33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 49506 |
| 3 | 20240805 | 191000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20240805 | 190900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20240805 | 190800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20240805 | 190700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20240805 | 190600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20240805 | 190500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20240805 | 190400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20240805 | 190300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20240805 | 190200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20240805 | 190100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20240805 | 190000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20240805 | 185900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20240805 | 185800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20240805 | 185700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20240805 | 185600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20240805 | 185500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20240805 | 185400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20240805 | 185300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20240805 | 185200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20240805 | 185100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20240805 | 185000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20240805 | 184900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20240805 | 184800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20240805 | 184700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20240805 | 184600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20240805 | 184500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20240805 | 184400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20240805 | 184300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20240805 | 184200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20240805 | 184100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 49506 |
| 33 | 20240805 | 184000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20240805 | 183900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20240805 | 183800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20240805 | 183700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20240805 | 183600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20240805 | 183500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20240805 | 183400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20240805 | 183300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20240805 | 183200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20240805 | 183100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20240805 | 183000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20240805 | 182900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20240805 | 182800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20240805 | 182700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20240805 | 182600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20240805 | 182500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20240805 | 182400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20240805 | 182300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20240805 | 182200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20240805 | 182100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20240805 | 182000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20240805 | 181900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20240805 | 181800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20240805 | 181700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20240805 | 181600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20240805 | 181500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20240805 | 181400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20240805 | 181300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20240805 | 181200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20240805 | 181100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 49506 |
| 63 | 20240805 | 181000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20240805 | 180900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20240805 | 180800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20240805 | 180700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20240805 | 180600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20240805 | 180500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20240805 | 180400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20240805 | 180300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20240805 | 180200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20240805 | 180100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20240805 | 180000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20240805 | 175900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20240805 | 175800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20240805 | 175700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20240805 | 175600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20240805 | 175500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20240805 | 175400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20240805 | 175300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20240805 | 175200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20240805 | 175100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20240805 | 175000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20240805 | 174900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20240805 | 174800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20240805 | 174700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20240805 | 174600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20240805 | 174500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20240805 | 174400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20240805 | 174300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20240805 | 174200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20240805 | 174100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 49506 |
| 93 | 20240805 | 174000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20240805 | 173900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20240805 | 173800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20240805 | 173700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20240805 | 173600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20240805 | 173500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20240805 | 173400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20240805 | 173300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20240805 | 173200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20240805 | 173100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20240805 | 173000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20240805 | 172900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20240805 | 172800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20240805 | 172700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20240805 | 172600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20240805 | 172500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20240805 | 172400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20240805 | 172300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20240805 | 172200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20240805 | 172100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20240805 | 172000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20240805 | 171900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20240805 | 171800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20240805 | 171700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20240805 | 171600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20240805 | 171500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20240805 | 171400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20240805 | 171300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20240805 | 171200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20240805 | 171100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 49506 |
| 123 | 20240805 | 171000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20240805 | 170900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20240805 | 170800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20240805 | 170700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20240805 | 170600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20240805 | 170500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20240805 | 170400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20240805 | 170300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20240805 | 170200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20240805 | 170100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20240805 | 170000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20240805 | 165900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20240805 | 165800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20240805 | 165700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20240805 | 165600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20240805 | 165500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20240805 | 165400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20240805 | 165300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20240805 | 165200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20240805 | 165100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20240805 | 165000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20240805 | 164900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20240805 | 164800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20240805 | 164700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20240805 | 164600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20240805 | 164500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20240805 | 164400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20240805 | 164300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20240805 | 164200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20240805 | 164100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 49506 |
| 153 | 20240805 | 164000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20240805 | 163900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20240805 | 163800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20240805 | 163700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20240805 | 163600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20240805 | 163500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20240805 | 163400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20240805 | 163300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20240805 | 163200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20240805 | 163100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20240805 | 163000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20240805 | 162900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20240805 | 162800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20240805 | 162700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20240805 | 162600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20240805 | 162500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20240805 | 162400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20240805 | 162300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20240805 | 162200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20240805 | 162100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20240805 | 162000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20240805 | 161900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20240805 | 161800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20240805 | 161700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20240805 | 161600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20240805 | 161500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20240805 | 161400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20240805 | 161300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20240805 | 161200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20240805 | 161100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 49506 |
| 183 | 20240805 | 161000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20240805 | 160900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20240805 | 160800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20240805 | 160700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20240805 | 160600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20240805 | 160500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20240805 | 160400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20240805 | 160300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20240805 | 160200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20240805 | 160100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20240805 | 160000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20240805 | 155900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20240805 | 155800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20240805 | 155700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20240805 | 155600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20240805 | 155500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20240805 | 155400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20240805 | 155300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20240805 | 155200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20240805 | 155100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20240805 | 155000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20240805 | 154900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20240805 | 154800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20240805 | 154700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20240805 | 154600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20240805 | 154500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20240805 | 154400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20240805 | 154300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20240805 | 154200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20240805 | 154100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 49506 |
| 213 | 20240805 | 154000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20240805 | 153900 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20240805 | 153800 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20240805 | 153700 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 217 | 20240805 | 153600 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 218 | 20240805 | 153500 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 219 | 20240805 | 153400 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 220 | 20240805 | 153300 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 221 | 20240805 | 153200 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 222 | 20240805 | 153100 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 0 |
| 223 | 20240805 | 153000 | 36345529300 | 37050 | 37050 | 37050 | 37050 | 49506 |
| 224 | 20240805 | 152900 | 34511332000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 225 | 20240805 | 152800 | 34511332000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 226 | 20240805 | 152700 | 34511332000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 227 | 20240805 | 152600 | 34511332000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 228 | 20240805 | 152500 | 34511332000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 229 | 20240805 | 152400 | 34511332000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 230 | 20240805 | 152300 | 34511332000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 231 | 20240805 | 152200 | 34511332000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 232 | 20240805 | 152100 | 34511332000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 233 | 20240805 | 152000 | 34511332000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 234 | 20240805 | 151900 | 34511332000 | 36700 | 36950 | 37000 | 36700 | 11092 |
| 235 | 20240805 | 151800 | 34103047650 | 36950 | 37000 | 37050 | 36950 | 1913 |
| 236 | 20240805 | 151700 | 34032266850 | 37000 | 37000 | 37100 | 36950 | 1910 |
| 237 | 20240805 | 151600 | 33961569800 | 37000 | 36850 | 37100 | 36850 | 2443 |
| 238 | 20240805 | 151500 | 33871253100 | 36850 | 36850 | 36900 | 36800 | 2001 |
| 239 | 20240805 | 151400 | 33797523100 | 36900 | 36800 | 36900 | 36750 | 2376 |
| 240 | 20240805 | 151300 | 33709991600 | 36800 | 36700 | 36850 | 36700 | 2086 |
| 241 | 20240805 | 151200 | 33633249700 | 36700 | 36750 | 36800 | 36650 | 3697 |
| 242 | 20240805 | 151100 | 33497516950 | 36750 | 36600 | 36750 | 36600 | 10190 |
| 243 | 20240805 | 151000 | 33124028900 | 36600 | 36600 | 36650 | 36600 | 3569 |
| 244 | 20240805 | 150900 | 32993276500 | 36650 | 36700 | 36700 | 36600 | 5684 |
| 245 | 20240805 | 150800 | 32785003450 | 36650 | 36650 | 36750 | 36650 | 5506 |
| 246 | 20240805 | 150700 | 32583075400 | 36650 | 36700 | 36750 | 36600 | 4464 |
| 247 | 20240805 | 150600 | 32419436250 | 36750 | 36600 | 36750 | 36600 | 2933 |
| 248 | 20240805 | 150500 | 32311831200 | 36600 | 36800 | 36850 | 36600 | 9030 |
| 249 | 20240805 | 150400 | 31980478300 | 36800 | 37000 | 37000 | 36800 | 8688 |
| 250 | 20240805 | 150300 | 31660091950 | 36950 | 36950 | 37150 | 36900 | 9859 |
| 251 | 20240805 | 150200 | 31295434000 | 36950 | 37150 | 37150 | 36950 | 5622 |
| 252 | 20240805 | 150100 | 31087179650 | 37100 | 36950 | 37150 | 36850 | 3106 |
| 253 | 20240805 | 150000 | 30972262450 | 36950 | 36850 | 37000 | 36850 | 3927 |
| 254 | 20240805 | 145900 | 30827327000 | 36850 | 36750 | 37000 | 36750 | 4422 |
| 255 | 20240805 | 145800 | 30664294700 | 36750 | 36800 | 36900 | 36750 | 3375 |
| 256 | 20240805 | 145700 | 30540094000 | 36850 | 36750 | 36850 | 36700 | 6765 |
| 257 | 20240805 | 145600 | 30291162000 | 36750 | 36900 | 36900 | 36700 | 3448 |
| 258 | 20240805 | 145500 | 30164280550 | 36900 | 36900 | 36950 | 36800 | 2813 |
| 259 | 20240805 | 145400 | 30060569600 | 36850 | 36700 | 36900 | 36700 | 3410 |
| 260 | 20240805 | 145300 | 29935132450 | 36700 | 36850 | 36900 | 36650 | 7167 |
| 261 | 20240805 | 145200 | 29671832700 | 36850 | 36800 | 36900 | 36700 | 10513 |
| 262 | 20240805 | 145100 | 29285107950 | 36800 | 36700 | 36850 | 36700 | 3442 |
| 263 | 20240805 | 145000 | 29158585200 | 36700 | 36800 | 36850 | 36700 | 6256 |
| 264 | 20240805 | 144900 | 28928355950 | 36850 | 36950 | 37000 | 36850 | 8582 |
| 265 | 20240805 | 144800 | 28611374650 | 36950 | 36900 | 37000 | 36850 | 4164 |
| 266 | 20240805 | 144700 | 28457612450 | 36900 | 37000 | 37050 | 36900 | 6192 |
| 267 | 20240805 | 144600 | 28228566300 | 37050 | 37150 | 37150 | 37000 | 22887 |
| 268 | 20240805 | 144500 | 27380446000 | 37150 | 37150 | 37200 | 37100 | 4822 |
| 269 | 20240805 | 144400 | 27201298300 | 37200 | 37200 | 37250 | 37150 | 14181 |
| 270 | 20240805 | 144300 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 271 | 20240805 | 144200 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 272 | 20240805 | 144100 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 273 | 20240805 | 144000 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 274 | 20240805 | 143900 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 275 | 20240805 | 143800 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 276 | 20240805 | 143700 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 277 | 20240805 | 143600 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 278 | 20240805 | 143500 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 279 | 20240805 | 143400 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 280 | 20240805 | 143300 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 281 | 20240805 | 143200 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 282 | 20240805 | 143100 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 283 | 20240805 | 143000 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 284 | 20240805 | 142900 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 285 | 20240805 | 142800 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 286 | 20240805 | 142700 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 287 | 20240805 | 142600 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 288 | 20240805 | 142500 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 289 | 20240805 | 142400 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 290 | 20240805 | 142300 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 291 | 20240805 | 142200 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 292 | 20240805 | 142100 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 293 | 20240805 | 142000 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 294 | 20240805 | 141900 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 295 | 20240805 | 141800 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 296 | 20240805 | 141700 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 297 | 20240805 | 141600 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 298 | 20240805 | 141500 | 26673753600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 299 | 20240805 | 141400 | 26673753600 | 37250 | 37100 | 37250 | 37100 | 2437 |
| 300 | 20240805 | 141300 | 26583158450 | 37150 | 37200 | 37250 | 37100 | 4192 |
| 301 | 20240805 | 141200 | 26427356600 | 37200 | 37300 | 37300 | 37200 | 2965 |
| 302 | 20240805 | 141100 | 26316947300 | 37300 | 37250 | 37400 | 37250 | 1228 |
| 303 | 20240805 | 141000 | 26271106950 | 37300 | 37350 | 37400 | 37250 | 2658 |
| 304 | 20240805 | 140900 | 26171943750 | 37350 | 37450 | 37450 | 37350 | 1797 |
| 305 | 20240805 | 140800 | 26104713600 | 37450 | 37350 | 37450 | 37350 | 1490 |
| 306 | 20240805 | 140700 | 26048982750 | 37400 | 37350 | 37400 | 37350 | 1063 |
| 307 | 20240805 | 140600 | 26009257100 | 37400 | 37350 | 37450 | 37350 | 1906 |
| 308 | 20240805 | 140500 | 25937987100 | 37400 | 37300 | 37400 | 37300 | 917 |
| 309 | 20240805 | 140400 | 25903713600 | 37300 | 37300 | 37450 | 37300 | 1269 |
| 310 | 20240805 | 140300 | 25856287750 | 37300 | 37450 | 37500 | 37300 | 1261 |
| 311 | 20240805 | 140200 | 25809140950 | 37450 | 37450 | 37500 | 37350 | 1773 |
| 312 | 20240805 | 140100 | 25742784200 | 37450 | 37450 | 37500 | 37400 | 1324 |
| 313 | 20240805 | 140000 | 25693209700 | 37450 | 37400 | 37500 | 37350 | 2372 |
| 314 | 20240805 | 135900 | 25604418500 | 37350 | 37450 | 37450 | 37350 | 1826 |
| 315 | 20240805 | 135800 | 25536143200 | 37450 | 37300 | 37450 | 37300 | 2290 |
| 316 | 20240805 | 135700 | 25450505500 | 37350 | 37300 | 37400 | 37300 | 1539 |
| 317 | 20240805 | 135600 | 25393036350 | 37300 | 37250 | 37300 | 37200 | 2002 |
| 318 | 20240805 | 135500 | 25318442950 | 37250 | 37200 | 37300 | 37200 | 4095 |
| 319 | 20240805 | 135400 | 25165893500 | 37250 | 37350 | 37400 | 37200 | 3607 |
| 320 | 20240805 | 135300 | 25031430400 | 37350 | 37250 | 37400 | 37200 | 3503 |
| 321 | 20240805 | 135200 | 24900788200 | 37250 | 37200 | 37250 | 37200 | 732 |
| 322 | 20240805 | 135100 | 24873544500 | 37250 | 37300 | 37350 | 37200 | 3836 |
| 323 | 20240805 | 135000 | 24730553050 | 37300 | 37300 | 37350 | 37300 | 2400 |
| 324 | 20240805 | 134900 | 24640995300 | 37300 | 37300 | 37350 | 37300 | 2232 |
| 325 | 20240805 | 134800 | 24557701700 | 37300 | 37300 | 37350 | 37300 | 1210 |
| 326 | 20240805 | 134700 | 24512535150 | 37300 | 37400 | 37400 | 37300 | 1044 |
| 327 | 20240805 | 134600 | 24473563150 | 37350 | 37300 | 37450 | 37250 | 1423 |
| 328 | 20240805 | 134500 | 24420371750 | 37250 | 37300 | 37400 | 37250 | 2550 |
| 329 | 20240805 | 134400 | 24325187600 | 37300 | 37300 | 37400 | 37250 | 2027 |
| 330 | 20240805 | 134300 | 24249493100 | 37300 | 37300 | 37400 | 37200 | 2171 |
| 331 | 20240805 | 134200 | 24168543950 | 37300 | 37250 | 37300 | 37150 | 2826 |
| 332 | 20240805 | 134100 | 24063293650 | 37250 | 37300 | 37350 | 37250 | 2165 |
| 333 | 20240805 | 134000 | 23982586500 | 37350 | 37300 | 37350 | 37200 | 903 |
| 334 | 20240805 | 133900 | 23948899450 | 37200 | 37150 | 37300 | 37150 | 2537 |
| 335 | 20240805 | 133800 | 23854475800 | 37150 | 37200 | 37200 | 37150 | 737 |
| 336 | 20240805 | 133700 | 23827070050 | 37200 | 37150 | 37250 | 37150 | 1041 |
| 337 | 20240805 | 133600 | 23788345500 | 37150 | 37200 | 37250 | 37100 | 1655 |
| 338 | 20240805 | 133500 | 23726802050 | 37150 | 37200 | 37250 | 37150 | 2306 |
| 339 | 20240805 | 133400 | 23641041650 | 37250 | 37350 | 37400 | 37200 | 2457 |
| 340 | 20240805 | 133300 | 23549433150 | 37350 | 37350 | 37400 | 37300 | 1577 |
| 341 | 20240805 | 133200 | 23490548500 | 37300 | 37350 | 37450 | 37300 | 1180 |
| 342 | 20240805 | 133100 | 23446443200 | 37350 | 37350 | 37400 | 37300 | 1663 |
| 343 | 20240805 | 133000 | 23384336900 | 37350 | 37300 | 37350 | 37200 | 2280 |
| 344 | 20240805 | 132900 | 23299396300 | 37250 | 37200 | 37250 | 37200 | 895 |
| 345 | 20240805 | 132800 | 23266080600 | 37200 | 37150 | 37250 | 37150 | 2042 |
| 346 | 20240805 | 132700 | 23190156900 | 37150 | 37150 | 37200 | 37100 | 3949 |
| 347 | 20240805 | 132600 | 23043600700 | 37100 | 37150 | 37200 | 37100 | 843 |
| 348 | 20240805 | 132500 | 23012286550 | 37150 | 37150 | 37200 | 37100 | 1232 |
| 349 | 20240805 | 132400 | 22966531050 | 37200 | 37150 | 37200 | 37100 | 822 |
| 350 | 20240805 | 132300 | 22935999350 | 37150 | 37150 | 37200 | 37100 | 4919 |
| 351 | 20240805 | 132200 | 22753277300 | 37200 | 37200 | 37250 | 37150 | 4400 |
| 352 | 20240805 | 132100 | 22589601900 | 37200 | 37250 | 37250 | 37200 | 1863 |
| 353 | 20240805 | 132000 | 22520291850 | 37250 | 37250 | 37250 | 37200 | 1484 |
| 354 | 20240805 | 131900 | 22465058600 | 37250 | 37200 | 37250 | 37200 | 641 |
| 355 | 20240805 | 131800 | 22441198450 | 37200 | 37200 | 37250 | 37200 | 926 |
| 356 | 20240805 | 131700 | 22406743200 | 37200 | 37200 | 37250 | 37200 | 722 |
| 357 | 20240805 | 131600 | 22379863050 | 37200 | 37250 | 37350 | 37200 | 5151 |
| 358 | 20240805 | 131500 | 22187900900 | 37250 | 37300 | 37350 | 37250 | 2330 |
| 359 | 20240805 | 131400 | 22101075900 | 37300 | 37300 | 37300 | 37250 | 1749 |
| 360 | 20240805 | 131300 | 22035891850 | 37300 | 37250 | 37300 | 37250 | 759 |
| 361 | 20240805 | 131200 | 22007607000 | 37250 | 37250 | 37300 | 37250 | 1057 |
| 362 | 20240805 | 131100 | 21968230700 | 37250 | 37350 | 37400 | 37250 | 4821 |
| 363 | 20240805 | 131000 | 21788330100 | 37350 | 37250 | 37350 | 37200 | 1805 |
| 364 | 20240805 | 130900 | 21721042000 | 37250 | 37250 | 37300 | 37200 | 1952 |
| 365 | 20240805 | 130800 | 21648325900 | 37250 | 37300 | 37300 | 37150 | 1586 |
| 366 | 20240805 | 130700 | 21589285400 | 37300 | 37250 | 37300 | 37150 | 1489 |
| 367 | 20240805 | 130600 | 21533880800 | 37200 | 37250 | 37300 | 37200 | 763 |
| 368 | 20240805 | 130500 | 21505447200 | 37300 | 37150 | 37300 | 37150 | 1100 |
| 369 | 20240805 | 130400 | 21464529950 | 37200 | 37200 | 37250 | 37150 | 652 |
| 370 | 20240805 | 130300 | 21440276250 | 37200 | 37200 | 37250 | 37150 | 2173 |
| 371 | 20240805 | 130200 | 21359451850 | 37200 | 37200 | 37300 | 37200 | 2644 |
| 372 | 20240805 | 130100 | 21261008000 | 37200 | 37300 | 37300 | 37200 | 1143 |
| 373 | 20240805 | 130000 | 21218445250 | 37250 | 37200 | 37300 | 37150 | 2682 |
| 374 | 20240805 | 125900 | 21118598750 | 37250 | 37350 | 37350 | 37150 | 9447 |
| 375 | 20240805 | 125800 | 20766696350 | 37300 | 37450 | 37450 | 37300 | 7434 |
| 376 | 20240805 | 125700 | 20488859900 | 37400 | 37450 | 37500 | 37400 | 2453 |
| 377 | 20240805 | 125600 | 20396985400 | 37450 | 37550 | 37550 | 37450 | 1378 |
| 378 | 20240805 | 125500 | 20345314000 | 37550 | 37500 | 37550 | 37450 | 1112 |
| 379 | 20240805 | 125400 | 20303636100 | 37500 | 37450 | 37500 | 37400 | 1543 |
| 380 | 20240805 | 125300 | 20245824000 | 37450 | 37450 | 37500 | 37400 | 705 |
| 381 | 20240805 | 125200 | 20219418700 | 37500 | 37500 | 37500 | 37400 | 1408 |
| 382 | 20240805 | 125100 | 20166679850 | 37500 | 37500 | 37550 | 37450 | 2409 |
| 383 | 20240805 | 125000 | 20076351300 | 37500 | 37500 | 37550 | 37450 | 1861 |
| 384 | 20240805 | 124900 | 20006565600 | 37550 | 37500 | 37550 | 37450 | 1023 |
| 385 | 20240805 | 124800 | 19968194300 | 37500 | 37450 | 37600 | 37450 | 9184 |
| 386 | 20240805 | 124700 | 19623814700 | 37450 | 37450 | 37500 | 37450 | 760 |
| 387 | 20240805 | 124600 | 19595347750 | 37450 | 37500 | 37550 | 37450 | 8916 |
| 388 | 20240805 | 124500 | 19261115350 | 37500 | 37500 | 37550 | 37500 | 1203 |
| 389 | 20240805 | 124400 | 19215973550 | 37500 | 37550 | 37550 | 37500 | 727 |
| 390 | 20240805 | 124300 | 19188684400 | 37500 | 37550 | 37550 | 37500 | 580 |
| 391 | 20240805 | 124200 | 19166915700 | 37550 | 37500 | 37550 | 37500 | 1308 |
| 392 | 20240805 | 124100 | 19117831750 | 37550 | 37550 | 37600 | 37500 | 4220 |
| 393 | 20240805 | 124000 | 18959433650 | 37600 | 37650 | 37650 | 37550 | 7151 |
| 394 | 20240805 | 123900 | 18690633350 | 37650 | 37600 | 37650 | 37600 | 693 |
| 395 | 20240805 | 123800 | 18664550200 | 37650 | 37650 | 37700 | 37600 | 3448 |
| 396 | 20240805 | 123700 | 18534780000 | 37700 | 37700 | 37700 | 37650 | 941 |
| 397 | 20240805 | 123600 | 18499325600 | 37700 | 37700 | 37700 | 37650 | 820 |
| 398 | 20240805 | 123500 | 18468436400 | 37650 | 37750 | 37750 | 37650 | 2960 |
| 399 | 20240805 | 123400 | 18356820650 | 37700 | 37700 | 37750 | 37700 | 531 |
| 400 | 20240805 | 123300 | 18336795350 | 37750 | 37750 | 37750 | 37700 | 533 |
| 401 | 20240805 | 123200 | 18316694000 | 37750 | 37700 | 37750 | 37700 | 259 |
| 402 | 20240805 | 123100 | 18306920700 | 37700 | 37700 | 37750 | 37650 | 892 |
| 403 | 20240805 | 123000 | 18273284700 | 37700 | 37650 | 37700 | 37650 | 744 |
| 404 | 20240805 | 122900 | 18245245050 | 37650 | 37700 | 37750 | 37650 | 1989 |
| 405 | 20240805 | 122800 | 18170269350 | 37750 | 37750 | 37750 | 37700 | 988 |
| 406 | 20240805 | 122700 | 18133001550 | 37700 | 37700 | 37750 | 37700 | 453 |
| 407 | 20240805 | 122600 | 18115910300 | 37750 | 37700 | 37750 | 37700 | 254 |
| 408 | 20240805 | 122500 | 18106326100 | 37750 | 37700 | 37750 | 37700 | 1284 |
| 409 | 20240805 | 122400 | 18057891600 | 37700 | 37700 | 37750 | 37700 | 211 |
| 410 | 20240805 | 122300 | 18049932150 | 37700 | 37800 | 37800 | 37700 | 1652 |
| 411 | 20240805 | 122200 | 17987581350 | 37750 | 37750 | 37800 | 37750 | 445 |
| 412 | 20240805 | 122100 | 17970776100 | 37750 | 37750 | 37800 | 37750 | 495 |
| 413 | 20240805 | 122000 | 17952086550 | 37750 | 37750 | 37800 | 37750 | 530 |
| 414 | 20240805 | 121900 | 17932065850 | 37750 | 37750 | 37800 | 37750 | 182 |
| 415 | 20240805 | 121800 | 17925190000 | 37750 | 37850 | 37850 | 37700 | 1510 |
| 416 | 20240805 | 121700 | 17868155500 | 37850 | 37900 | 37900 | 37800 | 1064 |
| 417 | 20240805 | 121600 | 17827899300 | 37850 | 37900 | 37950 | 37850 | 903 |
| 418 | 20240805 | 121500 | 17793678500 | 37850 | 37850 | 37900 | 37800 | 1037 |
| 419 | 20240805 | 121400 | 17754429900 | 37850 | 37800 | 37900 | 37800 | 490 |
| 420 | 20240805 | 121300 | 17735882400 | 37850 | 37950 | 37950 | 37800 | 1916 |
| 421 | 20240805 | 121200 | 17663285950 | 37900 | 38000 | 38000 | 37900 | 840 |
| 422 | 20240805 | 121100 | 17631428850 | 38000 | 38150 | 38150 | 37900 | 2427 |
| 423 | 20240805 | 121000 | 17539238650 | 38100 | 38150 | 38200 | 38100 | 959 |
| 424 | 20240805 | 120900 | 17502634650 | 38100 | 38150 | 38250 | 38100 | 1470 |
| 425 | 20240805 | 120800 | 17446520200 | 38100 | 38050 | 38100 | 38050 | 1900 |
| 426 | 20240805 | 120700 | 17374166150 | 38100 | 38050 | 38100 | 38000 | 780 |
| 427 | 20240805 | 120600 | 17344486500 | 38000 | 38100 | 38150 | 38000 | 1625 |
| 428 | 20240805 | 120500 | 17282593350 | 38100 | 38100 | 38100 | 38000 | 2295 |
| 429 | 20240805 | 120400 | 17195240900 | 38100 | 38200 | 38250 | 38100 | 2279 |
| 430 | 20240805 | 120300 | 17108260600 | 38200 | 38150 | 38250 | 38150 | 878 |
| 431 | 20240805 | 120200 | 17074722400 | 38200 | 38150 | 38250 | 38150 | 896 |
| 432 | 20240805 | 120100 | 17040501500 | 38150 | 38150 | 38300 | 38150 | 1226 |
| 433 | 20240805 | 120000 | 16993673200 | 38200 | 38150 | 38250 | 38100 | 1340 |
| 434 | 20240805 | 115900 | 16942497500 | 38150 | 38150 | 38200 | 38100 | 1420 |
| 435 | 20240805 | 115800 | 16888319550 | 38150 | 38200 | 38250 | 38100 | 1933 |
| 436 | 20240805 | 115700 | 16814573050 | 38250 | 38150 | 38300 | 38150 | 3665 |
| 437 | 20240805 | 115600 | 16674446300 | 38150 | 38050 | 38200 | 38050 | 1610 |
| 438 | 20240805 | 115500 | 16613030000 | 38050 | 38100 | 38100 | 38050 | 2116 |
| 439 | 20240805 | 115400 | 16532507150 | 38050 | 38100 | 38150 | 38000 | 3552 |
| 440 | 20240805 | 115300 | 16397183850 | 38100 | 38050 | 38150 | 38050 | 2078 |
| 441 | 20240805 | 115200 | 16317978250 | 38100 | 38050 | 38100 | 38050 | 1537 |
| 442 | 20240805 | 115100 | 16259432400 | 38100 | 38050 | 38100 | 38050 | 2351 |
| 443 | 20240805 | 115000 | 16169917700 | 38050 | 38050 | 38100 | 38000 | 1257 |
| 444 | 20240805 | 114900 | 16122073750 | 38050 | 38050 | 38100 | 37950 | 2816 |
| 445 | 20240805 | 114800 | 16014984600 | 38100 | 38000 | 38100 | 37950 | 4107 |
| 446 | 20240805 | 114700 | 15858761300 | 37950 | 37900 | 38000 | 37850 | 2277 |
| 447 | 20240805 | 114600 | 15772396300 | 37900 | 37750 | 37900 | 37700 | 1871 |
| 448 | 20240805 | 114500 | 15701652850 | 37750 | 37750 | 37800 | 37650 | 1156 |
| 449 | 20240805 | 114400 | 15658013750 | 37700 | 37750 | 37750 | 37650 | 2283 |
| 450 | 20240805 | 114300 | 15571935900 | 37750 | 37750 | 37800 | 37700 | 1656 |
| 451 | 20240805 | 114200 | 15509412500 | 37750 | 37750 | 37800 | 37700 | 1893 |
| 452 | 20240805 | 114100 | 15437976300 | 37750 | 37800 | 37800 | 37700 | 862 |
| 453 | 20240805 | 114000 | 15405433950 | 37750 | 37800 | 37800 | 37700 | 3968 |
| 454 | 20240805 | 113900 | 15255736350 | 37800 | 37750 | 37800 | 37750 | 512 |
| 455 | 20240805 | 113800 | 15236405750 | 37800 | 37800 | 37800 | 37750 | 160 |
| 456 | 20240805 | 113700 | 15230359050 | 37850 | 37800 | 37850 | 37750 | 629 |
| 457 | 20240805 | 113600 | 15206577550 | 37800 | 37800 | 37850 | 37750 | 658 |
| 458 | 20240805 | 113500 | 15181706250 | 37800 | 37750 | 37800 | 37750 | 632 |
| 459 | 20240805 | 113400 | 15157841600 | 37750 | 37800 | 37800 | 37750 | 564 |
| 460 | 20240805 | 113300 | 15136540600 | 37800 | 37750 | 37800 | 37750 | 978 |
| 461 | 20240805 | 113200 | 15099615900 | 37800 | 37750 | 37800 | 37750 | 232 |
| 462 | 20240805 | 113100 | 15090848800 | 37750 | 37750 | 37800 | 37750 | 542 |
| 463 | 20240805 | 113000 | 15070380400 | 37750 | 37750 | 37800 | 37750 | 421 |
| 464 | 20240805 | 112900 | 15054478250 | 37800 | 37800 | 37800 | 37750 | 114 |
| 465 | 20240805 | 112800 | 15050172100 | 37800 | 37800 | 37800 | 37750 | 535 |
| 466 | 20240805 | 112700 | 15029958550 | 37800 | 37750 | 37800 | 37750 | 819 |
| 467 | 20240805 | 112600 | 14999034500 | 37750 | 37800 | 37800 | 37750 | 425 |
| 468 | 20240805 | 112500 | 14982971050 | 37800 | 37750 | 37800 | 37700 | 1400 |
| 469 | 20240805 | 112400 | 14930125050 | 37750 | 37750 | 37750 | 37650 | 673 |
| 470 | 20240805 | 112300 | 14904744750 | 37750 | 37750 | 37800 | 37750 | 716 |
| 471 | 20240805 | 112200 | 14877711500 | 37750 | 37750 | 37800 | 37750 | 194 |
| 472 | 20240805 | 112100 | 14870381500 | 37750 | 37800 | 37850 | 37650 | 1669 |
| 473 | 20240805 | 112000 | 14807404500 | 37800 | 37750 | 37800 | 37750 | 1196 |
| 474 | 20240805 | 111900 | 14762220350 | 37800 | 37800 | 37800 | 37750 | 333 |
| 475 | 20240805 | 111800 | 14749643200 | 37750 | 37700 | 37750 | 37700 | 214 |
| 476 | 20240805 | 111700 | 14741566100 | 37750 | 37700 | 37800 | 37700 | 545 |
| 477 | 20240805 | 111600 | 14721008700 | 37750 | 37750 | 37800 | 37700 | 1168 |
| 478 | 20240805 | 111500 | 14676918700 | 37750 | 37700 | 37750 | 37650 | 1367 |
| 479 | 20240805 | 111400 | 14625383000 | 37650 | 37700 | 37750 | 37650 | 1616 |
| 480 | 20240805 | 111300 | 14564481900 | 37750 | 37700 | 37750 | 37700 | 3042 |
| 481 | 20240805 | 111200 | 14449789950 | 37750 | 37700 | 37750 | 37650 | 612 |
| 482 | 20240805 | 111100 | 14426715900 | 37700 | 37650 | 37700 | 37650 | 1459 |
| 483 | 20240805 | 111000 | 14371770950 | 37650 | 37650 | 37700 | 37650 | 906 |
| 484 | 20240805 | 110900 | 14337649700 | 37650 | 37650 | 37700 | 37650 | 1768 |
| 485 | 20240805 | 110800 | 14271073350 | 37650 | 37700 | 37700 | 37650 | 760 |
| 486 | 20240805 | 110700 | 14242453650 | 37700 | 37700 | 37750 | 37650 | 7067 |
| 487 | 20240805 | 110600 | 13976047350 | 37750 | 37700 | 37750 | 37700 | 1388 |
| 488 | 20240805 | 110500 | 13923713050 | 37700 | 37700 | 37750 | 37700 | 1626 |
| 489 | 20240805 | 110400 | 13862372350 | 37750 | 37700 | 37750 | 37650 | 1172 |
| 490 | 20240805 | 110300 | 13818189050 | 37750 | 37800 | 37800 | 37700 | 571 |
| 491 | 20240805 | 110200 | 13796640450 | 37750 | 37750 | 37850 | 37750 | 2078 |
| 492 | 20240805 | 110100 | 13718090050 | 37800 | 37750 | 37800 | 37750 | 282 |
| 493 | 20240805 | 110000 | 13707443600 | 37750 | 37750 | 37800 | 37700 | 461 |
| 494 | 20240805 | 105900 | 13690047600 | 37700 | 37750 | 37800 | 37700 | 1158 |
| 495 | 20240805 | 105800 | 13646353550 | 37800 | 37750 | 37850 | 37600 | 843 |
| 496 | 20240805 | 105700 | 13614541050 | 37700 | 37700 | 37750 | 37600 | 1984 |
| 497 | 20240805 | 105600 | 13539785850 | 37700 | 37700 | 37750 | 37700 | 518 |
| 498 | 20240805 | 105500 | 13520250200 | 37650 | 37700 | 37750 | 37600 | 3581 |
| 499 | 20240805 | 105400 | 13385378750 | 37700 | 37700 | 37750 | 37700 | 612 |
| 500 | 20240805 | 105300 | 13362303400 | 37700 | 37800 | 37800 | 37700 | 6422 |
| 501 | 20240805 | 105200 | 13120118550 | 37800 | 37750 | 37800 | 37750 | 197 |
| 502 | 20240805 | 105100 | 13112681150 | 37800 | 37850 | 37850 | 37750 | 251 |
| 503 | 20240805 | 105000 | 13103194650 | 37800 | 37800 | 37850 | 37750 | 723 |
| 504 | 20240805 | 104900 | 13075863150 | 37800 | 37850 | 37850 | 37800 | 1778 |
| 505 | 20240805 | 104800 | 13008653300 | 37800 | 37800 | 37850 | 37800 | 662 |
| 506 | 20240805 | 104700 | 12983626350 | 37800 | 37800 | 37850 | 37800 | 1206 |
| 507 | 20240805 | 104600 | 12938024150 | 37850 | 37850 | 37850 | 37800 | 2008 |
| 508 | 20240805 | 104500 | 12862059250 | 37800 | 37850 | 37850 | 37800 | 308 |
| 509 | 20240805 | 104400 | 12850409400 | 37800 | 37900 | 37950 | 37800 | 2132 |
| 510 | 20240805 | 104300 | 12769683850 | 37900 | 38000 | 38000 | 37900 | 438 |
| 511 | 20240805 | 104200 | 12753061750 | 38000 | 38000 | 38050 | 37950 | 605 |
| 512 | 20240805 | 104100 | 12730079200 | 38000 | 38000 | 38050 | 38000 | 1491 |
| 513 | 20240805 | 104000 | 12673419200 | 37950 | 37950 | 38050 | 37950 | 5815 |
| 514 | 20240805 | 103900 | 12452472200 | 38000 | 37900 | 38000 | 37850 | 3580 |
| 515 | 20240805 | 103800 | 12316757000 | 37850 | 37900 | 37900 | 37850 | 204 |
| 516 | 20240805 | 103700 | 12309032050 | 37850 | 37850 | 37900 | 37850 | 791 |
| 517 | 20240805 | 103600 | 12279080050 | 37850 | 37850 | 37900 | 37850 | 697 |
| 518 | 20240805 | 103500 | 12252694750 | 37850 | 37850 | 37900 | 37850 | 301 |
| 519 | 20240805 | 103400 | 12241297200 | 37900 | 37850 | 37900 | 37850 | 214 |
| 520 | 20240805 | 103300 | 12233187650 | 37850 | 37950 | 38000 | 37850 | 4301 |
| 521 | 20240805 | 103200 | 12070019600 | 38000 | 37950 | 38000 | 37950 | 1733 |
| 522 | 20240805 | 103100 | 12004235450 | 37950 | 37950 | 38000 | 37950 | 1423 |
| 523 | 20240805 | 103000 | 11950225350 | 37950 | 37950 | 38000 | 37950 | 280 |
| 524 | 20240805 | 102900 | 11939594800 | 37950 | 37950 | 38000 | 37950 | 139 |
| 525 | 20240805 | 102800 | 11934319250 | 38000 | 38000 | 38000 | 37950 | 50 |
| 526 | 20240805 | 102700 | 11932419850 | 38000 | 38050 | 38050 | 37950 | 3610 |
| 527 | 20240805 | 102600 | 11795211150 | 38000 | 38050 | 38050 | 38000 | 1149 |
| 528 | 20240805 | 102500 | 11751540150 | 38050 | 38000 | 38050 | 38000 | 609 |
| 529 | 20240805 | 102400 | 11728372050 | 38050 | 38000 | 38050 | 38000 | 334 |
| 530 | 20240805 | 102300 | 11715678200 | 38000 | 38100 | 38150 | 37950 | 2126 |
| 531 | 20240805 | 102200 | 11634797000 | 38050 | 37950 | 38150 | 37950 | 10850 |
| 532 | 20240805 | 102100 | 11222126450 | 37950 | 38000 | 38000 | 37950 | 814 |
| 533 | 20240805 | 102000 | 11191231600 | 38000 | 37900 | 38000 | 37900 | 2083 |
| 534 | 20240805 | 101900 | 11112180900 | 37950 | 37950 | 37950 | 37850 | 2495 |
| 535 | 20240805 | 101800 | 11017612450 | 37950 | 38000 | 38000 | 37900 | 1414 |
| 536 | 20240805 | 101700 | 10963945850 | 38000 | 37900 | 38000 | 37900 | 2052 |
| 537 | 20240805 | 101600 | 10886092250 | 37900 | 37750 | 37900 | 37750 | 2660 |
| 538 | 20240805 | 101500 | 10785477700 | 37750 | 37850 | 37850 | 37700 | 5096 |
| 539 | 20240805 | 101400 | 10593105350 | 37800 | 37800 | 37850 | 37750 | 1177 |
| 540 | 20240805 | 101300 | 10548639250 | 37800 | 37800 | 37850 | 37750 | 3877 |
| 541 | 20240805 | 101200 | 10402102400 | 37800 | 37800 | 37850 | 37750 | 2873 |
| 542 | 20240805 | 101100 | 10293519050 | 37800 | 37850 | 37850 | 37800 | 959 |
| 543 | 20240805 | 101000 | 10257262850 | 37850 | 37900 | 37900 | 37800 | 2128 |
| 544 | 20240805 | 100900 | 10176721900 | 37850 | 37900 | 37950 | 37850 | 4349 |
| 545 | 20240805 | 100800 | 10011953750 | 37950 | 37950 | 37950 | 37900 | 339 |
| 546 | 20240805 | 100700 | 9999090250 | 37950 | 37950 | 38000 | 37950 | 4708 |
| 547 | 20240805 | 100600 | 9820421000 | 38000 | 38000 | 38000 | 37950 | 424 |
| 548 | 20240805 | 100500 | 9804315800 | 38000 | 38050 | 38050 | 38000 | 3399 |
| 549 | 20240805 | 100400 | 9675142150 | 38000 | 38050 | 38050 | 38000 | 1293 |
| 550 | 20240805 | 100300 | 9625978800 | 38050 | 38050 | 38100 | 38050 | 2176 |
| 551 | 20240805 | 100200 | 9543176450 | 38050 | 38100 | 38100 | 38000 | 1607 |
| 552 | 20240805 | 100100 | 9482030150 | 38100 | 38050 | 38100 | 38050 | 1444 |
| 553 | 20240805 | 100000 | 9427085300 | 38100 | 38100 | 38100 | 38000 | 1522 |
| 554 | 20240805 | 095900 | 9369169950 | 38050 | 38050 | 38100 | 38050 | 610 |
| 555 | 20240805 | 095800 | 9345953950 | 38100 | 38000 | 38100 | 37950 | 2578 |
| 556 | 20240805 | 095700 | 9247941300 | 38050 | 38050 | 38050 | 38000 | 1439 |
| 557 | 20240805 | 095600 | 9193210400 | 38050 | 38050 | 38100 | 38050 | 1320 |
| 558 | 20240805 | 095500 | 9142978000 | 38050 | 38100 | 38100 | 38000 | 1592 |
| 559 | 20240805 | 095400 | 9082414950 | 38100 | 38050 | 38100 | 38050 | 1355 |
| 560 | 20240805 | 095300 | 9030851200 | 38050 | 38000 | 38050 | 38000 | 1857 |
| 561 | 20240805 | 095200 | 8960216100 | 38000 | 37950 | 38050 | 37950 | 3726 |
| 562 | 20240805 | 095100 | 8818641000 | 38000 | 38050 | 38050 | 37950 | 8771 |
| 563 | 20240805 | 095000 | 8485433250 | 38000 | 38050 | 38100 | 38000 | 2846 |
| 564 | 20240805 | 094900 | 8377182750 | 38100 | 38100 | 38100 | 38050 | 174 |
| 565 | 20240805 | 094800 | 8370556700 | 38050 | 38100 | 38100 | 38050 | 2954 |
| 566 | 20240805 | 094700 | 8258144650 | 38100 | 38100 | 38100 | 38000 | 1699 |
| 567 | 20240805 | 094600 | 8193480800 | 38100 | 38100 | 38100 | 38050 | 896 |
| 568 | 20240805 | 094500 | 8159344300 | 38100 | 38100 | 38150 | 38050 | 1484 |
| 569 | 20240805 | 094400 | 8102800000 | 38100 | 38100 | 38150 | 38100 | 1015 |
| 570 | 20240805 | 094300 | 8064123500 | 38050 | 38100 | 38100 | 38050 | 1182 |
| 571 | 20240805 | 094200 | 8019141600 | 38050 | 38150 | 38150 | 38050 | 2920 |
| 572 | 20240805 | 094100 | 7907996300 | 38100 | 38100 | 38150 | 38050 | 1637 |
| 573 | 20240805 | 094000 | 7845621250 | 38100 | 38100 | 38100 | 38050 | 1412 |
| 574 | 20240805 | 093900 | 7791880700 | 38050 | 38150 | 38200 | 38050 | 6055 |
| 575 | 20240805 | 093800 | 7561103850 | 38150 | 38250 | 38250 | 38150 | 3984 |
| 576 | 20240805 | 093700 | 7409019900 | 38200 | 38350 | 38350 | 38200 | 3896 |
| 577 | 20240805 | 093600 | 7259941850 | 38350 | 38350 | 38450 | 38300 | 3571 |
| 578 | 20240805 | 093500 | 7122886500 | 38400 | 38450 | 38500 | 38350 | 6228 |
| 579 | 20240805 | 093400 | 6883458600 | 38400 | 38400 | 38450 | 38400 | 1725 |
| 580 | 20240805 | 093300 | 6817146900 | 38450 | 38500 | 38500 | 38400 | 2428 |
| 581 | 20240805 | 093200 | 6723775600 | 38450 | 38500 | 38500 | 38450 | 306 |
| 582 | 20240805 | 093100 | 6711996750 | 38500 | 38600 | 38600 | 38450 | 3038 |
| 583 | 20240805 | 093000 | 6594988350 | 38600 | 38650 | 38700 | 38550 | 1020 |
| 584 | 20240805 | 092900 | 6555605350 | 38650 | 38650 | 38650 | 38600 | 1325 |
| 585 | 20240805 | 092800 | 6504423500 | 38650 | 38600 | 38650 | 38550 | 734 |
| 586 | 20240805 | 092700 | 6476080950 | 38600 | 38650 | 38800 | 38600 | 2958 |
| 587 | 20240805 | 092600 | 6361605300 | 38650 | 38650 | 38700 | 38600 | 3088 |
| 588 | 20240805 | 092500 | 6242228250 | 38650 | 38550 | 38650 | 38550 | 9746 |
| 589 | 20240805 | 092400 | 5866241750 | 38550 | 38600 | 38600 | 38550 | 2304 |
| 590 | 20240805 | 092300 | 5777364300 | 38550 | 38600 | 38600 | 38550 | 1410 |
| 591 | 20240805 | 092200 | 5722951400 | 38600 | 38600 | 38750 | 38600 | 4792 |
| 592 | 20240805 | 092100 | 5537725300 | 38600 | 38650 | 38700 | 38550 | 3720 |
| 593 | 20240805 | 092000 | 5393958750 | 38700 | 38700 | 38750 | 38650 | 1891 |
| 594 | 20240805 | 091900 | 5320787450 | 38700 | 38550 | 38700 | 38550 | 6700 |
| 595 | 20240805 | 091800 | 5062205350 | 38550 | 38550 | 38650 | 38500 | 3815 |
| 596 | 20240805 | 091700 | 4915202650 | 38550 | 38550 | 38600 | 38550 | 1092 |
| 597 | 20240805 | 091600 | 4873093000 | 38500 | 38400 | 38550 | 38400 | 2667 |
| 598 | 20240805 | 091500 | 4770443750 | 38400 | 38350 | 38400 | 38350 | 3297 |
| 599 | 20240805 | 091400 | 4643913300 | 38400 | 38400 | 38450 | 38350 | 3885 |
| 600 | 20240805 | 091300 | 4494654800 | 38450 | 38400 | 38450 | 38400 | 1650 |
| 601 | 20240805 | 091200 | 4431283750 | 38450 | 38600 | 38650 | 38400 | 2819 |
| 602 | 20240805 | 091100 | 4322850400 | 38500 | 38600 | 38650 | 38500 | 3770 |
| 603 | 20240805 | 091000 | 4177427900 | 38550 | 38550 | 38650 | 38500 | 5089 |
| 604 | 20240805 | 090900 | 3981036100 | 38500 | 38550 | 38650 | 38450 | 3540 |
| 605 | 20240805 | 090800 | 3844571750 | 38550 | 38650 | 38700 | 38450 | 5857 |
| 606 | 20240805 | 090700 | 3618623050 | 38600 | 38500 | 38800 | 38500 | 9116 |
| 607 | 20240805 | 090600 | 3265760250 | 38700 | 38800 | 38850 | 38500 | 5594 |
| 608 | 20240805 | 090500 | 3049518150 | 38850 | 38950 | 39100 | 38850 | 3559 |
| 609 | 20240805 | 090400 | 2910886900 | 39050 | 38900 | 39150 | 38900 | 10399 |
| 610 | 20240805 | 090300 | 2505195800 | 38900 | 39000 | 39100 | 38850 | 12419 |
| 611 | 20240805 | 090200 | 2021267600 | 39000 | 39200 | 39350 | 39000 | 11115 |
| 612 | 20240805 | 090100 | 1585804750 | 39300 | 39000 | 39400 | 38900 | 21631 |
| 613 | 20240805 | 090000 | 739071500 | 38900 | 38950 | 39000 | 38700 | 18982 |