30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 183500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 1222 |
| 3 | 20240808 | 183400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20240808 | 183300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20240808 | 183200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20240808 | 183100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20240808 | 183000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20240808 | 182900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20240808 | 182800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20240808 | 182700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20240808 | 182600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20240808 | 182500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20240808 | 182400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20240808 | 182300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20240808 | 182200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20240808 | 182100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20240808 | 182000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20240808 | 181900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20240808 | 181800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20240808 | 181700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20240808 | 181600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20240808 | 181500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20240808 | 181400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20240808 | 181300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20240808 | 181200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20240808 | 181100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20240808 | 181000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20240808 | 180900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20240808 | 180800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20240808 | 180700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20240808 | 180600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20240808 | 180500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 1222 |
| 33 | 20240808 | 180400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20240808 | 180300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20240808 | 180200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20240808 | 180100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20240808 | 180000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20240808 | 175900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20240808 | 175800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20240808 | 175700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20240808 | 175600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20240808 | 175500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20240808 | 175400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20240808 | 175300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20240808 | 175200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20240808 | 175100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20240808 | 175000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20240808 | 174900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20240808 | 174800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20240808 | 174700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20240808 | 174600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20240808 | 174500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20240808 | 174400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20240808 | 174300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20240808 | 174200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20240808 | 174100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20240808 | 174000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20240808 | 173900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20240808 | 173800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20240808 | 173700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20240808 | 173600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20240808 | 173500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 1222 |
| 63 | 20240808 | 173400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20240808 | 173300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20240808 | 173200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20240808 | 173100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20240808 | 173000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20240808 | 172900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20240808 | 172800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20240808 | 172700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20240808 | 172600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20240808 | 172500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20240808 | 172400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20240808 | 172300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20240808 | 172200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20240808 | 172100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20240808 | 172000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20240808 | 171900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20240808 | 171800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20240808 | 171700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20240808 | 171600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20240808 | 171500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20240808 | 171400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20240808 | 171300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20240808 | 171200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20240808 | 171100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20240808 | 171000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20240808 | 170900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20240808 | 170800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20240808 | 170700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20240808 | 170600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20240808 | 170500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 1222 |
| 93 | 20240808 | 170400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20240808 | 170300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20240808 | 170200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20240808 | 170100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20240808 | 170000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20240808 | 165900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20240808 | 165800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20240808 | 165700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20240808 | 165600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20240808 | 165500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20240808 | 165400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20240808 | 165300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20240808 | 165200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20240808 | 165100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20240808 | 165000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20240808 | 164900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20240808 | 164800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20240808 | 164700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20240808 | 164600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20240808 | 164500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20240808 | 164400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20240808 | 164300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20240808 | 164200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20240808 | 164100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20240808 | 164000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20240808 | 163900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20240808 | 163800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20240808 | 163700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20240808 | 163600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20240808 | 163500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 1222 |
| 123 | 20240808 | 163400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20240808 | 163300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20240808 | 163200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20240808 | 163100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20240808 | 163000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20240808 | 162900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20240808 | 162800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20240808 | 162700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20240808 | 162600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20240808 | 162500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20240808 | 162400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20240808 | 162300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20240808 | 162200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20240808 | 162100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20240808 | 162000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20240808 | 161900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20240808 | 161800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20240808 | 161700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20240808 | 161600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20240808 | 161500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20240808 | 161400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20240808 | 161300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20240808 | 161200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20240808 | 161100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20240808 | 161000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20240808 | 160900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20240808 | 160800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20240808 | 160700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20240808 | 160600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20240808 | 160500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 1222 |
| 153 | 20240808 | 160400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20240808 | 160300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20240808 | 160200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20240808 | 160100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20240808 | 160000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20240808 | 155900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20240808 | 155800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20240808 | 155700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20240808 | 155600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20240808 | 155500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20240808 | 155400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20240808 | 155300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20240808 | 155200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20240808 | 155100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20240808 | 155000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20240808 | 154900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20240808 | 154800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20240808 | 154700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20240808 | 154600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20240808 | 154500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20240808 | 154400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20240808 | 154300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20240808 | 154200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20240808 | 154100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20240808 | 154000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20240808 | 153900 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20240808 | 153800 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20240808 | 153700 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20240808 | 153600 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20240808 | 153500 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 1222 |
| 183 | 20240808 | 153400 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20240808 | 153300 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20240808 | 153200 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20240808 | 153100 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20240808 | 153000 | 1887969950 | 38600 | 38600 | 38600 | 38600 | 1222 |
| 188 | 20240808 | 152900 | 1840800750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20240808 | 152800 | 1840800750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20240808 | 152700 | 1840800750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20240808 | 152600 | 1840800750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20240808 | 152500 | 1840800750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20240808 | 152400 | 1840800750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20240808 | 152300 | 1840800750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20240808 | 152200 | 1840800750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20240808 | 152100 | 1840800750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20240808 | 152000 | 1840800750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20240808 | 151900 | 1840800750 | 38600 | 38550 | 38600 | 38550 | 91 |
| 199 | 20240808 | 151800 | 1837288200 | 38600 | 38600 | 38600 | 38600 | 51 |
| 200 | 20240808 | 151700 | 1835319600 | 38500 | 38500 | 38500 | 38500 | 3 |
| 201 | 20240808 | 151600 | 1835204100 | 38500 | 38550 | 38600 | 38500 | 175 |
| 202 | 20240808 | 151500 | 1828450400 | 38550 | 38500 | 38550 | 38450 | 41 |
| 203 | 20240808 | 151400 | 1826871100 | 38500 | 38550 | 38550 | 38500 | 78 |
| 204 | 20240808 | 151300 | 1823867950 | 38450 | 38500 | 38600 | 38450 | 636 |
| 205 | 20240808 | 151200 | 1799406650 | 38450 | 38450 | 38450 | 38450 | 67 |
| 206 | 20240808 | 151100 | 1796830500 | 38450 | 38450 | 38450 | 38450 | 32 |
| 207 | 20240808 | 151000 | 1795600100 | 38500 | 38500 | 38550 | 38500 | 326 |
| 208 | 20240808 | 150900 | 1783048100 | 38500 | 38450 | 38500 | 38450 | 4 |
| 209 | 20240808 | 150800 | 1782894250 | 38450 | 38450 | 38550 | 38450 | 697 |
| 210 | 20240808 | 150700 | 1756088800 | 38450 | 38500 | 38500 | 38450 | 24 |
| 211 | 20240808 | 150600 | 1755165800 | 38500 | 38500 | 38500 | 38500 | 266 |
| 212 | 20240808 | 150500 | 1744924800 | 38500 | 38500 | 38500 | 38500 | 5 |
| 213 | 20240808 | 150400 | 1744732300 | 38650 | 38650 | 38650 | 38550 | 1173 |
| 214 | 20240808 | 150300 | 1699461750 | 38650 | 38650 | 38650 | 38650 | 130 |
| 215 | 20240808 | 150200 | 1694437250 | 38650 | 38650 | 38650 | 38650 | 4 |
| 216 | 20240808 | 150100 | 1694282650 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20240808 | 150000 | 1694282650 | 38700 | 38750 | 38750 | 38650 | 207 |
| 218 | 20240808 | 145900 | 1686278050 | 38700 | 38700 | 38700 | 38650 | 68 |
| 219 | 20240808 | 145800 | 1683649100 | 38700 | 38750 | 38750 | 38650 | 46 |
| 220 | 20240808 | 145700 | 1681868550 | 38750 | 38700 | 38750 | 38700 | 47 |
| 221 | 20240808 | 145600 | 1680047850 | 38700 | 38850 | 38850 | 38700 | 235 |
| 222 | 20240808 | 145500 | 1670941550 | 38850 | 38800 | 38850 | 38800 | 46 |
| 223 | 20240808 | 145400 | 1669154950 | 38850 | 38850 | 38850 | 38800 | 43 |
| 224 | 20240808 | 145300 | 1667484600 | 38850 | 38850 | 38850 | 38800 | 102 |
| 225 | 20240808 | 145200 | 1663522550 | 38850 | 38850 | 38850 | 38850 | 40 |
| 226 | 20240808 | 145100 | 1661968550 | 38850 | 38850 | 38850 | 38850 | 13 |
| 227 | 20240808 | 145000 | 1661463500 | 38800 | 38850 | 38850 | 38800 | 55 |
| 228 | 20240808 | 144900 | 1659326800 | 38850 | 38850 | 38850 | 38850 | 17 |
| 229 | 20240808 | 144800 | 1658666350 | 38850 | 38850 | 38850 | 38850 | 34 |
| 230 | 20240808 | 144700 | 1657345450 | 38850 | 38850 | 38850 | 38850 | 8 |
| 231 | 20240808 | 144600 | 1657034650 | 38850 | 38800 | 38850 | 38800 | 47 |
| 232 | 20240808 | 144500 | 1655209800 | 38850 | 38800 | 38850 | 38800 | 24 |
| 233 | 20240808 | 144400 | 1654277750 | 38850 | 38800 | 38850 | 38800 | 10 |
| 234 | 20240808 | 144300 | 1653889600 | 38700 | 38850 | 38900 | 38700 | 98 |
| 235 | 20240808 | 144200 | 1650087900 | 38900 | 38750 | 38900 | 38750 | 64 |
| 236 | 20240808 | 144100 | 1647607300 | 38750 | 38800 | 38800 | 38750 | 22 |
| 237 | 20240808 | 144000 | 1646753850 | 38800 | 38950 | 38950 | 38800 | 89 |
| 238 | 20240808 | 143900 | 1643296450 | 38900 | 38850 | 38950 | 38850 | 65 |
| 239 | 20240808 | 143800 | 1640766700 | 38950 | 38950 | 38950 | 38900 | 121 |
| 240 | 20240808 | 143700 | 1636058400 | 38950 | 38950 | 38950 | 38950 | 11 |
| 241 | 20240808 | 143600 | 1635629950 | 38900 | 38950 | 38950 | 38900 | 77 |
| 242 | 20240808 | 143500 | 1632631000 | 38950 | 38950 | 38950 | 38950 | 20 |
| 243 | 20240808 | 143400 | 1631852000 | 38950 | 38950 | 38950 | 38950 | 51 |
| 244 | 20240808 | 143300 | 1629865550 | 38950 | 38950 | 38950 | 38950 | 33 |
| 245 | 20240808 | 143200 | 1628580200 | 38950 | 38950 | 38950 | 38900 | 57 |
| 246 | 20240808 | 143100 | 1626360550 | 38950 | 38950 | 38950 | 38950 | 40 |
| 247 | 20240808 | 143000 | 1624802550 | 39000 | 38900 | 39000 | 38900 | 14 |
| 248 | 20240808 | 142900 | 1624256650 | 38900 | 39000 | 39000 | 38900 | 55 |
| 249 | 20240808 | 142800 | 1622115050 | 38950 | 38900 | 38950 | 38900 | 18 |
| 250 | 20240808 | 142700 | 1621414250 | 38950 | 38950 | 39000 | 38950 | 13 |
| 251 | 20240808 | 142600 | 1620907700 | 38950 | 39050 | 39050 | 38950 | 33 |
| 252 | 20240808 | 142500 | 1619620400 | 39050 | 38950 | 39050 | 38950 | 33 |
| 253 | 20240808 | 142400 | 1618333950 | 39100 | 38900 | 39100 | 38900 | 38 |
| 254 | 20240808 | 142300 | 1616850450 | 38850 | 38950 | 38950 | 38800 | 43 |
| 255 | 20240808 | 142200 | 1615178400 | 39050 | 39050 | 39050 | 38800 | 16 |
| 256 | 20240808 | 142100 | 1614555350 | 39050 | 38900 | 39050 | 38900 | 50 |
| 257 | 20240808 | 142000 | 1612606950 | 38950 | 39050 | 39050 | 38950 | 25 |
| 258 | 20240808 | 141900 | 1611632200 | 38900 | 38950 | 39000 | 38900 | 33 |
| 259 | 20240808 | 141800 | 1610346250 | 38950 | 39000 | 39050 | 38950 | 16 |
| 260 | 20240808 | 141700 | 1609722150 | 38950 | 38950 | 39000 | 38950 | 44 |
| 261 | 20240808 | 141600 | 1608007150 | 39000 | 38900 | 39000 | 38900 | 41 |
| 262 | 20240808 | 141500 | 1606410000 | 39000 | 39000 | 39000 | 38800 | 36 |
| 263 | 20240808 | 141400 | 1605007800 | 39000 | 39100 | 39100 | 38650 | 576 |
| 264 | 20240808 | 141300 | 1582633200 | 39100 | 39150 | 39150 | 39050 | 42 |
| 265 | 20240808 | 141200 | 1580990900 | 39150 | 39100 | 39150 | 39100 | 57 |
| 266 | 20240808 | 141100 | 1578760300 | 39050 | 39050 | 39150 | 39050 | 81 |
| 267 | 20240808 | 141000 | 1575592500 | 39050 | 39050 | 39100 | 39050 | 24 |
| 268 | 20240808 | 140900 | 1574654500 | 39100 | 39050 | 39100 | 39050 | 34 |
| 269 | 20240808 | 140800 | 1573325950 | 39050 | 39100 | 39100 | 39050 | 26 |
| 270 | 20240808 | 140700 | 1572309900 | 39100 | 39100 | 39100 | 39050 | 29 |
| 271 | 20240808 | 140600 | 1571176350 | 39100 | 39050 | 39100 | 39050 | 36 |
| 272 | 20240808 | 140500 | 1569769650 | 39050 | 39100 | 39100 | 39050 | 54 |
| 273 | 20240808 | 140400 | 1567658700 | 39050 | 39050 | 39100 | 39000 | 40 |
| 274 | 20240808 | 140300 | 1566096700 | 39050 | 39000 | 39050 | 39000 | 10 |
| 275 | 20240808 | 140200 | 1565706500 | 39050 | 39000 | 39050 | 39000 | 34 |
| 276 | 20240808 | 140100 | 1564379600 | 39000 | 39050 | 39050 | 39000 | 18 |
| 277 | 20240808 | 140000 | 1563677450 | 39050 | 38950 | 39100 | 38950 | 32 |
| 278 | 20240808 | 135900 | 1562428900 | 39000 | 38900 | 39050 | 38900 | 47 |
| 279 | 20240808 | 135800 | 1560596000 | 38900 | 39100 | 39100 | 38900 | 26 |
| 280 | 20240808 | 135700 | 1559583300 | 39000 | 39000 | 39000 | 39000 | 20 |
| 281 | 20240808 | 135600 | 1558803300 | 39100 | 39100 | 39100 | 38950 | 16 |
| 282 | 20240808 | 135500 | 1558178750 | 39000 | 39000 | 39000 | 38950 | 468 |
| 283 | 20240808 | 135400 | 1539927100 | 38900 | 38900 | 39000 | 38900 | 13 |
| 284 | 20240808 | 135300 | 1539421100 | 39000 | 38900 | 39000 | 38900 | 38 |
| 285 | 20240808 | 135200 | 1537940800 | 38950 | 38900 | 38950 | 38900 | 40 |
| 286 | 20240808 | 135100 | 1536383300 | 38950 | 39000 | 39000 | 38950 | 20 |
| 287 | 20240808 | 135000 | 1535604150 | 38900 | 39000 | 39000 | 38900 | 28 |
| 288 | 20240808 | 134900 | 1534513850 | 39000 | 38950 | 39000 | 38900 | 41 |
| 289 | 20240808 | 134800 | 1532916250 | 38950 | 38950 | 38950 | 38900 | 25 |
| 290 | 20240808 | 134700 | 1531943050 | 38850 | 38950 | 38950 | 38850 | 11 |
| 291 | 20240808 | 134600 | 1531515300 | 38850 | 38900 | 38900 | 38850 | 39 |
| 292 | 20240808 | 134500 | 1529999550 | 38900 | 38850 | 38900 | 38800 | 28 |
| 293 | 20240808 | 134400 | 1528912050 | 38850 | 38850 | 38850 | 38850 | 17 |
| 294 | 20240808 | 134300 | 1528251600 | 38850 | 38850 | 38850 | 38800 | 20 |
| 295 | 20240808 | 134200 | 1527474900 | 38850 | 38800 | 38850 | 38800 | 39 |
| 296 | 20240808 | 134100 | 1525960100 | 38850 | 38900 | 39000 | 38850 | 48 |
| 297 | 20240808 | 134000 | 1524093150 | 38850 | 38900 | 39000 | 38850 | 16 |
| 298 | 20240808 | 133900 | 1523470750 | 38850 | 38900 | 38900 | 38850 | 57 |
| 299 | 20240808 | 133800 | 1521253850 | 38800 | 38850 | 38900 | 38800 | 78 |
| 300 | 20240808 | 133700 | 1518226250 | 38900 | 39000 | 39000 | 38900 | 437 |
| 301 | 20240808 | 133600 | 1501211650 | 39050 | 39150 | 39150 | 39000 | 45 |
| 302 | 20240808 | 133500 | 1499453750 | 39100 | 39050 | 39100 | 39050 | 38 |
| 303 | 20240808 | 133400 | 1497969050 | 39150 | 39150 | 39150 | 39000 | 39 |
| 304 | 20240808 | 133300 | 1496443450 | 39050 | 39100 | 39100 | 39050 | 18 |
| 305 | 20240808 | 133200 | 1495739950 | 39000 | 39150 | 39150 | 39000 | 41 |
| 306 | 20240808 | 133100 | 1494137700 | 39100 | 39050 | 39150 | 39050 | 79 |
| 307 | 20240808 | 133000 | 1491050200 | 39100 | 39150 | 39150 | 39100 | 63 |
| 308 | 20240808 | 132900 | 1488585700 | 39100 | 39100 | 39150 | 39100 | 43 |
| 309 | 20240808 | 132800 | 1486903500 | 39100 | 39150 | 39150 | 39100 | 40 |
| 310 | 20240808 | 132700 | 1485339300 | 39100 | 39150 | 39150 | 39100 | 109 |
| 311 | 20240808 | 132600 | 1481076500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 312 | 20240808 | 132500 | 1481076500 | 39150 | 39050 | 39150 | 39000 | 95 |
| 313 | 20240808 | 132400 | 1477366800 | 39050 | 39050 | 39050 | 39000 | 36 |
| 314 | 20240808 | 132300 | 1475961350 | 39050 | 39050 | 39050 | 39050 | 4 |
| 315 | 20240808 | 132200 | 1475805150 | 39050 | 39000 | 39050 | 39000 | 39 |
| 316 | 20240808 | 132100 | 1474282700 | 39000 | 39050 | 39050 | 39000 | 18 |
| 317 | 20240808 | 132000 | 1473580500 | 39050 | 38950 | 39050 | 38950 | 23 |
| 318 | 20240808 | 131900 | 1472683150 | 39000 | 39000 | 39000 | 39000 | 52 |
| 319 | 20240808 | 131800 | 1470655150 | 38950 | 39000 | 39050 | 38950 | 34 |
| 320 | 20240808 | 131700 | 1469329950 | 39000 | 39050 | 39050 | 38950 | 117 |
| 321 | 20240808 | 131600 | 1464767000 | 39050 | 39000 | 39050 | 39000 | 81 |
| 322 | 20240808 | 131500 | 1461607450 | 39000 | 39000 | 39050 | 39000 | 46 |
| 323 | 20240808 | 131400 | 1459811500 | 39000 | 39050 | 39050 | 39000 | 46 |
| 324 | 20240808 | 131300 | 1458015700 | 39050 | 39050 | 39050 | 39000 | 46 |
| 325 | 20240808 | 131200 | 1456219750 | 39050 | 39050 | 39050 | 39050 | 83 |
| 326 | 20240808 | 131100 | 1452978600 | 39050 | 39000 | 39050 | 39000 | 125 |
| 327 | 20240808 | 131000 | 1448102950 | 38950 | 39000 | 39000 | 38950 | 37 |
| 328 | 20240808 | 130900 | 1446660300 | 39000 | 39000 | 39050 | 39000 | 58 |
| 329 | 20240808 | 130800 | 1444397700 | 39000 | 39000 | 39000 | 39000 | 39 |
| 330 | 20240808 | 130700 | 1442876700 | 39000 | 39000 | 39050 | 39000 | 34 |
| 331 | 20240808 | 130600 | 1441550150 | 39000 | 39000 | 39050 | 39000 | 20 |
| 332 | 20240808 | 130500 | 1440769750 | 39050 | 39050 | 39050 | 39000 | 37 |
| 333 | 20240808 | 130400 | 1439325700 | 38950 | 39050 | 39050 | 38950 | 27 |
| 334 | 20240808 | 130300 | 1438272200 | 39000 | 39000 | 39050 | 39000 | 43 |
| 335 | 20240808 | 130200 | 1436593800 | 39050 | 39050 | 39050 | 39000 | 25 |
| 336 | 20240808 | 130100 | 1435618150 | 39000 | 39000 | 39000 | 39000 | 18 |
| 337 | 20240808 | 130000 | 1434916150 | 39050 | 39000 | 39050 | 39000 | 153 |
| 338 | 20240808 | 125900 | 1428948350 | 39050 | 39000 | 39050 | 39000 | 25 |
| 339 | 20240808 | 125800 | 1427972250 | 39050 | 39050 | 39150 | 39050 | 84 |
| 340 | 20240808 | 125700 | 1424690450 | 39100 | 39200 | 39200 | 39100 | 82 |
| 341 | 20240808 | 125600 | 1421483950 | 39100 | 39200 | 39200 | 39050 | 128 |
| 342 | 20240808 | 125500 | 1416479000 | 39150 | 39100 | 39200 | 39100 | 106 |
| 343 | 20240808 | 125400 | 1412328350 | 39150 | 39150 | 39200 | 39150 | 17 |
| 344 | 20240808 | 125300 | 1411662400 | 39200 | 39150 | 39200 | 39150 | 162 |
| 345 | 20240808 | 125200 | 1405319750 | 39200 | 39200 | 39250 | 39200 | 197 |
| 346 | 20240808 | 125100 | 1397597150 | 39250 | 39300 | 39300 | 39250 | 548 |
| 347 | 20240808 | 125000 | 1376072050 | 39300 | 39300 | 39300 | 39250 | 612 |
| 348 | 20240808 | 124900 | 1352020500 | 39300 | 39300 | 39300 | 39250 | 52 |
| 349 | 20240808 | 124800 | 1349976950 | 39300 | 39300 | 39300 | 39300 | 49 |
| 350 | 20240808 | 124700 | 1348051250 | 39300 | 39300 | 39300 | 39300 | 80 |
| 351 | 20240808 | 124600 | 1344907250 | 39300 | 39300 | 39300 | 39300 | 104 |
| 352 | 20240808 | 124500 | 1340820050 | 39300 | 39300 | 39300 | 39300 | 31 |
| 353 | 20240808 | 124400 | 1339601750 | 39300 | 39250 | 39300 | 39250 | 29 |
| 354 | 20240808 | 124300 | 1338462100 | 39250 | 39250 | 39300 | 39250 | 12 |
| 355 | 20240808 | 124200 | 1337990800 | 39250 | 39250 | 39250 | 39250 | 221 |
| 356 | 20240808 | 124100 | 1329316550 | 39250 | 39250 | 39250 | 39200 | 254 |
| 357 | 20240808 | 124000 | 1319352600 | 39250 | 39250 | 39250 | 39200 | 43 |
| 358 | 20240808 | 123900 | 1317664900 | 39250 | 39250 | 39250 | 39200 | 210 |
| 359 | 20240808 | 123800 | 1309429000 | 39250 | 39250 | 39250 | 39250 | 34 |
| 360 | 20240808 | 123700 | 1308094500 | 39250 | 39200 | 39250 | 39200 | 142 |
| 361 | 20240808 | 123600 | 1302527150 | 39200 | 39200 | 39200 | 39200 | 20 |
| 362 | 20240808 | 123500 | 1301743150 | 39200 | 39200 | 39200 | 39200 | 14 |
| 363 | 20240808 | 123400 | 1301194350 | 39300 | 39100 | 39300 | 39100 | 545 |
| 364 | 20240808 | 123300 | 1279808750 | 39150 | 39200 | 39200 | 39150 | 54 |
| 365 | 20240808 | 123200 | 1277694200 | 39250 | 39200 | 39250 | 39100 | 239 |
| 366 | 20240808 | 123100 | 1268326750 | 39200 | 39150 | 39200 | 39100 | 104 |
| 367 | 20240808 | 123000 | 1264257650 | 39200 | 39200 | 39200 | 39150 | 34 |
| 368 | 20240808 | 122900 | 1262925250 | 39150 | 39150 | 39150 | 39150 | 22 |
| 369 | 20240808 | 122800 | 1262063950 | 39200 | 39150 | 39200 | 39150 | 14 |
| 370 | 20240808 | 122700 | 1261515800 | 39200 | 39200 | 39200 | 39150 | 46 |
| 371 | 20240808 | 122600 | 1259712950 | 39200 | 39200 | 39200 | 39200 | 11 |
| 372 | 20240808 | 122500 | 1259281750 | 39200 | 39150 | 39200 | 39150 | 102 |
| 373 | 20240808 | 122400 | 1255287550 | 39150 | 39150 | 39150 | 39100 | 43 |
| 374 | 20240808 | 122300 | 1253604250 | 39150 | 39100 | 39150 | 39100 | 9 |
| 375 | 20240808 | 122200 | 1253251950 | 39100 | 39050 | 39100 | 39050 | 23 |
| 376 | 20240808 | 122100 | 1252352700 | 39100 | 39050 | 39100 | 39050 | 33 |
| 377 | 20240808 | 122000 | 1251063000 | 39100 | 38950 | 39100 | 38950 | 56 |
| 378 | 20240808 | 121900 | 1248874150 | 39100 | 39100 | 39100 | 39100 | 9 |
| 379 | 20240808 | 121800 | 1248522250 | 38950 | 39150 | 39150 | 38950 | 265 |
| 380 | 20240808 | 121700 | 1238177950 | 39150 | 39150 | 39150 | 39100 | 97 |
| 381 | 20240808 | 121600 | 1234381000 | 39100 | 39050 | 39100 | 39050 | 253 |
| 382 | 20240808 | 121500 | 1224495700 | 39050 | 39050 | 39050 | 39050 | 126 |
| 383 | 20240808 | 121400 | 1219575400 | 39050 | 39000 | 39050 | 39000 | 29 |
| 384 | 20240808 | 121300 | 1218443600 | 39000 | 39000 | 39000 | 39000 | 30 |
| 385 | 20240808 | 121200 | 1217273600 | 39000 | 38950 | 39000 | 38950 | 32 |
| 386 | 20240808 | 121100 | 1216025800 | 38950 | 39000 | 39000 | 38950 | 53 |
| 387 | 20240808 | 121000 | 1213959800 | 39000 | 39000 | 39000 | 39000 | 34 |
| 388 | 20240808 | 120900 | 1212633800 | 39050 | 39000 | 39050 | 39000 | 13 |
| 389 | 20240808 | 120800 | 1212126350 | 39000 | 39050 | 39050 | 39000 | 36 |
| 390 | 20240808 | 120700 | 1210721400 | 39000 | 38950 | 39000 | 38950 | 883 |
| 391 | 20240808 | 120600 | 1176327800 | 39000 | 39000 | 39050 | 39000 | 30 |
| 392 | 20240808 | 120500 | 1175157150 | 39050 | 38950 | 39050 | 38950 | 16 |
| 393 | 20240808 | 120400 | 1174533150 | 39000 | 39000 | 39050 | 39000 | 65 |
| 394 | 20240808 | 120300 | 1171996550 | 39050 | 39000 | 39050 | 39000 | 15 |
| 395 | 20240808 | 120200 | 1171410850 | 39050 | 39050 | 39050 | 39050 | 18 |
| 396 | 20240808 | 120100 | 1170707950 | 39050 | 39050 | 39050 | 39000 | 67 |
| 397 | 20240808 | 120000 | 1168092400 | 39050 | 38950 | 39100 | 38950 | 16 |
| 398 | 20240808 | 115900 | 1167467500 | 38950 | 39050 | 39100 | 38950 | 10 |
| 399 | 20240808 | 115800 | 1167076700 | 39100 | 39100 | 39100 | 39100 | 28 |
| 400 | 20240808 | 115700 | 1165981900 | 39050 | 39100 | 39100 | 39000 | 45 |
| 401 | 20240808 | 115600 | 1164223550 | 39100 | 39000 | 39100 | 39000 | 38 |
| 402 | 20240808 | 115500 | 1162740350 | 39100 | 39000 | 39100 | 38950 | 39 |
| 403 | 20240808 | 115400 | 1161217650 | 39000 | 39100 | 39100 | 39000 | 12 |
| 404 | 20240808 | 115300 | 1160748550 | 38950 | 39050 | 39050 | 38950 | 91 |
| 405 | 20240808 | 115200 | 1157199500 | 39050 | 39000 | 39100 | 39000 | 17 |
| 406 | 20240808 | 115100 | 1156535500 | 39100 | 39000 | 39100 | 39000 | 40 |
| 407 | 20240808 | 115000 | 1154975000 | 39000 | 39000 | 39000 | 39000 | 25 |
| 408 | 20240808 | 114900 | 1154000000 | 39000 | 38950 | 39000 | 38950 | 24 |
| 409 | 20240808 | 114800 | 1153065050 | 39000 | 38950 | 39000 | 38950 | 9 |
| 410 | 20240808 | 114700 | 1152714100 | 38950 | 38900 | 39000 | 38900 | 37 |
| 411 | 20240808 | 114600 | 1151272850 | 38900 | 38900 | 38900 | 38900 | 11 |
| 412 | 20240808 | 114500 | 1150844950 | 38900 | 38850 | 38900 | 38850 | 19 |
| 413 | 20240808 | 114400 | 1150106150 | 38950 | 38850 | 38950 | 38800 | 36 |
| 414 | 20240808 | 114300 | 1148706000 | 38950 | 38950 | 38950 | 38950 | 11 |
| 415 | 20240808 | 114200 | 1148277550 | 38900 | 38950 | 38950 | 38850 | 25 |
| 416 | 20240808 | 114100 | 1147304850 | 38800 | 38900 | 38950 | 38800 | 126 |
| 417 | 20240808 | 114000 | 1142408600 | 38950 | 38950 | 38950 | 38900 | 17 |
| 418 | 20240808 | 113900 | 1141746500 | 38950 | 38900 | 38950 | 38900 | 48 |
| 419 | 20240808 | 113800 | 1139878100 | 38900 | 38900 | 38900 | 38900 | 43 |
| 420 | 20240808 | 113700 | 1138205400 | 38900 | 38900 | 38900 | 38900 | 37 |
| 421 | 20240808 | 113600 | 1136766100 | 38900 | 38800 | 38900 | 38800 | 26 |
| 422 | 20240808 | 113500 | 1135755800 | 38800 | 38800 | 38800 | 38700 | 62 |
| 423 | 20240808 | 113400 | 1133352100 | 38800 | 38900 | 38900 | 38600 | 651 |
| 424 | 20240808 | 113300 | 1108171300 | 38900 | 38900 | 38900 | 38900 | 11 |
| 425 | 20240808 | 113200 | 1107743400 | 38900 | 38900 | 38900 | 38800 | 278 |
| 426 | 20240808 | 113100 | 1096949100 | 38900 | 39000 | 39100 | 38900 | 39 |
| 427 | 20240808 | 113000 | 1095428200 | 39100 | 39100 | 39100 | 38950 | 110 |
| 428 | 20240808 | 112900 | 1091140100 | 39000 | 38950 | 39000 | 38950 | 18 |
| 429 | 20240808 | 112800 | 1090438450 | 39100 | 39100 | 39100 | 39100 | 14 |
| 430 | 20240808 | 112700 | 1089891050 | 39050 | 39050 | 39050 | 39050 | 26 |
| 431 | 20240808 | 112600 | 1088875750 | 39050 | 39050 | 39100 | 39000 | 48 |
| 432 | 20240808 | 112500 | 1087001500 | 39050 | 38950 | 39050 | 38950 | 17 |
| 433 | 20240808 | 112400 | 1086338350 | 39100 | 39100 | 39100 | 39000 | 92 |
| 434 | 20240808 | 112300 | 1082743800 | 39100 | 39100 | 39100 | 39100 | 18 |
| 435 | 20240808 | 112200 | 1082040000 | 39100 | 39000 | 39100 | 38900 | 44 |
| 436 | 20240808 | 112100 | 1080324550 | 39150 | 39150 | 39150 | 39000 | 24 |
| 437 | 20240808 | 112000 | 1079386150 | 39100 | 39100 | 39100 | 38950 | 676 |
| 438 | 20240808 | 111900 | 1053020600 | 39200 | 39200 | 39200 | 39200 | 68 |
| 439 | 20240808 | 111800 | 1050355000 | 39200 | 39200 | 39200 | 39100 | 94 |
| 440 | 20240808 | 111700 | 1046671000 | 39200 | 39200 | 39200 | 39100 | 257 |
| 441 | 20240808 | 111600 | 1036614100 | 39200 | 39200 | 39200 | 39150 | 167 |
| 442 | 20240808 | 111500 | 1030068200 | 39200 | 39150 | 39200 | 39150 | 128 |
| 443 | 20240808 | 111400 | 1025052950 | 39200 | 39100 | 39200 | 39100 | 155 |
| 444 | 20240808 | 111300 | 1018982000 | 39100 | 39150 | 39150 | 39100 | 116 |
| 445 | 20240808 | 111200 | 1014440900 | 39150 | 39150 | 39150 | 39100 | 88 |
| 446 | 20240808 | 111100 | 1010996350 | 39150 | 39100 | 39150 | 39050 | 116 |
| 447 | 20240808 | 111000 | 1006457650 | 39100 | 39050 | 39100 | 39050 | 125 |
| 448 | 20240808 | 110900 | 1001574600 | 39000 | 38850 | 39000 | 38850 | 304 |
| 449 | 20240808 | 110800 | 989729600 | 38900 | 38900 | 38900 | 38900 | 22 |
| 450 | 20240808 | 110700 | 988873800 | 38900 | 38950 | 38950 | 38850 | 26 |
| 451 | 20240808 | 110600 | 987862550 | 38950 | 38850 | 39000 | 38850 | 120 |
| 452 | 20240808 | 110500 | 983193550 | 38950 | 38900 | 38950 | 38900 | 58 |
| 453 | 20240808 | 110400 | 980936950 | 38900 | 38900 | 38900 | 38900 | 30 |
| 454 | 20240808 | 110300 | 979769950 | 38900 | 38800 | 38900 | 38750 | 109 |
| 455 | 20240808 | 110200 | 975544950 | 38800 | 38900 | 38900 | 38800 | 53 |
| 456 | 20240808 | 110100 | 973488250 | 38900 | 38900 | 38900 | 38800 | 58 |
| 457 | 20240808 | 110000 | 971237050 | 38850 | 38900 | 38900 | 38850 | 47 |
| 458 | 20240808 | 105900 | 969409900 | 38900 | 38900 | 38900 | 38900 | 23 |
| 459 | 20240808 | 105800 | 968515200 | 38900 | 38900 | 38900 | 38850 | 67 |
| 460 | 20240808 | 105700 | 965910950 | 38900 | 38900 | 38900 | 38850 | 42 |
| 461 | 20240808 | 105600 | 964278450 | 38900 | 38900 | 38900 | 38800 | 20 |
| 462 | 20240808 | 105500 | 963501050 | 38900 | 38700 | 38900 | 38700 | 24 |
| 463 | 20240808 | 105400 | 962568450 | 38900 | 38850 | 38900 | 38800 | 43 |
| 464 | 20240808 | 105300 | 960897900 | 38850 | 38800 | 38850 | 38800 | 63 |
| 465 | 20240808 | 105200 | 958452850 | 38800 | 38800 | 38800 | 38800 | 263 |
| 466 | 20240808 | 105100 | 948248450 | 38750 | 38800 | 38800 | 38750 | 54 |
| 467 | 20240808 | 105000 | 946154850 | 38800 | 38750 | 38800 | 38700 | 56 |
| 468 | 20240808 | 104900 | 943986200 | 38650 | 38800 | 38800 | 38650 | 14 |
| 469 | 20240808 | 104800 | 943443650 | 38800 | 38800 | 38800 | 38650 | 124 |
| 470 | 20240808 | 104700 | 938641700 | 38800 | 38650 | 38800 | 38650 | 289 |
| 471 | 20240808 | 104600 | 927431750 | 38650 | 38900 | 38900 | 38650 | 174 |
| 472 | 20240808 | 104500 | 920700500 | 38900 | 38800 | 38900 | 38750 | 41 |
| 473 | 20240808 | 104400 | 919109950 | 38800 | 38900 | 38900 | 38800 | 344 |
| 474 | 20240808 | 104300 | 905732450 | 38900 | 38800 | 38900 | 38750 | 823 |
| 475 | 20240808 | 104200 | 873722350 | 38900 | 38800 | 38900 | 38750 | 126 |
| 476 | 20240808 | 104100 | 868826350 | 38800 | 38800 | 38800 | 38750 | 19 |
| 477 | 20240808 | 104000 | 868089450 | 38800 | 38750 | 38800 | 38700 | 35 |
| 478 | 20240808 | 103900 | 866732800 | 38700 | 38750 | 38800 | 38700 | 39 |
| 479 | 20240808 | 103800 | 865221150 | 38750 | 38750 | 38750 | 38750 | 32 |
| 480 | 20240808 | 103700 | 863981150 | 38800 | 38750 | 38800 | 38750 | 48 |
| 481 | 20240808 | 103600 | 862120150 | 38800 | 38750 | 38800 | 38750 | 18 |
| 482 | 20240808 | 103500 | 861422400 | 38700 | 38700 | 38700 | 38700 | 37 |
| 483 | 20240808 | 103400 | 859990500 | 38700 | 38800 | 38850 | 38700 | 92 |
| 484 | 20240808 | 103300 | 856428200 | 38800 | 38750 | 38850 | 38750 | 33 |
| 485 | 20240808 | 103200 | 855147200 | 38850 | 38850 | 38850 | 38750 | 64 |
| 486 | 20240808 | 103100 | 852663500 | 38850 | 38850 | 38850 | 38750 | 40 |
| 487 | 20240808 | 103000 | 851110850 | 38750 | 38850 | 38900 | 38750 | 88 |
| 488 | 20240808 | 102900 | 847697500 | 38950 | 38900 | 39000 | 38800 | 63 |
| 489 | 20240808 | 102800 | 845249750 | 38900 | 38900 | 38900 | 38900 | 32 |
| 490 | 20240808 | 102700 | 844004950 | 38900 | 38900 | 38900 | 38850 | 51 |
| 491 | 20240808 | 102600 | 842022400 | 38900 | 38900 | 39000 | 38900 | 47 |
| 492 | 20240808 | 102500 | 840192800 | 39000 | 38800 | 39000 | 38800 | 35 |
| 493 | 20240808 | 102400 | 838830450 | 38850 | 39000 | 39000 | 38850 | 33 |
| 494 | 20240808 | 102300 | 837547200 | 39000 | 38850 | 39000 | 38850 | 41 |
| 495 | 20240808 | 102200 | 835951500 | 39100 | 38950 | 39100 | 38850 | 141 |
| 496 | 20240808 | 102100 | 830470100 | 38850 | 38950 | 39100 | 38850 | 284 |
| 497 | 20240808 | 102000 | 819419800 | 39000 | 39100 | 39100 | 39000 | 56 |
| 498 | 20240808 | 101900 | 817233950 | 39050 | 38950 | 39100 | 38950 | 50 |
| 499 | 20240808 | 101800 | 815283900 | 39100 | 39050 | 39100 | 39000 | 75 |
| 500 | 20240808 | 101700 | 812356200 | 39050 | 39050 | 39100 | 39050 | 44 |
| 501 | 20240808 | 101600 | 810637750 | 39150 | 39150 | 39150 | 39100 | 30 |
| 502 | 20240808 | 101500 | 809463550 | 39150 | 39050 | 39150 | 39050 | 85 |
| 503 | 20240808 | 101400 | 806136300 | 39050 | 39100 | 39100 | 39050 | 66 |
| 504 | 20240808 | 101300 | 803555950 | 39050 | 39100 | 39100 | 39050 | 22 |
| 505 | 20240808 | 101200 | 802696400 | 39050 | 39100 | 39100 | 39050 | 76 |
| 506 | 20240808 | 101100 | 799725800 | 39100 | 39100 | 39100 | 38950 | 32 |
| 507 | 20240808 | 101000 | 798476950 | 38950 | 39000 | 39150 | 38950 | 104 |
| 508 | 20240808 | 100900 | 794417750 | 39000 | 39050 | 39150 | 38950 | 40 |
| 509 | 20240808 | 100800 | 792855750 | 39000 | 39000 | 39150 | 39000 | 70 |
| 510 | 20240808 | 100700 | 790125150 | 39150 | 39000 | 39150 | 39000 | 45 |
| 511 | 20240808 | 100600 | 788368200 | 39000 | 39050 | 39050 | 39000 | 137 |
| 512 | 20240808 | 100500 | 783022750 | 39050 | 39100 | 39150 | 39050 | 442 |
| 513 | 20240808 | 100400 | 765738500 | 39200 | 39150 | 39200 | 39050 | 260 |
| 514 | 20240808 | 100300 | 755561100 | 39150 | 39150 | 39150 | 39050 | 64 |
| 515 | 20240808 | 100200 | 753058850 | 39150 | 39150 | 39150 | 39000 | 10 |
| 516 | 20240808 | 100100 | 752667950 | 39150 | 39050 | 39150 | 39000 | 190 |
| 517 | 20240808 | 100000 | 745250650 | 39150 | 39050 | 39150 | 38950 | 772 |
| 518 | 20240808 | 095900 | 715053350 | 39100 | 39050 | 39100 | 39000 | 251 |
| 519 | 20240808 | 095800 | 705248500 | 39050 | 39050 | 39050 | 39050 | 64 |
| 520 | 20240808 | 095700 | 702749300 | 39000 | 38950 | 39000 | 38950 | 182 |
| 521 | 20240808 | 095600 | 695654800 | 38900 | 38950 | 38950 | 38900 | 11 |
| 522 | 20240808 | 095500 | 695226450 | 38950 | 38800 | 38950 | 38750 | 55 |
| 523 | 20240808 | 095400 | 693091950 | 38800 | 38750 | 38950 | 38750 | 56 |
| 524 | 20240808 | 095300 | 690918950 | 38800 | 38900 | 38900 | 38750 | 393 |
| 525 | 20240808 | 095200 | 675639700 | 38900 | 38800 | 38900 | 38800 | 291 |
| 526 | 20240808 | 095100 | 664341550 | 38750 | 38700 | 38800 | 38700 | 36 |
| 527 | 20240808 | 095000 | 662946400 | 38750 | 38600 | 38750 | 38600 | 17 |
| 528 | 20240808 | 094900 | 662289650 | 38750 | 38600 | 38800 | 38500 | 257 |
| 529 | 20240808 | 094800 | 652376550 | 38450 | 38450 | 38600 | 38450 | 88 |
| 530 | 20240808 | 094700 | 648991250 | 38450 | 38600 | 38600 | 38450 | 219 |
| 531 | 20240808 | 094600 | 640559700 | 38600 | 38850 | 38850 | 38600 | 283 |
| 532 | 20240808 | 094500 | 629591700 | 38850 | 38800 | 38850 | 38800 | 69 |
| 533 | 20240808 | 094400 | 626914100 | 38850 | 38600 | 38850 | 38500 | 164 |
| 534 | 20240808 | 094300 | 620576450 | 38500 | 38600 | 38600 | 38500 | 48 |
| 535 | 20240808 | 094200 | 618726950 | 38450 | 38600 | 38650 | 38450 | 151 |
| 536 | 20240808 | 094100 | 612914800 | 38600 | 38600 | 38650 | 38600 | 70 |
| 537 | 20240808 | 094000 | 610212150 | 38600 | 38650 | 38650 | 38600 | 21 |
| 538 | 20240808 | 093900 | 609400650 | 38650 | 38500 | 38650 | 38500 | 74 |
| 539 | 20240808 | 093800 | 606551200 | 38600 | 38700 | 38750 | 38500 | 300 |
| 540 | 20240808 | 093700 | 594975750 | 38700 | 38800 | 38950 | 38700 | 3183 |
| 541 | 20240808 | 093600 | 471516500 | 38850 | 39050 | 39150 | 38850 | 969 |
| 542 | 20240808 | 093500 | 433803900 | 39150 | 39150 | 39150 | 39050 | 12 |
| 543 | 20240808 | 093400 | 433334700 | 39050 | 39100 | 39150 | 39050 | 50 |
| 544 | 20240808 | 093300 | 431380450 | 39100 | 39100 | 39150 | 39050 | 77 |
| 545 | 20240808 | 093200 | 428371150 | 39100 | 39100 | 39100 | 39100 | 32 |
| 546 | 20240808 | 093100 | 427119950 | 39100 | 39150 | 39150 | 39100 | 30 |
| 547 | 20240808 | 093000 | 425946150 | 39150 | 39050 | 39150 | 39000 | 143 |
| 548 | 20240808 | 092900 | 420366000 | 39100 | 39100 | 39150 | 39050 | 43 |
| 549 | 20240808 | 092800 | 418685000 | 39100 | 39050 | 39100 | 38900 | 528 |
| 550 | 20240808 | 092700 | 398104850 | 39050 | 39200 | 39200 | 39050 | 66 |
| 551 | 20240808 | 092600 | 395523000 | 39200 | 39100 | 39200 | 39100 | 275 |
| 552 | 20240808 | 092500 | 384743900 | 39100 | 39150 | 39200 | 39050 | 257 |
| 553 | 20240808 | 092400 | 374684050 | 39200 | 39100 | 39200 | 39050 | 326 |
| 554 | 20240808 | 092300 | 361911000 | 39100 | 39050 | 39200 | 38950 | 658 |
| 555 | 20240808 | 092200 | 336210450 | 39050 | 39100 | 39300 | 39050 | 443 |
| 556 | 20240808 | 092100 | 318888750 | 39050 | 39050 | 39250 | 39050 | 401 |
| 557 | 20240808 | 092000 | 303191050 | 38950 | 38900 | 39000 | 38900 | 401 |
| 558 | 20240808 | 091900 | 287585800 | 38900 | 38900 | 38950 | 38800 | 323 |
| 559 | 20240808 | 091800 | 275024400 | 38850 | 38750 | 38850 | 38750 | 225 |
| 560 | 20240808 | 091700 | 266294600 | 38750 | 38700 | 38750 | 38600 | 276 |
| 561 | 20240808 | 091600 | 255607600 | 38700 | 38500 | 38700 | 38500 | 493 |
| 562 | 20240808 | 091500 | 236595300 | 38450 | 38500 | 38500 | 38450 | 30 |
| 563 | 20240808 | 091400 | 235440850 | 38400 | 38500 | 38550 | 38400 | 542 |
| 564 | 20240808 | 091300 | 214573800 | 38450 | 38400 | 38450 | 38350 | 772 |
| 565 | 20240808 | 091200 | 184921700 | 38500 | 38450 | 38500 | 38400 | 141 |
| 566 | 20240808 | 091100 | 179505450 | 38400 | 38500 | 38500 | 38350 | 189 |
| 567 | 20240808 | 091000 | 172238350 | 38450 | 38600 | 38600 | 38450 | 366 |
| 568 | 20240808 | 090900 | 158159500 | 38500 | 38600 | 38750 | 38500 | 568 |
| 569 | 20240808 | 090800 | 136197800 | 38600 | 38350 | 38600 | 38350 | 106 |
| 570 | 20240808 | 090700 | 132127000 | 38300 | 38150 | 38300 | 38100 | 167 |
| 571 | 20240808 | 090600 | 125745650 | 38100 | 38100 | 38200 | 38100 | 121 |
| 572 | 20240808 | 090500 | 121134800 | 38200 | 38150 | 38200 | 38050 | 343 |
| 573 | 20240808 | 090400 | 108062850 | 38150 | 38050 | 38450 | 38050 | 1397 |
| 574 | 20240808 | 090300 | 54832600 | 38000 | 37750 | 38000 | 37750 | 244 |
| 575 | 20240808 | 090200 | 45568300 | 37750 | 37700 | 37750 | 37550 | 227 |
| 576 | 20240808 | 090100 | 37022100 | 37700 | 37500 | 37700 | 37500 | 148 |
| 577 | 20240808 | 090000 | 31465500 | 37500 | 37500 | 37550 | 37100 | 840 |