175400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240805 | 175300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240805 | 175200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240805 | 175100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240805 | 175000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240805 | 174900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240805 | 174800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240805 | 174700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240805 | 174600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240805 | 174500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240805 | 174400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240805 | 174300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240805 | 174200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240805 | 174100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 3552 |
| 93 | 20240805 | 174000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240805 | 173900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240805 | 173800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240805 | 173700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240805 | 173600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240805 | 173500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240805 | 173400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240805 | 173300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240805 | 173200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240805 | 173100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240805 | 173000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240805 | 172900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240805 | 172800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240805 | 172700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240805 | 172600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240805 | 172500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240805 | 172400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240805 | 172300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240805 | 172200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240805 | 172100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240805 | 172000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240805 | 171900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240805 | 171800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240805 | 171700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240805 | 171600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240805 | 171500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240805 | 171400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240805 | 171300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240805 | 171200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240805 | 171100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 3552 |
| 123 | 20240805 | 171000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240805 | 170900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240805 | 170800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240805 | 170700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240805 | 170600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240805 | 170500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240805 | 170400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240805 | 170300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240805 | 170200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240805 | 170100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240805 | 170000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240805 | 165900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240805 | 165800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240805 | 165700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240805 | 165600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240805 | 165500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240805 | 165400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240805 | 165300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240805 | 165200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240805 | 165100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240805 | 165000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240805 | 164900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240805 | 164800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240805 | 164700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240805 | 164600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240805 | 164500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240805 | 164400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240805 | 164300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240805 | 164200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240805 | 164100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 3552 |
| 153 | 20240805 | 164000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240805 | 163900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240805 | 163800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240805 | 163700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240805 | 163600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240805 | 163500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240805 | 163400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240805 | 163300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240805 | 163200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240805 | 163100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240805 | 163000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240805 | 162900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240805 | 162800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240805 | 162700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240805 | 162600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240805 | 162500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240805 | 162400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240805 | 162300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240805 | 162200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240805 | 162100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240805 | 162000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240805 | 161900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240805 | 161800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240805 | 161700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240805 | 161600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240805 | 161500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240805 | 161400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240805 | 161300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240805 | 161200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240805 | 161100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 3552 |
| 183 | 20240805 | 161000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240805 | 160900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240805 | 160800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240805 | 160700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240805 | 160600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240805 | 160500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240805 | 160400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240805 | 160300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240805 | 160200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240805 | 160100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240805 | 160000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240805 | 155900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240805 | 155800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240805 | 155700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240805 | 155600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240805 | 155500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240805 | 155400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240805 | 155300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240805 | 155200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240805 | 155100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240805 | 155000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20240805 | 154900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20240805 | 154800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20240805 | 154700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20240805 | 154600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20240805 | 154500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20240805 | 154400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20240805 | 154300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20240805 | 154200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20240805 | 154100 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 3552 |
| 213 | 20240805 | 154000 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240805 | 153900 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240805 | 153800 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240805 | 153700 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240805 | 153600 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240805 | 153500 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240805 | 153400 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240805 | 153300 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240805 | 153200 | 5058164900 | 39500 | 39500 | 39500 | 39500 | 3552 |
| 222 | 20240805 | 153100 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20240805 | 153000 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20240805 | 152900 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20240805 | 152800 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20240805 | 152700 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20240805 | 152600 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20240805 | 152500 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20240805 | 152400 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 230 | 20240805 | 152300 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 231 | 20240805 | 152200 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 232 | 20240805 | 152100 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20240805 | 152000 | 4917860900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20240805 | 151900 | 4917860900 | 39100 | 39200 | 39300 | 39100 | 368 |
| 235 | 20240805 | 151800 | 4903451250 | 39200 | 39300 | 39300 | 39200 | 16 |
| 236 | 20240805 | 151700 | 4902822650 | 39500 | 39500 | 39500 | 39200 | 902 |
| 237 | 20240805 | 151600 | 4867292000 | 39500 | 39450 | 39500 | 39150 | 934 |
| 238 | 20240805 | 151500 | 4830408650 | 39400 | 39450 | 39500 | 39150 | 701 |
| 239 | 20240805 | 151400 | 4802742750 | 39500 | 39400 | 39500 | 39100 | 934 |
| 240 | 20240805 | 151300 | 4765886850 | 39500 | 39100 | 39500 | 39100 | 1140 |
| 241 | 20240805 | 151200 | 4720899100 | 39200 | 39250 | 39650 | 39200 | 1096 |
| 242 | 20240805 | 151100 | 4677649150 | 39600 | 39450 | 39700 | 39200 | 1028 |
| 243 | 20240805 | 151000 | 4636929900 | 39500 | 39250 | 39700 | 39150 | 1019 |
| 244 | 20240805 | 150900 | 4596709050 | 39300 | 39350 | 39650 | 39100 | 1455 |
| 245 | 20240805 | 150800 | 4539320850 | 39150 | 39500 | 39600 | 39050 | 1204 |
| 246 | 20240805 | 150700 | 4491887500 | 39450 | 39300 | 39650 | 39050 | 1272 |
| 247 | 20240805 | 150600 | 4441684250 | 39300 | 39650 | 39650 | 39000 | 2189 |
| 248 | 20240805 | 150500 | 4355003800 | 40000 | 40000 | 40000 | 40000 | 0 |
| 249 | 20240805 | 150400 | 4355003800 | 40000 | 38900 | 40000 | 38850 | 630 |
| 250 | 20240805 | 150300 | 4330222050 | 39100 | 39350 | 39900 | 38750 | 2022 |
| 251 | 20240805 | 150200 | 4250635700 | 39150 | 39700 | 39750 | 39150 | 1091 |
| 252 | 20240805 | 150100 | 4207413700 | 39700 | 39300 | 39800 | 39150 | 1399 |
| 253 | 20240805 | 150000 | 4152023250 | 39450 | 39400 | 39500 | 39400 | 1046 |
| 254 | 20240805 | 145900 | 4110776500 | 39400 | 39150 | 39450 | 39150 | 843 |
| 255 | 20240805 | 145800 | 4077616800 | 39300 | 39150 | 39300 | 39150 | 1061 |
| 256 | 20240805 | 145700 | 4035987750 | 39150 | 39050 | 39150 | 38800 | 445 |
| 257 | 20240805 | 145600 | 4018598650 | 39050 | 38900 | 39050 | 38800 | 1101 |
| 258 | 20240805 | 145500 | 3975683350 | 39000 | 38850 | 39100 | 38000 | 1364 |
| 259 | 20240805 | 145400 | 3922897750 | 38900 | 38550 | 39050 | 38250 | 1528 |
| 260 | 20240805 | 145300 | 3863419250 | 38550 | 38650 | 39050 | 38550 | 909 |
| 261 | 20240805 | 145200 | 3828029400 | 39050 | 38900 | 39100 | 38650 | 1059 |
| 262 | 20240805 | 145100 | 3786744550 | 38650 | 38900 | 39050 | 38650 | 1896 |
| 263 | 20240805 | 145000 | 3712994150 | 39000 | 39200 | 39200 | 38900 | 1051 |
| 264 | 20240805 | 144900 | 3671869450 | 39150 | 39050 | 39200 | 38900 | 2079 |
| 265 | 20240805 | 144800 | 3590518050 | 38900 | 39100 | 39250 | 38900 | 724 |
| 266 | 20240805 | 144700 | 3562176650 | 39100 | 39000 | 39100 | 38850 | 1928 |
| 267 | 20240805 | 144600 | 3487033700 | 38950 | 38850 | 39000 | 38850 | 1210 |
| 268 | 20240805 | 144500 | 3439948600 | 38950 | 39000 | 39100 | 38800 | 2871 |
| 269 | 20240805 | 144400 | 3328174350 | 39000 | 39000 | 39100 | 38950 | 4922 |
| 270 | 20240805 | 144300 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 271 | 20240805 | 144200 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 272 | 20240805 | 144100 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 273 | 20240805 | 144000 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 274 | 20240805 | 143900 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 275 | 20240805 | 143800 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 276 | 20240805 | 143700 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 277 | 20240805 | 143600 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 278 | 20240805 | 143500 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 279 | 20240805 | 143400 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 280 | 20240805 | 143300 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 281 | 20240805 | 143200 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 282 | 20240805 | 143100 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 283 | 20240805 | 143000 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 284 | 20240805 | 142900 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 285 | 20240805 | 142800 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 286 | 20240805 | 142700 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 287 | 20240805 | 142600 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 288 | 20240805 | 142500 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 289 | 20240805 | 142400 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 290 | 20240805 | 142300 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 291 | 20240805 | 142200 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 292 | 20240805 | 142100 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 293 | 20240805 | 142000 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 294 | 20240805 | 141900 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 295 | 20240805 | 141800 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 296 | 20240805 | 141700 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 297 | 20240805 | 141600 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 298 | 20240805 | 141500 | 3136235400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 299 | 20240805 | 141400 | 3136235400 | 38650 | 38550 | 38650 | 38400 | 317 |
| 300 | 20240805 | 141300 | 3124005750 | 38600 | 38300 | 38600 | 38300 | 1098 |
| 301 | 20240805 | 141200 | 3081700950 | 38300 | 38450 | 38550 | 38300 | 1548 |
| 302 | 20240805 | 141100 | 3022153500 | 38450 | 38350 | 38450 | 38350 | 215 |
| 303 | 20240805 | 141000 | 3013893150 | 38350 | 38300 | 38400 | 38300 | 239 |
| 304 | 20240805 | 140900 | 3004726850 | 38300 | 38350 | 38450 | 38250 | 62 |
| 305 | 20240805 | 140800 | 3002347700 | 38250 | 38450 | 38550 | 38250 | 160 |
| 306 | 20240805 | 140700 | 2996209900 | 38250 | 38500 | 38500 | 38250 | 41 |
| 307 | 20240805 | 140600 | 2994638750 | 38600 | 38250 | 38600 | 38150 | 120 |
| 308 | 20240805 | 140500 | 2990044650 | 38250 | 38200 | 38600 | 38150 | 116 |
| 309 | 20240805 | 140400 | 2985602500 | 38200 | 38200 | 38400 | 38200 | 117 |
| 310 | 20240805 | 140300 | 2981117500 | 38200 | 38250 | 38500 | 38200 | 198 |
| 311 | 20240805 | 140200 | 2973523400 | 38250 | 38300 | 38600 | 38200 | 140 |
| 312 | 20240805 | 140100 | 2968148100 | 38300 | 38250 | 38600 | 38150 | 76 |
| 313 | 20240805 | 140000 | 2965227450 | 38200 | 38300 | 38350 | 38100 | 251 |
| 314 | 20240805 | 135900 | 2955627600 | 38300 | 38300 | 38350 | 38150 | 179 |
| 315 | 20240805 | 135800 | 2948777600 | 38300 | 38200 | 38350 | 38150 | 271 |
| 316 | 20240805 | 135700 | 2938421300 | 38150 | 38200 | 38250 | 38150 | 337 |
| 317 | 20240805 | 135600 | 2925545300 | 38300 | 38250 | 38300 | 38200 | 1017 |
| 318 | 20240805 | 135500 | 2886660450 | 38250 | 38400 | 38400 | 38250 | 396 |
| 319 | 20240805 | 135400 | 2871482000 | 38400 | 38350 | 38400 | 38300 | 311 |
| 320 | 20240805 | 135300 | 2859549700 | 38400 | 38500 | 38500 | 38300 | 411 |
| 321 | 20240805 | 135200 | 2843742000 | 38300 | 38300 | 38550 | 38300 | 251 |
| 322 | 20240805 | 135100 | 2834109400 | 38300 | 38350 | 38400 | 38300 | 287 |
| 323 | 20240805 | 135000 | 2823098250 | 38350 | 38350 | 38400 | 38350 | 119 |
| 324 | 20240805 | 134900 | 2818531850 | 38300 | 38400 | 38550 | 38300 | 278 |
| 325 | 20240805 | 134800 | 2807851900 | 38400 | 38350 | 38450 | 38300 | 226 |
| 326 | 20240805 | 134700 | 2799176700 | 38350 | 38600 | 38600 | 38350 | 516 |
| 327 | 20240805 | 134600 | 2779357050 | 38400 | 38450 | 38650 | 38400 | 306 |
| 328 | 20240805 | 134500 | 2767583600 | 38450 | 38500 | 38700 | 38450 | 234 |
| 329 | 20240805 | 134400 | 2758566550 | 38450 | 38450 | 38700 | 38400 | 101 |
| 330 | 20240805 | 134300 | 2754675650 | 38400 | 38400 | 38500 | 38400 | 301 |
| 331 | 20240805 | 134200 | 2743102350 | 38400 | 38600 | 38700 | 38400 | 389 |
| 332 | 20240805 | 134100 | 2728124900 | 38500 | 38450 | 38600 | 38400 | 124 |
| 333 | 20240805 | 134000 | 2723352250 | 38500 | 38450 | 38500 | 38400 | 404 |
| 334 | 20240805 | 133900 | 2707808050 | 38450 | 38350 | 38600 | 38350 | 209 |
| 335 | 20240805 | 133800 | 2699763150 | 38350 | 38350 | 38600 | 38350 | 109 |
| 336 | 20240805 | 133700 | 2695575650 | 38400 | 38350 | 38700 | 38350 | 183 |
| 337 | 20240805 | 133600 | 2688537900 | 38400 | 38300 | 38700 | 38300 | 250 |
| 338 | 20240805 | 133500 | 2678933200 | 38350 | 38300 | 38500 | 38250 | 259 |
| 339 | 20240805 | 133400 | 2668997250 | 38300 | 38350 | 38500 | 38250 | 269 |
| 340 | 20240805 | 133300 | 2658677000 | 38250 | 38300 | 38400 | 38200 | 143 |
| 341 | 20240805 | 133200 | 2653196050 | 38200 | 38200 | 38400 | 38200 | 383 |
| 342 | 20240805 | 133100 | 2638528000 | 38150 | 38150 | 38350 | 38150 | 107 |
| 343 | 20240805 | 133000 | 2634430850 | 38250 | 38100 | 38250 | 38100 | 192 |
| 344 | 20240805 | 132900 | 2627096350 | 38050 | 38050 | 38250 | 38050 | 93 |
| 345 | 20240805 | 132800 | 2623547150 | 38050 | 38000 | 38100 | 38000 | 112 |
| 346 | 20240805 | 132700 | 2619283600 | 38000 | 37900 | 38200 | 37900 | 131 |
| 347 | 20240805 | 132600 | 2614300950 | 37900 | 38000 | 38000 | 37900 | 1195 |
| 348 | 20240805 | 132500 | 2568913750 | 38000 | 38000 | 38050 | 38000 | 76 |
| 349 | 20240805 | 132400 | 2566023600 | 38000 | 38000 | 38000 | 38000 | 47 |
| 350 | 20240805 | 132300 | 2564237600 | 38050 | 38000 | 38050 | 38000 | 175 |
| 351 | 20240805 | 132200 | 2557579800 | 38000 | 38000 | 38000 | 38000 | 22 |
| 352 | 20240805 | 132100 | 2556743800 | 38000 | 38000 | 38050 | 38000 | 196 |
| 353 | 20240805 | 132000 | 2549288050 | 38050 | 38000 | 38050 | 38000 | 198 |
| 354 | 20240805 | 131900 | 2541763200 | 38000 | 37900 | 38150 | 37900 | 347 |
| 355 | 20240805 | 131800 | 2528581450 | 37950 | 37900 | 37950 | 37900 | 61 |
| 356 | 20240805 | 131700 | 2526268900 | 37900 | 37850 | 37900 | 37850 | 131 |
| 357 | 20240805 | 131600 | 2521305100 | 37900 | 37850 | 37950 | 37850 | 98 |
| 358 | 20240805 | 131500 | 2517595450 | 37900 | 37950 | 37950 | 37850 | 181 |
| 359 | 20240805 | 131400 | 2510734850 | 37950 | 37850 | 37950 | 37800 | 81 |
| 360 | 20240805 | 131300 | 2507667550 | 37800 | 37800 | 37950 | 37800 | 105 |
| 361 | 20240805 | 131200 | 2503692950 | 37800 | 37850 | 37850 | 37800 | 146 |
| 362 | 20240805 | 131100 | 2498166900 | 37800 | 37850 | 37900 | 37800 | 147 |
| 363 | 20240805 | 131000 | 2492603650 | 37850 | 37850 | 37950 | 37800 | 851 |
| 364 | 20240805 | 130900 | 2460388800 | 37850 | 37900 | 37950 | 37800 | 542 |
| 365 | 20240805 | 130800 | 2439856250 | 37950 | 37900 | 37950 | 37900 | 173 |
| 366 | 20240805 | 130700 | 2433297850 | 37950 | 37900 | 37950 | 37900 | 241 |
| 367 | 20240805 | 130600 | 2424163350 | 37900 | 37900 | 37950 | 37900 | 71 |
| 368 | 20240805 | 130500 | 2421470850 | 37900 | 37900 | 37950 | 37900 | 26 |
| 369 | 20240805 | 130400 | 2420485400 | 37900 | 37900 | 37950 | 37900 | 196 |
| 370 | 20240805 | 130300 | 2413055500 | 37950 | 38000 | 38000 | 37950 | 1315 |
| 371 | 20240805 | 130200 | 2363108250 | 38000 | 38000 | 38050 | 38000 | 125 |
| 372 | 20240805 | 130100 | 2358357450 | 38000 | 38200 | 38250 | 38000 | 7808 |
| 373 | 20240805 | 130000 | 2060262800 | 38200 | 38200 | 38250 | 38200 | 67 |
| 374 | 20240805 | 125900 | 2057703250 | 38200 | 38200 | 38250 | 38200 | 402 |
| 375 | 20240805 | 125800 | 2042345450 | 38250 | 38300 | 38300 | 38200 | 378 |
| 376 | 20240805 | 125700 | 2027891000 | 38250 | 38250 | 38300 | 38250 | 246 |
| 377 | 20240805 | 125600 | 2018481450 | 38250 | 38250 | 38300 | 38250 | 142 |
| 378 | 20240805 | 125500 | 2013049900 | 38250 | 38250 | 38300 | 38250 | 93 |
| 379 | 20240805 | 125400 | 2009491800 | 38250 | 38300 | 38300 | 38250 | 494 |
| 380 | 20240805 | 125300 | 1990571750 | 38300 | 38300 | 38350 | 38300 | 48 |
| 381 | 20240805 | 125200 | 1988733200 | 38300 | 38300 | 38350 | 38300 | 105 |
| 382 | 20240805 | 125100 | 1984711650 | 38300 | 38300 | 38350 | 38300 | 483 |
| 383 | 20240805 | 125000 | 1966212650 | 38300 | 38300 | 38350 | 38300 | 260 |
| 384 | 20240805 | 124900 | 1956253150 | 38350 | 38300 | 38350 | 38300 | 49 |
| 385 | 20240805 | 124800 | 1954374850 | 38350 | 38300 | 38350 | 38300 | 61 |
| 386 | 20240805 | 124700 | 1952037550 | 38300 | 38350 | 38350 | 38300 | 34 |
| 387 | 20240805 | 124600 | 1950734350 | 38300 | 38300 | 38350 | 38300 | 164 |
| 388 | 20240805 | 124500 | 1944450800 | 38300 | 38400 | 38400 | 38300 | 27 |
| 389 | 20240805 | 124400 | 1943416350 | 38300 | 38350 | 38350 | 38300 | 331 |
| 390 | 20240805 | 124300 | 1930723050 | 38300 | 38300 | 38350 | 38300 | 267 |
| 391 | 20240805 | 124200 | 1920496900 | 38300 | 38300 | 38350 | 38300 | 61 |
| 392 | 20240805 | 124100 | 1918158000 | 38300 | 38350 | 38350 | 38300 | 526 |
| 393 | 20240805 | 124000 | 1897986300 | 38350 | 38350 | 38400 | 38350 | 91 |
| 394 | 20240805 | 123900 | 1894495350 | 38350 | 38400 | 38400 | 38350 | 17 |
| 395 | 20240805 | 123800 | 1893843150 | 38400 | 38400 | 38400 | 38350 | 217 |
| 396 | 20240805 | 123700 | 1885510400 | 38350 | 38400 | 38400 | 38350 | 208 |
| 397 | 20240805 | 123600 | 1877523900 | 38400 | 38400 | 38450 | 38400 | 83 |
| 398 | 20240805 | 123500 | 1874334350 | 38400 | 38450 | 38500 | 38400 | 105 |
| 399 | 20240805 | 123400 | 1870296700 | 38450 | 38400 | 38450 | 38400 | 51 |
| 400 | 20240805 | 123300 | 1868338050 | 38400 | 38400 | 38400 | 38400 | 48 |
| 401 | 20240805 | 123200 | 1866494850 | 38400 | 38400 | 38450 | 38400 | 370 |
| 402 | 20240805 | 123100 | 1852286700 | 38400 | 38400 | 38450 | 38400 | 425 |
| 403 | 20240805 | 123000 | 1835965050 | 38400 | 38450 | 38450 | 38400 | 14 |
| 404 | 20240805 | 122900 | 1835427150 | 38400 | 38450 | 38450 | 38400 | 34 |
| 405 | 20240805 | 122800 | 1834121350 | 38450 | 38450 | 38450 | 38400 | 41 |
| 406 | 20240805 | 122700 | 1832545500 | 38450 | 38400 | 38450 | 38400 | 18 |
| 407 | 20240805 | 122600 | 1831854000 | 38400 | 38400 | 38400 | 38350 | 127 |
| 408 | 20240805 | 122500 | 1826977350 | 38400 | 38400 | 38400 | 38350 | 71 |
| 409 | 20240805 | 122400 | 1824251000 | 38400 | 38400 | 38400 | 38400 | 15 |
| 410 | 20240805 | 122300 | 1823675000 | 38400 | 38400 | 38450 | 38400 | 27 |
| 411 | 20240805 | 122200 | 1822638050 | 38400 | 38400 | 38450 | 38400 | 42 |
| 412 | 20240805 | 122100 | 1821024250 | 38400 | 38400 | 38400 | 38400 | 34 |
| 413 | 20240805 | 122000 | 1819718650 | 38400 | 38400 | 38400 | 38400 | 13 |
| 414 | 20240805 | 121900 | 1819219450 | 38400 | 38350 | 38450 | 38350 | 32 |
| 415 | 20240805 | 121800 | 1817989800 | 38350 | 38400 | 38400 | 38350 | 118 |
| 416 | 20240805 | 121700 | 1813459350 | 38400 | 38450 | 38450 | 38400 | 19 |
| 417 | 20240805 | 121600 | 1812729500 | 38450 | 38400 | 38500 | 38400 | 58 |
| 418 | 20240805 | 121500 | 1810499450 | 38400 | 38350 | 38450 | 38350 | 32 |
| 419 | 20240805 | 121400 | 1809270700 | 38350 | 38450 | 38450 | 38350 | 15 |
| 420 | 20240805 | 121300 | 1808694950 | 38450 | 38400 | 38500 | 38350 | 133 |
| 421 | 20240805 | 121200 | 1803583600 | 38400 | 38400 | 38400 | 38400 | 28 |
| 422 | 20240805 | 121100 | 1802508400 | 38400 | 38450 | 38450 | 38400 | 33 |
| 423 | 20240805 | 121000 | 1801239900 | 38450 | 38450 | 38500 | 38450 | 66 |
| 424 | 20240805 | 120900 | 1798702050 | 38400 | 38400 | 38400 | 38400 | 24 |
| 425 | 20240805 | 120800 | 1797780450 | 38400 | 38400 | 38400 | 38400 | 48 |
| 426 | 20240805 | 120700 | 1795937250 | 38450 | 38400 | 38450 | 38400 | 41 |
| 427 | 20240805 | 120600 | 1794361800 | 38400 | 38400 | 38450 | 38400 | 19 |
| 428 | 20240805 | 120500 | 1793632050 | 38400 | 38400 | 38450 | 38400 | 145 |
| 429 | 20240805 | 120400 | 1788062100 | 38450 | 38400 | 38450 | 38400 | 131 |
| 430 | 20240805 | 120300 | 1783026350 | 38400 | 38400 | 38400 | 38400 | 26 |
| 431 | 20240805 | 120200 | 1782027950 | 38400 | 38450 | 38450 | 38400 | 17 |
| 432 | 20240805 | 120100 | 1781375050 | 38400 | 38450 | 38450 | 38400 | 43 |
| 433 | 20240805 | 120000 | 1779722650 | 38450 | 38450 | 38450 | 38450 | 33 |
| 434 | 20240805 | 115900 | 1778453800 | 38450 | 38450 | 38450 | 38450 | 32 |
| 435 | 20240805 | 115800 | 1777223400 | 38450 | 38500 | 38550 | 38450 | 24 |
| 436 | 20240805 | 115700 | 1776299450 | 38450 | 38450 | 38500 | 38450 | 143 |
| 437 | 20240805 | 115600 | 1770799100 | 38450 | 38450 | 38500 | 38450 | 71 |
| 438 | 20240805 | 115500 | 1768067100 | 38450 | 38450 | 38500 | 38450 | 42 |
| 439 | 20240805 | 115400 | 1766452100 | 38450 | 38550 | 38550 | 38450 | 21 |
| 440 | 20240805 | 115300 | 1765642850 | 38550 | 38450 | 38600 | 38450 | 33 |
| 441 | 20240805 | 115200 | 1764371500 | 38450 | 38400 | 38550 | 38400 | 31 |
| 442 | 20240805 | 115100 | 1763177400 | 38400 | 38400 | 38450 | 38400 | 86 |
| 443 | 20240805 | 115000 | 1759872150 | 38400 | 38450 | 38450 | 38400 | 21 |
| 444 | 20240805 | 114900 | 1759065050 | 38450 | 38400 | 38450 | 38400 | 92 |
| 445 | 20240805 | 114800 | 1755528300 | 38400 | 38400 | 38450 | 38400 | 37 |
| 446 | 20240805 | 114700 | 1754106750 | 38400 | 38400 | 38400 | 38400 | 51 |
| 447 | 20240805 | 114600 | 1752148350 | 38400 | 38400 | 38400 | 38400 | 14 |
| 448 | 20240805 | 114500 | 1751610750 | 38400 | 38450 | 38450 | 38400 | 32 |
| 449 | 20240805 | 114400 | 1750381450 | 38400 | 38400 | 38400 | 38400 | 111 |
| 450 | 20240805 | 114300 | 1746119050 | 38400 | 38450 | 38500 | 38400 | 192 |
| 451 | 20240805 | 114200 | 1738736100 | 38450 | 38400 | 38450 | 38400 | 168 |
| 452 | 20240805 | 114100 | 1732278450 | 38450 | 38450 | 38500 | 38450 | 228 |
| 453 | 20240805 | 114000 | 1723510300 | 38450 | 38450 | 38500 | 38450 | 106 |
| 454 | 20240805 | 113900 | 1719433350 | 38450 | 38450 | 38450 | 38450 | 47 |
| 455 | 20240805 | 113800 | 1717626200 | 38450 | 38450 | 38450 | 38450 | 15 |
| 456 | 20240805 | 113700 | 1717049450 | 38450 | 38450 | 38500 | 38450 | 36 |
| 457 | 20240805 | 113600 | 1715665100 | 38450 | 38450 | 38500 | 38450 | 97 |
| 458 | 20240805 | 113500 | 1711932800 | 38450 | 38450 | 38500 | 38450 | 109 |
| 459 | 20240805 | 113400 | 1707737050 | 38450 | 38500 | 38550 | 38450 | 81 |
| 460 | 20240805 | 113300 | 1704617650 | 38500 | 38500 | 38500 | 38500 | 115 |
| 461 | 20240805 | 113200 | 1700190150 | 38500 | 38500 | 38550 | 38500 | 16 |
| 462 | 20240805 | 113100 | 1699574000 | 38500 | 38450 | 38500 | 38450 | 31 |
| 463 | 20240805 | 113000 | 1698381050 | 38450 | 38450 | 38550 | 38450 | 20 |
| 464 | 20240805 | 112900 | 1697611700 | 38450 | 38500 | 38500 | 38450 | 45 |
| 465 | 20240805 | 112800 | 1695879650 | 38500 | 38500 | 38500 | 38500 | 24 |
| 466 | 20240805 | 112700 | 1694955650 | 38450 | 38500 | 38600 | 38450 | 64 |
| 467 | 20240805 | 112600 | 1692488300 | 38500 | 38600 | 38600 | 38450 | 21 |
| 468 | 20240805 | 112500 | 1691678450 | 38600 | 38450 | 38650 | 38450 | 356 |
| 469 | 20240805 | 112400 | 1677942150 | 38450 | 38450 | 38500 | 38450 | 305 |
| 470 | 20240805 | 112300 | 1666206400 | 38450 | 38400 | 38500 | 38400 | 34 |
| 471 | 20240805 | 112200 | 1664899000 | 38350 | 38350 | 38500 | 38350 | 33 |
| 472 | 20240805 | 112100 | 1663632350 | 38350 | 38450 | 38500 | 38350 | 20 |
| 473 | 20240805 | 112000 | 1662864550 | 38450 | 38350 | 38450 | 38350 | 136 |
| 474 | 20240805 | 111900 | 1657640200 | 38350 | 38400 | 38400 | 38350 | 104 |
| 475 | 20240805 | 111800 | 1653647000 | 38350 | 38300 | 38350 | 38300 | 30 |
| 476 | 20240805 | 111700 | 1652497550 | 38300 | 38300 | 38400 | 38300 | 22 |
| 477 | 20240805 | 111600 | 1651654800 | 38350 | 38350 | 38350 | 38300 | 102 |
| 478 | 20240805 | 111500 | 1647743750 | 38400 | 38300 | 38400 | 38300 | 92 |
| 479 | 20240805 | 111400 | 1644216700 | 38300 | 38300 | 38350 | 38300 | 17 |
| 480 | 20240805 | 111300 | 1643565100 | 38300 | 38300 | 38350 | 38300 | 82 |
| 481 | 20240805 | 111200 | 1640423500 | 38300 | 38350 | 38350 | 38300 | 189 |
| 482 | 20240805 | 111100 | 1633180450 | 38350 | 38350 | 38400 | 38350 | 15 |
| 483 | 20240805 | 111000 | 1632605150 | 38350 | 38350 | 38400 | 38350 | 25 |
| 484 | 20240805 | 110900 | 1631646200 | 38300 | 38350 | 38350 | 38300 | 251 |
| 485 | 20240805 | 110800 | 1622021800 | 38300 | 38400 | 38400 | 38300 | 1430 |
| 486 | 20240805 | 110700 | 1567139850 | 38400 | 38400 | 38450 | 38400 | 107 |
| 487 | 20240805 | 110600 | 1563030750 | 38400 | 38400 | 38450 | 38400 | 38 |
| 488 | 20240805 | 110500 | 1561571350 | 38400 | 38450 | 38450 | 38400 | 201 |
| 489 | 20240805 | 110400 | 1553851400 | 38400 | 38400 | 38500 | 38400 | 51 |
| 490 | 20240805 | 110300 | 1551892550 | 38400 | 38400 | 38500 | 38400 | 18 |
| 491 | 20240805 | 110200 | 1551201250 | 38500 | 38350 | 38500 | 38350 | 282 |
| 492 | 20240805 | 110100 | 1540376950 | 38350 | 38350 | 38400 | 38350 | 62 |
| 493 | 20240805 | 110000 | 1537998450 | 38350 | 38400 | 38450 | 38350 | 25 |
| 494 | 20240805 | 105900 | 1537038450 | 38400 | 38350 | 38400 | 38350 | 180 |
| 495 | 20240805 | 105800 | 1530126750 | 38350 | 38400 | 38400 | 38350 | 60 |
| 496 | 20240805 | 105700 | 1527824550 | 38350 | 38400 | 38400 | 38350 | 271 |
| 497 | 20240805 | 105600 | 1517419200 | 38400 | 38400 | 38400 | 38400 | 72 |
| 498 | 20240805 | 105500 | 1514654400 | 38400 | 38400 | 38450 | 38400 | 91 |
| 499 | 20240805 | 105400 | 1511159850 | 38400 | 38450 | 38450 | 38400 | 46 |
| 500 | 20240805 | 105300 | 1509393400 | 38450 | 38450 | 38500 | 38400 | 73 |
| 501 | 20240805 | 105200 | 1506586600 | 38450 | 38450 | 38450 | 38450 | 306 |
| 502 | 20240805 | 105100 | 1494820900 | 38450 | 38450 | 38500 | 38450 | 54 |
| 503 | 20240805 | 105000 | 1492744350 | 38450 | 38500 | 38500 | 38450 | 564 |
| 504 | 20240805 | 104900 | 1471033100 | 38500 | 38500 | 38550 | 38500 | 82 |
| 505 | 20240805 | 104800 | 1467875950 | 38500 | 38500 | 38550 | 38500 | 126 |
| 506 | 20240805 | 104700 | 1463019850 | 38500 | 38500 | 38550 | 38500 | 16 |
| 507 | 20240805 | 104600 | 1462403800 | 38500 | 38500 | 38500 | 38500 | 14 |
| 508 | 20240805 | 104500 | 1461864800 | 38500 | 38500 | 38550 | 38500 | 51 |
| 509 | 20240805 | 104400 | 1459901100 | 38550 | 38500 | 38600 | 38500 | 101 |
| 510 | 20240805 | 104300 | 1456007650 | 38550 | 38600 | 38600 | 38500 | 265 |
| 511 | 20240805 | 104200 | 1445786350 | 38600 | 38600 | 38600 | 38600 | 28 |
| 512 | 20240805 | 104100 | 1444705550 | 38600 | 38500 | 38600 | 38500 | 251 |
| 513 | 20240805 | 104000 | 1435029350 | 38500 | 38500 | 38550 | 38450 | 1473 |
| 514 | 20240805 | 103900 | 1378313800 | 38550 | 38550 | 38550 | 38500 | 151 |
| 515 | 20240805 | 103800 | 1372495750 | 38550 | 38550 | 38550 | 38500 | 318 |
| 516 | 20240805 | 103700 | 1360237300 | 38550 | 38600 | 38600 | 38550 | 676 |
| 517 | 20240805 | 103600 | 1334147550 | 38600 | 38600 | 38650 | 38600 | 57 |
| 518 | 20240805 | 103500 | 1331947200 | 38600 | 38600 | 38650 | 38600 | 45 |
| 519 | 20240805 | 103400 | 1330209850 | 38600 | 38650 | 38650 | 38600 | 369 |
| 520 | 20240805 | 103300 | 1315951350 | 38650 | 38650 | 38650 | 38650 | 38 |
| 521 | 20240805 | 103200 | 1314482650 | 38650 | 38650 | 38700 | 38650 | 36 |
| 522 | 20240805 | 103100 | 1313091150 | 38700 | 38650 | 38700 | 38650 | 104 |
| 523 | 20240805 | 103000 | 1309071500 | 38650 | 38650 | 38700 | 38650 | 164 |
| 524 | 20240805 | 102900 | 1302727400 | 38650 | 38650 | 38700 | 38650 | 45 |
| 525 | 20240805 | 102800 | 1300988100 | 38650 | 38750 | 38750 | 38650 | 300 |
| 526 | 20240805 | 102700 | 1289382400 | 38750 | 38700 | 38750 | 38700 | 178 |
| 527 | 20240805 | 102600 | 1282491700 | 38700 | 38700 | 38750 | 38700 | 171 |
| 528 | 20240805 | 102500 | 1275873300 | 38700 | 38700 | 38700 | 38700 | 21 |
| 529 | 20240805 | 102400 | 1275060600 | 38750 | 38700 | 38750 | 38700 | 47 |
| 530 | 20240805 | 102300 | 1273241100 | 38750 | 38700 | 38750 | 38700 | 75 |
| 531 | 20240805 | 102200 | 1270336100 | 38700 | 38700 | 38750 | 38700 | 28 |
| 532 | 20240805 | 102100 | 1269252200 | 38700 | 38750 | 38750 | 38700 | 62 |
| 533 | 20240805 | 102000 | 1266852750 | 38700 | 38700 | 38700 | 38700 | 115 |
| 534 | 20240805 | 101900 | 1262402250 | 38650 | 38650 | 38650 | 38650 | 48 |
| 535 | 20240805 | 101800 | 1260547050 | 38650 | 38700 | 38750 | 38650 | 179 |
| 536 | 20240805 | 101700 | 1253624200 | 38700 | 38600 | 38700 | 38600 | 814 |
| 537 | 20240805 | 101600 | 1222138150 | 38650 | 38650 | 38650 | 38600 | 345 |
| 538 | 20240805 | 101500 | 1208815750 | 38700 | 38700 | 38700 | 38650 | 210 |
| 539 | 20240805 | 101400 | 1200697900 | 38700 | 38700 | 38700 | 38650 | 118 |
| 540 | 20240805 | 101300 | 1196134450 | 38700 | 38700 | 38700 | 38650 | 82 |
| 541 | 20240805 | 101200 | 1192965000 | 38700 | 38750 | 38750 | 38700 | 185 |
| 542 | 20240805 | 101100 | 1185803000 | 38700 | 38700 | 38700 | 38700 | 65 |
| 543 | 20240805 | 101000 | 1183287500 | 38700 | 38750 | 38750 | 38700 | 322 |
| 544 | 20240805 | 100900 | 1170822050 | 38750 | 38750 | 38800 | 38700 | 2137 |
| 545 | 20240805 | 100800 | 1088026000 | 38750 | 38800 | 38800 | 38750 | 34 |
| 546 | 20240805 | 100700 | 1086708400 | 38800 | 38800 | 38800 | 38800 | 1 |
| 547 | 20240805 | 100600 | 1086669600 | 38750 | 38800 | 38800 | 38750 | 25 |
| 548 | 20240805 | 100500 | 1085700600 | 38800 | 38800 | 38800 | 38800 | 164 |
| 549 | 20240805 | 100400 | 1079337400 | 38800 | 38750 | 38800 | 38750 | 241 |
| 550 | 20240805 | 100300 | 1069993250 | 38750 | 38750 | 38800 | 38750 | 298 |
| 551 | 20240805 | 100200 | 1058444850 | 38750 | 38800 | 38800 | 38750 | 66 |
| 552 | 20240805 | 100100 | 1055887300 | 38800 | 38800 | 38800 | 38800 | 701 |
| 553 | 20240805 | 100000 | 1028688500 | 38850 | 38800 | 38850 | 38800 | 66 |
| 554 | 20240805 | 095900 | 1026127550 | 38850 | 38800 | 38850 | 38800 | 52 |
| 555 | 20240805 | 095800 | 1024109700 | 38800 | 38800 | 38800 | 38800 | 64 |
| 556 | 20240805 | 095700 | 1021626500 | 38800 | 38850 | 38850 | 38800 | 92 |
| 557 | 20240805 | 095600 | 1018056650 | 38850 | 38850 | 38850 | 38800 | 54 |
| 558 | 20240805 | 095500 | 1015960900 | 38850 | 38800 | 38850 | 38800 | 24 |
| 559 | 20240805 | 095400 | 1015029500 | 38800 | 38800 | 38800 | 38800 | 70 |
| 560 | 20240805 | 095300 | 1012313500 | 38800 | 38850 | 38850 | 38800 | 211 |
| 561 | 20240805 | 095200 | 1004126350 | 38850 | 38800 | 38850 | 38800 | 78 |
| 562 | 20240805 | 095100 | 1001098900 | 38800 | 38900 | 38900 | 38800 | 371 |
| 563 | 20240805 | 095000 | 986685200 | 38900 | 39050 | 39050 | 38850 | 3765 |
| 564 | 20240805 | 094900 | 839911350 | 39050 | 39050 | 39050 | 39000 | 37 |
| 565 | 20240805 | 094800 | 838468050 | 39050 | 39050 | 39050 | 39000 | 15 |
| 566 | 20240805 | 094700 | 837882800 | 39000 | 39050 | 39050 | 39000 | 1446 |
| 567 | 20240805 | 094600 | 781488150 | 39000 | 39050 | 39050 | 39000 | 162 |
| 568 | 20240805 | 094500 | 775164050 | 39050 | 39050 | 39050 | 39050 | 117 |
| 569 | 20240805 | 094400 | 770595200 | 39100 | 39100 | 39100 | 39050 | 61 |
| 570 | 20240805 | 094300 | 768212400 | 39050 | 39050 | 39100 | 39050 | 73 |
| 571 | 20240805 | 094200 | 765360300 | 39050 | 39050 | 39100 | 39050 | 55 |
| 572 | 20240805 | 094100 | 763211400 | 39050 | 39100 | 39100 | 39050 | 35 |
| 573 | 20240805 | 094000 | 761844550 | 39050 | 39100 | 39100 | 39050 | 75 |
| 574 | 20240805 | 093900 | 758915250 | 39050 | 39100 | 39100 | 39050 | 42 |
| 575 | 20240805 | 093800 | 757274750 | 39050 | 39050 | 39100 | 39000 | 450 |
| 576 | 20240805 | 093700 | 739704500 | 39100 | 39100 | 39100 | 39050 | 270 |
| 577 | 20240805 | 093600 | 729149500 | 39100 | 39150 | 39150 | 39100 | 135 |
| 578 | 20240805 | 093500 | 723870350 | 39100 | 39150 | 39150 | 39100 | 53 |
| 579 | 20240805 | 093400 | 721797850 | 39100 | 39100 | 39100 | 39100 | 79 |
| 580 | 20240805 | 093300 | 718708950 | 39100 | 39150 | 39150 | 39100 | 85 |
| 581 | 20240805 | 093200 | 715381700 | 39150 | 39200 | 39200 | 39150 | 63 |
| 582 | 20240805 | 093100 | 712914550 | 39200 | 39200 | 39200 | 39200 | 111 |
| 583 | 20240805 | 093000 | 708563350 | 39250 | 39150 | 39250 | 39150 | 221 |
| 584 | 20240805 | 092900 | 699902400 | 39150 | 39100 | 39150 | 39100 | 65 |
| 585 | 20240805 | 092800 | 697360200 | 39100 | 39150 | 39150 | 39100 | 19 |
| 586 | 20240805 | 092700 | 696617250 | 39150 | 39150 | 39150 | 39100 | 179 |
| 587 | 20240805 | 092600 | 689610650 | 39100 | 39100 | 39150 | 39050 | 413 |
| 588 | 20240805 | 092500 | 673450950 | 39050 | 39050 | 39100 | 39000 | 1548 |
| 589 | 20240805 | 092400 | 613000300 | 39050 | 39150 | 39150 | 39050 | 262 |
| 590 | 20240805 | 092300 | 602765050 | 39150 | 39200 | 39200 | 39100 | 160 |
| 591 | 20240805 | 092200 | 596494900 | 39200 | 39150 | 39200 | 39100 | 227 |
| 592 | 20240805 | 092100 | 587607850 | 39150 | 39200 | 39250 | 39150 | 779 |
| 593 | 20240805 | 092000 | 557104850 | 39150 | 39150 | 39200 | 39150 | 116 |
| 594 | 20240805 | 091900 | 552563400 | 39150 | 39050 | 39150 | 39050 | 774 |
| 595 | 20240805 | 091800 | 522298700 | 39100 | 39000 | 39100 | 39000 | 119 |
| 596 | 20240805 | 091700 | 517653350 | 39000 | 39100 | 39100 | 39000 | 561 |
| 597 | 20240805 | 091600 | 495750200 | 39050 | 39100 | 39100 | 39050 | 1324 |
| 598 | 20240805 | 091500 | 444027900 | 39100 | 39150 | 39150 | 39050 | 1089 |
| 599 | 20240805 | 091400 | 401446450 | 39150 | 39150 | 39150 | 39100 | 211 |
| 600 | 20240805 | 091300 | 393192450 | 39150 | 39100 | 39150 | 39100 | 873 |
| 601 | 20240805 | 091200 | 359054850 | 39100 | 39250 | 39250 | 39050 | 200 |
| 602 | 20240805 | 091100 | 351233300 | 39200 | 39300 | 39350 | 39200 | 254 |
| 603 | 20240805 | 091000 | 341263450 | 39350 | 39100 | 39350 | 39100 | 406 |
| 604 | 20240805 | 090900 | 325347750 | 39050 | 39150 | 39150 | 39050 | 809 |
| 605 | 20240805 | 090800 | 293711750 | 39200 | 39150 | 39200 | 39150 | 128 |
| 606 | 20240805 | 090700 | 288696250 | 39150 | 39100 | 39350 | 39100 | 643 |
| 607 | 20240805 | 090600 | 263472150 | 39100 | 39200 | 39200 | 39100 | 1166 |
| 608 | 20240805 | 090500 | 217818750 | 39150 | 39500 | 39550 | 39150 | 384 |
| 609 | 20240805 | 090400 | 202727400 | 39750 | 39250 | 39750 | 39250 | 872 |
| 610 | 20240805 | 090300 | 168373150 | 39300 | 39350 | 39350 | 39150 | 319 |
| 611 | 20240805 | 090200 | 155839500 | 39250 | 39050 | 39500 | 39000 | 1020 |
| 612 | 20240805 | 090100 | 115772900 | 39350 | 39750 | 39750 | 39000 | 1322 |
| 613 | 20240805 | 090000 | 63778100 | 39700 | 40200 | 40250 | 39700 | 1591 |