32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 11807 |
| 3 | 20240805 | 185000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20240805 | 184900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20240805 | 184800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20240805 | 184700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20240805 | 184600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20240805 | 184500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20240805 | 184400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20240805 | 184300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20240805 | 184200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20240805 | 184100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20240805 | 184000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20240805 | 183900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20240805 | 183800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20240805 | 183700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20240805 | 183600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20240805 | 183500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20240805 | 183400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20240805 | 183300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20240805 | 183200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20240805 | 183100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20240805 | 183000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20240805 | 182900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20240805 | 182800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20240805 | 182700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20240805 | 182600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20240805 | 182500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20240805 | 182400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20240805 | 182300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20240805 | 182200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20240805 | 182100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 11807 |
| 33 | 20240805 | 182000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20240805 | 181900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20240805 | 181800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20240805 | 181700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20240805 | 181600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20240805 | 181500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20240805 | 181400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20240805 | 181300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20240805 | 181200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20240805 | 181100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20240805 | 181000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20240805 | 180900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20240805 | 180800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20240805 | 180700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20240805 | 180600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20240805 | 180500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20240805 | 180400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20240805 | 180300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20240805 | 180200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20240805 | 180100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20240805 | 180000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20240805 | 175900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20240805 | 175800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20240805 | 175700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20240805 | 175600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20240805 | 175500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20240805 | 175400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20240805 | 175300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20240805 | 175200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20240805 | 175100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 11807 |
| 63 | 20240805 | 175000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20240805 | 174900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20240805 | 174800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20240805 | 174700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20240805 | 174600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20240805 | 174500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20240805 | 174400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20240805 | 174300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20240805 | 174200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20240805 | 174100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20240805 | 174000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20240805 | 173900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20240805 | 173800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20240805 | 173700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20240805 | 173600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20240805 | 173500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20240805 | 173400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20240805 | 173300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20240805 | 173200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20240805 | 173100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20240805 | 173000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20240805 | 172900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20240805 | 172800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20240805 | 172700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20240805 | 172600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20240805 | 172500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20240805 | 172400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20240805 | 172300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20240805 | 172200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20240805 | 172100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 11807 |
| 93 | 20240805 | 172000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20240805 | 171900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20240805 | 171800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20240805 | 171700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20240805 | 171600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20240805 | 171500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20240805 | 171400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20240805 | 171300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20240805 | 171200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20240805 | 171100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20240805 | 171000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20240805 | 170900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20240805 | 170800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20240805 | 170700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20240805 | 170600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20240805 | 170500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20240805 | 170400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20240805 | 170300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20240805 | 170200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20240805 | 170100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20240805 | 170000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20240805 | 165900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20240805 | 165800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20240805 | 165700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20240805 | 165600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20240805 | 165500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20240805 | 165400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20240805 | 165300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20240805 | 165200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20240805 | 165100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 11807 |
| 123 | 20240805 | 165000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20240805 | 164900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20240805 | 164800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20240805 | 164700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20240805 | 164600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20240805 | 164500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20240805 | 164400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20240805 | 164300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20240805 | 164200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20240805 | 164100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20240805 | 164000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20240805 | 163900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20240805 | 163800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20240805 | 163700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20240805 | 163600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20240805 | 163500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20240805 | 163400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20240805 | 163300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20240805 | 163200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20240805 | 163100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20240805 | 163000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20240805 | 162900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20240805 | 162800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20240805 | 162700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20240805 | 162600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20240805 | 162500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20240805 | 162400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20240805 | 162300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20240805 | 162200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20240805 | 162100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 11807 |
| 153 | 20240805 | 162000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20240805 | 161900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20240805 | 161800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20240805 | 161700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20240805 | 161600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20240805 | 161500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20240805 | 161400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20240805 | 161300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20240805 | 161200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20240805 | 161100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20240805 | 161000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20240805 | 160900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20240805 | 160800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20240805 | 160700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20240805 | 160600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20240805 | 160500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20240805 | 160400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20240805 | 160300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20240805 | 160200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20240805 | 160100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20240805 | 160000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20240805 | 155900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20240805 | 155800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20240805 | 155700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20240805 | 155600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20240805 | 155500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20240805 | 155400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20240805 | 155300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20240805 | 155200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20240805 | 155100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 11807 |
| 183 | 20240805 | 155000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20240805 | 154900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20240805 | 154800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20240805 | 154700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20240805 | 154600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20240805 | 154500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20240805 | 154400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20240805 | 154300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20240805 | 154200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20240805 | 154100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20240805 | 154000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20240805 | 153900 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20240805 | 153800 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20240805 | 153700 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20240805 | 153600 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20240805 | 153500 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20240805 | 153400 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20240805 | 153300 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20240805 | 153200 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20240805 | 153100 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20240805 | 153000 | 10021986350 | 26750 | 26750 | 26750 | 26750 | 11807 |
| 204 | 20240805 | 152900 | 9706149100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20240805 | 152800 | 9706149100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20240805 | 152700 | 9706149100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20240805 | 152600 | 9706149100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20240805 | 152500 | 9706149100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20240805 | 152400 | 9706149100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20240805 | 152300 | 9706149100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20240805 | 152200 | 9706149100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20240805 | 152100 | 9706149100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 213 | 20240805 | 152000 | 9706149100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20240805 | 151900 | 9706149100 | 26750 | 26750 | 26900 | 26700 | 5432 |
| 215 | 20240805 | 151800 | 9560889250 | 26750 | 26900 | 26950 | 26750 | 1437 |
| 216 | 20240805 | 151700 | 9522349050 | 26950 | 26800 | 26950 | 26800 | 1415 |
| 217 | 20240805 | 151600 | 9484302400 | 26800 | 26700 | 26850 | 26700 | 139 |
| 218 | 20240805 | 151500 | 9480587900 | 26650 | 26550 | 26700 | 26550 | 1882 |
| 219 | 20240805 | 151400 | 9430438600 | 26550 | 26550 | 26550 | 26500 | 1940 |
| 220 | 20240805 | 151300 | 9378964600 | 26500 | 26400 | 26500 | 26350 | 4328 |
| 221 | 20240805 | 151200 | 9264555050 | 26450 | 26350 | 26450 | 26300 | 1980 |
| 222 | 20240805 | 151100 | 9212330650 | 26300 | 26400 | 26450 | 26300 | 1634 |
| 223 | 20240805 | 151000 | 9169265950 | 26400 | 26450 | 26500 | 26400 | 328 |
| 224 | 20240805 | 150900 | 9160599250 | 26450 | 26350 | 26450 | 26350 | 2237 |
| 225 | 20240805 | 150800 | 9101507000 | 26400 | 26500 | 26500 | 26350 | 644 |
| 226 | 20240805 | 150700 | 9084510000 | 26350 | 26400 | 26500 | 26350 | 627 |
| 227 | 20240805 | 150600 | 9067969200 | 26350 | 26350 | 26600 | 26350 | 426 |
| 228 | 20240805 | 150500 | 9056734500 | 26400 | 26500 | 26650 | 26350 | 1508 |
| 229 | 20240805 | 150400 | 9016776800 | 26550 | 26750 | 26800 | 26550 | 3157 |
| 230 | 20240805 | 150300 | 8932686700 | 26700 | 26900 | 26900 | 26650 | 1255 |
| 231 | 20240805 | 150200 | 8899085750 | 26700 | 26900 | 26900 | 26700 | 655 |
| 232 | 20240805 | 150100 | 8881508750 | 26900 | 26800 | 26900 | 26700 | 1537 |
| 233 | 20240805 | 150000 | 8840301550 | 26800 | 26950 | 26950 | 26200 | 2809 |
| 234 | 20240805 | 145900 | 8765283950 | 26800 | 26800 | 26900 | 26800 | 3585 |
| 235 | 20240805 | 145800 | 8669090500 | 26450 | 26600 | 26850 | 26400 | 4385 |
| 236 | 20240805 | 145700 | 8552568600 | 26550 | 26500 | 26600 | 26500 | 1784 |
| 237 | 20240805 | 145600 | 8505221350 | 26500 | 26150 | 26500 | 26000 | 1631 |
| 238 | 20240805 | 145500 | 8462404650 | 26100 | 26150 | 26150 | 25950 | 3096 |
| 239 | 20240805 | 145400 | 8381769550 | 26150 | 26250 | 26300 | 25750 | 4868 |
| 240 | 20240805 | 145300 | 8254866250 | 26200 | 26500 | 26500 | 26000 | 3579 |
| 241 | 20240805 | 145200 | 8161018450 | 26550 | 26800 | 26800 | 26500 | 2241 |
| 242 | 20240805 | 145100 | 8101406300 | 26850 | 26900 | 26900 | 26750 | 1075 |
| 243 | 20240805 | 145000 | 8072577800 | 26900 | 27050 | 27100 | 26850 | 1001 |
| 244 | 20240805 | 144900 | 8045578700 | 27050 | 27000 | 27050 | 26850 | 2022 |
| 245 | 20240805 | 144800 | 7991084000 | 27000 | 27050 | 27050 | 27000 | 2349 |
| 246 | 20240805 | 144700 | 7927642100 | 27050 | 27150 | 27200 | 27050 | 2760 |
| 247 | 20240805 | 144600 | 7852822050 | 27100 | 27200 | 27200 | 27050 | 1815 |
| 248 | 20240805 | 144500 | 7803577150 | 27200 | 27400 | 27400 | 27200 | 2957 |
| 249 | 20240805 | 144400 | 7722908050 | 27300 | 27400 | 27400 | 27300 | 14839 |
| 250 | 20240805 | 144300 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20240805 | 144200 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20240805 | 144100 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20240805 | 144000 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20240805 | 143900 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 255 | 20240805 | 143800 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 256 | 20240805 | 143700 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 257 | 20240805 | 143600 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 258 | 20240805 | 143500 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 259 | 20240805 | 143400 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 260 | 20240805 | 143300 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 261 | 20240805 | 143200 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 262 | 20240805 | 143100 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 263 | 20240805 | 143000 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 264 | 20240805 | 142900 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 265 | 20240805 | 142800 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 266 | 20240805 | 142700 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 267 | 20240805 | 142600 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 268 | 20240805 | 142500 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 269 | 20240805 | 142400 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 270 | 20240805 | 142300 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 271 | 20240805 | 142200 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 272 | 20240805 | 142100 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 273 | 20240805 | 142000 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 274 | 20240805 | 141900 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 275 | 20240805 | 141800 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 276 | 20240805 | 141700 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 277 | 20240805 | 141600 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 278 | 20240805 | 141500 | 7316497950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 279 | 20240805 | 141400 | 7316497950 | 27600 | 27600 | 27600 | 27550 | 138 |
| 280 | 20240805 | 141300 | 7312690950 | 27550 | 27650 | 27650 | 27550 | 1082 |
| 281 | 20240805 | 141200 | 7282828450 | 27650 | 27650 | 27750 | 27600 | 2499 |
| 282 | 20240805 | 141100 | 7213668550 | 27700 | 27650 | 27700 | 27650 | 345 |
| 283 | 20240805 | 141000 | 7204129050 | 27650 | 27700 | 27750 | 27650 | 357 |
| 284 | 20240805 | 140900 | 7194241400 | 27700 | 27750 | 27750 | 27700 | 26 |
| 285 | 20240805 | 140800 | 7193520900 | 27700 | 27750 | 27750 | 27700 | 286 |
| 286 | 20240805 | 140700 | 7185593900 | 27750 | 27700 | 27750 | 27700 | 76 |
| 287 | 20240805 | 140600 | 7183488400 | 27750 | 27700 | 27750 | 27650 | 275 |
| 288 | 20240805 | 140500 | 7175873050 | 27700 | 27700 | 27700 | 27650 | 232 |
| 289 | 20240805 | 140400 | 7169451150 | 27700 | 27700 | 27700 | 27700 | 80 |
| 290 | 20240805 | 140300 | 7167235150 | 27700 | 27700 | 27700 | 27650 | 115 |
| 291 | 20240805 | 140200 | 7164055100 | 27700 | 27700 | 27700 | 27700 | 151 |
| 292 | 20240805 | 140100 | 7159872400 | 27650 | 27700 | 27700 | 27650 | 95 |
| 293 | 20240805 | 140000 | 7157244300 | 27700 | 27650 | 27700 | 27600 | 232 |
| 294 | 20240805 | 135900 | 7150829650 | 27650 | 27700 | 27700 | 27600 | 288 |
| 295 | 20240805 | 135800 | 7142870050 | 27700 | 27700 | 27700 | 27600 | 693 |
| 296 | 20240805 | 135700 | 7123728800 | 27650 | 27700 | 27700 | 27650 | 89 |
| 297 | 20240805 | 135600 | 7121267450 | 27700 | 27700 | 27700 | 27600 | 388 |
| 298 | 20240805 | 135500 | 7110525250 | 27750 | 27700 | 27750 | 27650 | 2695 |
| 299 | 20240805 | 135400 | 7035962350 | 27750 | 27750 | 27750 | 27700 | 349 |
| 300 | 20240805 | 135300 | 7026291850 | 27750 | 27750 | 27750 | 27750 | 43 |
| 301 | 20240805 | 135200 | 7025098600 | 27750 | 27750 | 27800 | 27700 | 882 |
| 302 | 20240805 | 135100 | 7000653700 | 27750 | 27800 | 27800 | 27750 | 113 |
| 303 | 20240805 | 135000 | 6997515300 | 27800 | 27750 | 27800 | 27750 | 407 |
| 304 | 20240805 | 134900 | 6986210750 | 27800 | 27750 | 27800 | 27750 | 126 |
| 305 | 20240805 | 134800 | 6982712000 | 27750 | 27750 | 27800 | 27750 | 1173 |
| 306 | 20240805 | 134700 | 6950160400 | 27750 | 27850 | 27850 | 27750 | 452 |
| 307 | 20240805 | 134600 | 6937608100 | 27800 | 27800 | 27850 | 27800 | 369 |
| 308 | 20240805 | 134500 | 6927349650 | 27800 | 27850 | 27850 | 27800 | 155 |
| 309 | 20240805 | 134400 | 6923039500 | 27800 | 28000 | 28000 | 27800 | 419 |
| 310 | 20240805 | 134300 | 6911371000 | 27900 | 27900 | 27950 | 27900 | 224 |
| 311 | 20240805 | 134200 | 6905115500 | 27900 | 28050 | 28050 | 27900 | 1830 |
| 312 | 20240805 | 134100 | 6853919350 | 28050 | 28050 | 28050 | 28000 | 305 |
| 313 | 20240805 | 134000 | 6845374100 | 28050 | 28000 | 28050 | 28000 | 265 |
| 314 | 20240805 | 133900 | 6837943400 | 28000 | 28000 | 28000 | 28000 | 252 |
| 315 | 20240805 | 133800 | 6830887400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20240805 | 133700 | 6830887400 | 27950 | 27950 | 27950 | 27950 | 157 |
| 317 | 20240805 | 133600 | 6826499250 | 27950 | 28000 | 28000 | 27950 | 174 |
| 318 | 20240805 | 133500 | 6821632500 | 27950 | 28000 | 28000 | 27900 | 332 |
| 319 | 20240805 | 133400 | 6812347650 | 28000 | 27950 | 28000 | 27950 | 178 |
| 320 | 20240805 | 133300 | 6807366000 | 27950 | 28000 | 28000 | 27950 | 137 |
| 321 | 20240805 | 133200 | 6803535300 | 28000 | 28100 | 28150 | 28000 | 507 |
| 322 | 20240805 | 133100 | 6789333050 | 28050 | 28100 | 28100 | 28000 | 331 |
| 323 | 20240805 | 133000 | 6780049300 | 28050 | 27950 | 28050 | 27900 | 773 |
| 324 | 20240805 | 132900 | 6758443250 | 27900 | 27900 | 27900 | 27900 | 297 |
| 325 | 20240805 | 132800 | 6750156950 | 27900 | 27850 | 27900 | 27850 | 123 |
| 326 | 20240805 | 132700 | 6746729000 | 27850 | 27800 | 27850 | 27750 | 695 |
| 327 | 20240805 | 132600 | 6727403000 | 27800 | 27800 | 27850 | 27800 | 640 |
| 328 | 20240805 | 132500 | 6709610400 | 27800 | 27850 | 27850 | 27800 | 346 |
| 329 | 20240805 | 132400 | 6699991250 | 27850 | 27800 | 27850 | 27800 | 11 |
| 330 | 20240805 | 132300 | 6699684950 | 27800 | 27850 | 27850 | 27800 | 208 |
| 331 | 20240805 | 132200 | 6693900650 | 27800 | 27850 | 27900 | 27750 | 759 |
| 332 | 20240805 | 132100 | 6672783850 | 27800 | 27800 | 27800 | 27750 | 211 |
| 333 | 20240805 | 132000 | 6666927950 | 27800 | 27850 | 27850 | 27800 | 2510 |
| 334 | 20240805 | 131900 | 6597112850 | 27850 | 27750 | 27850 | 27650 | 1210 |
| 335 | 20240805 | 131800 | 6563508650 | 27750 | 27750 | 27800 | 27700 | 914 |
| 336 | 20240805 | 131700 | 6538182050 | 27750 | 27750 | 27750 | 27750 | 224 |
| 337 | 20240805 | 131600 | 6531966050 | 27750 | 27850 | 27850 | 27750 | 1287 |
| 338 | 20240805 | 131500 | 6496176800 | 27900 | 27950 | 27950 | 27900 | 28 |
| 339 | 20240805 | 131400 | 6495395500 | 27850 | 27850 | 27900 | 27850 | 345 |
| 340 | 20240805 | 131300 | 6485777900 | 27850 | 27800 | 27850 | 27800 | 682 |
| 341 | 20240805 | 131200 | 6466812500 | 27850 | 27800 | 27850 | 27800 | 345 |
| 342 | 20240805 | 131100 | 6457219800 | 27950 | 27850 | 27950 | 27800 | 292 |
| 343 | 20240805 | 131000 | 6449099600 | 27950 | 27950 | 27950 | 27800 | 423 |
| 344 | 20240805 | 130900 | 6437327800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 345 | 20240805 | 130800 | 6437327800 | 27950 | 27900 | 27950 | 27900 | 157 |
| 346 | 20240805 | 130700 | 6432946250 | 27900 | 27900 | 27900 | 27800 | 289 |
| 347 | 20240805 | 130600 | 6424900250 | 27800 | 27800 | 27900 | 27800 | 134 |
| 348 | 20240805 | 130500 | 6421173000 | 27850 | 27850 | 27850 | 27800 | 143 |
| 349 | 20240805 | 130400 | 6417190900 | 27850 | 27800 | 27850 | 27800 | 607 |
| 350 | 20240805 | 130300 | 6400316200 | 27750 | 27900 | 27900 | 27750 | 149 |
| 351 | 20240805 | 130200 | 6396177100 | 27900 | 27800 | 27900 | 27600 | 3090 |
| 352 | 20240805 | 130100 | 6310279550 | 27850 | 27900 | 27950 | 27850 | 687 |
| 353 | 20240805 | 130000 | 6291133350 | 27900 | 28000 | 28000 | 27900 | 1086 |
| 354 | 20240805 | 125900 | 6260779800 | 28000 | 28050 | 28050 | 28000 | 3669 |
| 355 | 20240805 | 125800 | 6158044600 | 28050 | 28100 | 28100 | 28000 | 157 |
| 356 | 20240805 | 125700 | 6153642750 | 28050 | 28050 | 28050 | 28050 | 95 |
| 357 | 20240805 | 125600 | 6150978000 | 28000 | 28100 | 28100 | 28000 | 955 |
| 358 | 20240805 | 125500 | 6124188900 | 28100 | 28100 | 28100 | 28050 | 412 |
| 359 | 20240805 | 125400 | 6112612700 | 28100 | 28100 | 28150 | 28050 | 648 |
| 360 | 20240805 | 125300 | 6094405450 | 28100 | 28100 | 28100 | 28100 | 129 |
| 361 | 20240805 | 125200 | 6090780550 | 28100 | 28050 | 28100 | 28050 | 618 |
| 362 | 20240805 | 125100 | 6073437100 | 28050 | 28100 | 28100 | 28000 | 681 |
| 363 | 20240805 | 125000 | 6054339800 | 28100 | 28150 | 28150 | 28100 | 553 |
| 364 | 20240805 | 124900 | 6038800400 | 28050 | 28100 | 28100 | 28000 | 830 |
| 365 | 20240805 | 124800 | 6015531400 | 28100 | 28100 | 28100 | 28050 | 410 |
| 366 | 20240805 | 124700 | 6004020950 | 28150 | 28150 | 28150 | 28150 | 313 |
| 367 | 20240805 | 124600 | 5995210000 | 28150 | 28100 | 28250 | 28100 | 100 |
| 368 | 20240805 | 124500 | 5992399100 | 28100 | 28200 | 28250 | 28100 | 555 |
| 369 | 20240805 | 124400 | 5976767850 | 28200 | 28150 | 28200 | 28100 | 1780 |
| 370 | 20240805 | 124300 | 5926608000 | 28100 | 28200 | 28200 | 28100 | 1334 |
| 371 | 20240805 | 124200 | 5889034750 | 28250 | 28300 | 28350 | 28250 | 759 |
| 372 | 20240805 | 124100 | 5867579600 | 28300 | 28300 | 28350 | 28300 | 225 |
| 373 | 20240805 | 124000 | 5861211600 | 28350 | 28400 | 28400 | 28350 | 1049 |
| 374 | 20240805 | 123900 | 5831464700 | 28400 | 28400 | 28400 | 28350 | 435 |
| 375 | 20240805 | 123800 | 5819124950 | 28300 | 28350 | 28350 | 28300 | 430 |
| 376 | 20240805 | 123700 | 5806953400 | 28300 | 28350 | 28350 | 28300 | 47 |
| 377 | 20240805 | 123600 | 5805623050 | 28350 | 28550 | 28600 | 28150 | 7557 |
| 378 | 20240805 | 123500 | 5590914900 | 28550 | 28550 | 28600 | 28550 | 466 |
| 379 | 20240805 | 123400 | 5577610300 | 28550 | 28600 | 28600 | 28550 | 108 |
| 380 | 20240805 | 123300 | 5574526550 | 28600 | 28700 | 28700 | 28550 | 5236 |
| 381 | 20240805 | 123200 | 5424622600 | 28700 | 28650 | 28700 | 28650 | 572 |
| 382 | 20240805 | 123100 | 5408228850 | 28650 | 28700 | 28700 | 28650 | 3 |
| 383 | 20240805 | 123000 | 5408142850 | 28650 | 28650 | 28700 | 28650 | 74 |
| 384 | 20240805 | 122900 | 5406020900 | 28700 | 28700 | 28700 | 28650 | 183 |
| 385 | 20240805 | 122800 | 5400774800 | 28700 | 28700 | 28700 | 28700 | 37 |
| 386 | 20240805 | 122700 | 5399712900 | 28650 | 28700 | 28700 | 28650 | 166 |
| 387 | 20240805 | 122600 | 5394956950 | 28700 | 28700 | 28700 | 28700 | 124 |
| 388 | 20240805 | 122500 | 5391398150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 389 | 20240805 | 122400 | 5391398150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 390 | 20240805 | 122300 | 5391398150 | 28700 | 28750 | 28800 | 28700 | 565 |
| 391 | 20240805 | 122200 | 5375171700 | 28750 | 28750 | 28750 | 28750 | 203 |
| 392 | 20240805 | 122100 | 5369335450 | 28750 | 28700 | 28750 | 28700 | 608 |
| 393 | 20240805 | 122000 | 5351874650 | 28700 | 28700 | 28700 | 28650 | 424 |
| 394 | 20240805 | 121900 | 5339713650 | 28650 | 28700 | 28700 | 28650 | 69 |
| 395 | 20240805 | 121800 | 5337734450 | 28650 | 28700 | 28700 | 28650 | 254 |
| 396 | 20240805 | 121700 | 5330448400 | 28700 | 28750 | 28750 | 28700 | 2341 |
| 397 | 20240805 | 121600 | 5263258100 | 28750 | 28800 | 28800 | 28750 | 120 |
| 398 | 20240805 | 121500 | 5259806300 | 28800 | 28750 | 28800 | 28750 | 501 |
| 399 | 20240805 | 121400 | 5245377550 | 28700 | 28700 | 28700 | 28700 | 502 |
| 400 | 20240805 | 121300 | 5230970150 | 28700 | 28700 | 28800 | 28700 | 161 |
| 401 | 20240805 | 121200 | 5226340150 | 28700 | 28750 | 28750 | 28700 | 253 |
| 402 | 20240805 | 121100 | 5219076400 | 28750 | 28700 | 28750 | 28700 | 958 |
| 403 | 20240805 | 121000 | 5191578400 | 28750 | 28750 | 28750 | 28700 | 866 |
| 404 | 20240805 | 120900 | 5166724000 | 28750 | 28750 | 28800 | 28750 | 384 |
| 405 | 20240805 | 120800 | 5155683400 | 28750 | 28800 | 28800 | 28750 | 120 |
| 406 | 20240805 | 120700 | 5152233200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 407 | 20240805 | 120600 | 5152233200 | 28800 | 28800 | 28800 | 28750 | 120 |
| 408 | 20240805 | 120500 | 5148779200 | 28800 | 28800 | 28800 | 28800 | 370 |
| 409 | 20240805 | 120400 | 5138123200 | 28800 | 28700 | 28800 | 28700 | 482 |
| 410 | 20240805 | 120300 | 5124282250 | 28700 | 28750 | 28800 | 28700 | 737 |
| 411 | 20240805 | 120200 | 5103092550 | 28750 | 28800 | 28800 | 28750 | 400 |
| 412 | 20240805 | 120100 | 5091591100 | 28800 | 28700 | 28800 | 28700 | 20 |
| 413 | 20240805 | 120000 | 5091016800 | 28700 | 28700 | 28750 | 28700 | 253 |
| 414 | 20240805 | 115900 | 5083751900 | 28700 | 28700 | 28700 | 28700 | 30 |
| 415 | 20240805 | 115800 | 5082890900 | 28700 | 28750 | 28750 | 28700 | 714 |
| 416 | 20240805 | 115700 | 5062398750 | 28750 | 28700 | 28750 | 28700 | 797 |
| 417 | 20240805 | 115600 | 5039524350 | 28700 | 28700 | 28750 | 28700 | 1784 |
| 418 | 20240805 | 115500 | 4988323350 | 28700 | 28750 | 28750 | 28700 | 380 |
| 419 | 20240805 | 115400 | 4977399350 | 28800 | 28800 | 28800 | 28750 | 1058 |
| 420 | 20240805 | 115300 | 4946980800 | 28750 | 28800 | 28850 | 28750 | 663 |
| 421 | 20240805 | 115200 | 4927900800 | 28800 | 28800 | 28800 | 28800 | 430 |
| 422 | 20240805 | 115100 | 4915516800 | 28800 | 28850 | 28850 | 28800 | 759 |
| 423 | 20240805 | 115000 | 4893657200 | 28850 | 28800 | 28850 | 28800 | 461 |
| 424 | 20240805 | 114900 | 4880375400 | 28800 | 28800 | 28900 | 28800 | 459 |
| 425 | 20240805 | 114800 | 4867134650 | 28800 | 28800 | 28800 | 28800 | 1675 |
| 426 | 20240805 | 114700 | 4818894650 | 28800 | 28850 | 28850 | 28800 | 80 |
| 427 | 20240805 | 114600 | 4816590250 | 28850 | 28850 | 28850 | 28850 | 454 |
| 428 | 20240805 | 114500 | 4803492350 | 28850 | 28850 | 28850 | 28800 | 760 |
| 429 | 20240805 | 114400 | 4781569400 | 28800 | 28850 | 28850 | 28800 | 630 |
| 430 | 20240805 | 114300 | 4763420000 | 28850 | 28850 | 28900 | 28850 | 230 |
| 431 | 20240805 | 114200 | 4756780850 | 28950 | 28900 | 28950 | 28800 | 3946 |
| 432 | 20240805 | 114100 | 4642883500 | 28900 | 28900 | 28900 | 28850 | 1980 |
| 433 | 20240805 | 114000 | 4585664050 | 28900 | 28900 | 28950 | 28900 | 307 |
| 434 | 20240805 | 113900 | 4576791600 | 28900 | 28900 | 28900 | 28900 | 269 |
| 435 | 20240805 | 113800 | 4569017500 | 28900 | 28950 | 28950 | 28900 | 62 |
| 436 | 20240805 | 113700 | 4567223200 | 28950 | 28950 | 28950 | 28900 | 99 |
| 437 | 20240805 | 113600 | 4564359650 | 28950 | 29000 | 29000 | 28950 | 776 |
| 438 | 20240805 | 113500 | 4541882050 | 29000 | 29000 | 29050 | 29000 | 271 |
| 439 | 20240805 | 113400 | 4534022800 | 29000 | 29050 | 29050 | 29000 | 424 |
| 440 | 20240805 | 113300 | 4521725950 | 29050 | 29000 | 29050 | 29000 | 329 |
| 441 | 20240805 | 113200 | 4512180950 | 29000 | 29000 | 29000 | 29000 | 168 |
| 442 | 20240805 | 113100 | 4507308950 | 28950 | 29000 | 29000 | 28950 | 711 |
| 443 | 20240805 | 113000 | 4486725450 | 28900 | 28900 | 28900 | 28900 | 1 |
| 444 | 20240805 | 112900 | 4486696550 | 28950 | 29050 | 29050 | 28950 | 2030 |
| 445 | 20240805 | 112800 | 4427902350 | 29050 | 29050 | 29050 | 29000 | 129 |
| 446 | 20240805 | 112700 | 4424159000 | 29000 | 28900 | 29000 | 28900 | 165 |
| 447 | 20240805 | 112600 | 4419374100 | 28950 | 28900 | 28950 | 28900 | 12 |
| 448 | 20240805 | 112500 | 4419026800 | 28900 | 28950 | 29000 | 28900 | 818 |
| 449 | 20240805 | 112400 | 4395367500 | 28900 | 28900 | 28950 | 28900 | 1353 |
| 450 | 20240805 | 112300 | 4356264800 | 28950 | 28950 | 28950 | 28950 | 57 |
| 451 | 20240805 | 112200 | 4354614650 | 28950 | 28900 | 28950 | 28900 | 44 |
| 452 | 20240805 | 112100 | 4353341400 | 28900 | 28950 | 28950 | 28900 | 132 |
| 453 | 20240805 | 112000 | 4349525100 | 28900 | 28950 | 28950 | 28850 | 311 |
| 454 | 20240805 | 111900 | 4340538550 | 28900 | 28900 | 28950 | 28900 | 1040 |
| 455 | 20240805 | 111800 | 4310482500 | 28950 | 28900 | 28950 | 28850 | 787 |
| 456 | 20240805 | 111700 | 4287753300 | 28900 | 28850 | 28900 | 28850 | 74 |
| 457 | 20240805 | 111600 | 4285615200 | 28900 | 28900 | 28900 | 28900 | 287 |
| 458 | 20240805 | 111500 | 4277320900 | 28900 | 28900 | 28900 | 28850 | 469 |
| 459 | 20240805 | 111400 | 4263776500 | 28900 | 28950 | 28950 | 28900 | 1889 |
| 460 | 20240805 | 111300 | 4209177250 | 28950 | 29000 | 29000 | 28950 | 1486 |
| 461 | 20240805 | 111200 | 4166157500 | 29000 | 29000 | 29000 | 28950 | 120 |
| 462 | 20240805 | 111100 | 4162682800 | 29000 | 29000 | 29000 | 28950 | 466 |
| 463 | 20240805 | 111000 | 4149170000 | 29000 | 28950 | 29050 | 28950 | 2156 |
| 464 | 20240805 | 110900 | 4086701700 | 29000 | 29000 | 29000 | 29000 | 3682 |
| 465 | 20240805 | 110800 | 3979923700 | 29000 | 29050 | 29100 | 29000 | 3260 |
| 466 | 20240805 | 110700 | 3885264250 | 29050 | 29100 | 29100 | 29050 | 650 |
| 467 | 20240805 | 110600 | 3866381500 | 29050 | 29100 | 29100 | 29050 | 696 |
| 468 | 20240805 | 110500 | 3846160700 | 29100 | 29200 | 29200 | 29100 | 1720 |
| 469 | 20240805 | 110400 | 3796086550 | 29150 | 29150 | 29150 | 29150 | 63 |
| 470 | 20240805 | 110300 | 3794250100 | 29150 | 29100 | 29150 | 29100 | 61 |
| 471 | 20240805 | 110200 | 3792472300 | 29150 | 29200 | 29200 | 29150 | 223 |
| 472 | 20240805 | 110100 | 3785970150 | 29200 | 29150 | 29200 | 29150 | 170 |
| 473 | 20240805 | 110000 | 3781013200 | 29200 | 29200 | 29200 | 29200 | 1 |
| 474 | 20240805 | 105900 | 3780984000 | 29150 | 29250 | 29250 | 29150 | 171 |
| 475 | 20240805 | 105800 | 3775998150 | 29200 | 29200 | 29200 | 29200 | 4 |
| 476 | 20240805 | 105700 | 3775881350 | 29100 | 29150 | 29200 | 29100 | 447 |
| 477 | 20240805 | 105600 | 3762850000 | 29150 | 29150 | 29200 | 29150 | 349 |
| 478 | 20240805 | 105500 | 3752667000 | 29100 | 29100 | 29100 | 29100 | 472 |
| 479 | 20240805 | 105400 | 3738931800 | 29150 | 29150 | 29150 | 29100 | 123 |
| 480 | 20240805 | 105300 | 3735349850 | 29100 | 29100 | 29150 | 29100 | 1523 |
| 481 | 20240805 | 105200 | 3691029850 | 29200 | 29150 | 29200 | 29100 | 382 |
| 482 | 20240805 | 105100 | 3679906000 | 29150 | 29150 | 29200 | 29150 | 409 |
| 483 | 20240805 | 105000 | 3667983550 | 29200 | 29200 | 29200 | 29150 | 210 |
| 484 | 20240805 | 104900 | 3661858800 | 29200 | 29150 | 29250 | 29150 | 240 |
| 485 | 20240805 | 104800 | 3654855750 | 29150 | 29250 | 29250 | 29150 | 61 |
| 486 | 20240805 | 104700 | 3653076450 | 29150 | 29200 | 29250 | 29150 | 1002 |
| 487 | 20240805 | 104600 | 3623783550 | 29250 | 29200 | 29250 | 29200 | 40 |
| 488 | 20240805 | 104500 | 3622615500 | 29200 | 29250 | 29250 | 29200 | 91 |
| 489 | 20240805 | 104400 | 3619958200 | 29250 | 29250 | 29250 | 29200 | 226 |
| 490 | 20240805 | 104300 | 3613349700 | 29250 | 29250 | 29250 | 29250 | 11 |
| 491 | 20240805 | 104200 | 3613027950 | 29250 | 29250 | 29300 | 29250 | 172 |
| 492 | 20240805 | 104100 | 3607996700 | 29300 | 29250 | 29300 | 29250 | 23 |
| 493 | 20240805 | 104000 | 3607323650 | 29300 | 29250 | 29300 | 29250 | 324 |
| 494 | 20240805 | 103900 | 3597831600 | 29150 | 29150 | 29300 | 29100 | 1264 |
| 495 | 20240805 | 103800 | 3560897350 | 29150 | 29150 | 29150 | 29150 | 197 |
| 496 | 20240805 | 103700 | 3555154800 | 29200 | 29250 | 29250 | 29200 | 188 |
| 497 | 20240805 | 103600 | 3549660650 | 29200 | 29150 | 29200 | 29150 | 261 |
| 498 | 20240805 | 103500 | 3542042550 | 29150 | 29150 | 29150 | 29150 | 2 |
| 499 | 20240805 | 103400 | 3541984250 | 29150 | 29150 | 29150 | 29150 | 138 |
| 500 | 20240805 | 103300 | 3537961550 | 29100 | 29100 | 29150 | 29100 | 141 |
| 501 | 20240805 | 103200 | 3533852450 | 29150 | 29150 | 29200 | 29150 | 76 |
| 502 | 20240805 | 103100 | 3531637000 | 29100 | 29100 | 29100 | 29050 | 809 |
| 503 | 20240805 | 103000 | 3508100950 | 29100 | 29100 | 29150 | 29100 | 1470 |
| 504 | 20240805 | 102900 | 3465301950 | 29100 | 29100 | 29100 | 29100 | 1763 |
| 505 | 20240805 | 102800 | 3413998650 | 29100 | 29200 | 29200 | 29100 | 110 |
| 506 | 20240805 | 102700 | 3410797350 | 29100 | 29200 | 29200 | 29100 | 683 |
| 507 | 20240805 | 102600 | 3390892600 | 29150 | 29150 | 29150 | 29100 | 227 |
| 508 | 20240805 | 102500 | 3384278200 | 29150 | 29150 | 29150 | 29150 | 57 |
| 509 | 20240805 | 102400 | 3382616650 | 29150 | 29150 | 29150 | 29100 | 477 |
| 510 | 20240805 | 102300 | 3368731400 | 29200 | 29100 | 29200 | 29100 | 115 |
| 511 | 20240805 | 102200 | 3365379600 | 29100 | 29150 | 29150 | 29100 | 282 |
| 512 | 20240805 | 102100 | 3357162600 | 29150 | 29200 | 29200 | 29150 | 18 |
| 513 | 20240805 | 102000 | 3356637300 | 29150 | 29150 | 29150 | 29150 | 291 |
| 514 | 20240805 | 101900 | 3348154650 | 29200 | 29150 | 29200 | 29150 | 66 |
| 515 | 20240805 | 101800 | 3346229350 | 29100 | 29100 | 29100 | 29100 | 224 |
| 516 | 20240805 | 101700 | 3339710950 | 29100 | 29150 | 29200 | 29100 | 1527 |
| 517 | 20240805 | 101600 | 3295238400 | 29150 | 29100 | 29150 | 29100 | 63 |
| 518 | 20240805 | 101500 | 3293402950 | 29150 | 29150 | 29150 | 29100 | 882 |
| 519 | 20240805 | 101400 | 3267733750 | 29150 | 29150 | 29200 | 29150 | 3520 |
| 520 | 20240805 | 101300 | 3165123550 | 29200 | 29200 | 29250 | 29200 | 104 |
| 521 | 20240805 | 101200 | 3162084600 | 29250 | 29200 | 29250 | 29200 | 412 |
| 522 | 20240805 | 101100 | 3150036150 | 29200 | 29250 | 29300 | 29200 | 1901 |
| 523 | 20240805 | 101000 | 3094494550 | 29250 | 29200 | 29250 | 29200 | 56 |
| 524 | 20240805 | 100900 | 3092858850 | 29250 | 29250 | 29250 | 29250 | 108 |
| 525 | 20240805 | 100800 | 3089699850 | 29250 | 29250 | 29250 | 29250 | 3411 |
| 526 | 20240805 | 100700 | 2989928100 | 29250 | 29200 | 29250 | 29200 | 42 |
| 527 | 20240805 | 100600 | 2988700350 | 29300 | 29250 | 29300 | 29200 | 145 |
| 528 | 20240805 | 100500 | 2984459400 | 29250 | 29200 | 29250 | 29200 | 780 |
| 529 | 20240805 | 100400 | 2961681150 | 29200 | 29200 | 29250 | 29200 | 581 |
| 530 | 20240805 | 100300 | 2944715900 | 29200 | 29200 | 29250 | 29200 | 87 |
| 531 | 20240805 | 100200 | 2942172900 | 29250 | 29250 | 29250 | 29250 | 635 |
| 532 | 20240805 | 100100 | 2923599150 | 29250 | 29250 | 29400 | 29200 | 1024 |
| 533 | 20240805 | 100000 | 2893543100 | 29200 | 29200 | 29200 | 29200 | 132 |
| 534 | 20240805 | 095900 | 2889688700 | 29200 | 29250 | 29250 | 29200 | 225 |
| 535 | 20240805 | 095800 | 2883118600 | 29250 | 29250 | 29250 | 29200 | 608 |
| 536 | 20240805 | 095700 | 2865360600 | 29200 | 29200 | 29200 | 29200 | 28 |
| 537 | 20240805 | 095600 | 2864543000 | 29250 | 29250 | 29250 | 29250 | 21 |
| 538 | 20240805 | 095500 | 2863928750 | 29200 | 29200 | 29250 | 29200 | 334 |
| 539 | 20240805 | 095400 | 2854175900 | 29250 | 29200 | 29250 | 29150 | 83 |
| 540 | 20240805 | 095300 | 2851752650 | 29200 | 29200 | 29350 | 29100 | 1154 |
| 541 | 20240805 | 095200 | 2817999750 | 29200 | 29100 | 29200 | 29100 | 233 |
| 542 | 20240805 | 095100 | 2811218700 | 29100 | 29150 | 29150 | 29100 | 1692 |
| 543 | 20240805 | 095000 | 2761981000 | 29100 | 29200 | 29200 | 29100 | 1353 |
| 544 | 20240805 | 094900 | 2722537400 | 29200 | 29150 | 29200 | 29150 | 1820 |
| 545 | 20240805 | 094800 | 2669433200 | 29150 | 29300 | 29300 | 29100 | 12026 |
| 546 | 20240805 | 094700 | 2318332800 | 29300 | 29300 | 29300 | 29250 | 248 |
| 547 | 20240805 | 094600 | 2311070950 | 29300 | 29300 | 29300 | 29250 | 172 |
| 548 | 20240805 | 094500 | 2306032050 | 29250 | 29400 | 29400 | 29250 | 4599 |
| 549 | 20240805 | 094400 | 2171196550 | 29400 | 29400 | 29400 | 29350 | 30 |
| 550 | 20240805 | 094300 | 2170314650 | 29400 | 29400 | 29400 | 29350 | 295 |
| 551 | 20240805 | 094200 | 2161655550 | 29400 | 29350 | 29400 | 29350 | 166 |
| 552 | 20240805 | 094100 | 2156783300 | 29350 | 29350 | 29350 | 29350 | 5 |
| 553 | 20240805 | 094000 | 2156636550 | 29350 | 29350 | 29400 | 29350 | 132 |
| 554 | 20240805 | 093900 | 2152762150 | 29350 | 29300 | 29350 | 29300 | 567 |
| 555 | 20240805 | 093800 | 2136140450 | 29300 | 29450 | 29450 | 29300 | 2405 |
| 556 | 20240805 | 093700 | 2065546950 | 29400 | 29400 | 29400 | 29400 | 85 |
| 557 | 20240805 | 093600 | 2063047950 | 29450 | 29500 | 29500 | 29400 | 2164 |
| 558 | 20240805 | 093500 | 1999403650 | 29450 | 29450 | 29450 | 29450 | 207 |
| 559 | 20240805 | 093400 | 1993307500 | 29450 | 29450 | 29450 | 29450 | 18 |
| 560 | 20240805 | 093300 | 1992777400 | 29400 | 29400 | 29400 | 29400 | 69 |
| 561 | 20240805 | 093200 | 1990748800 | 29450 | 29400 | 29450 | 29400 | 535 |
| 562 | 20240805 | 093100 | 1975019700 | 29350 | 29400 | 29400 | 29350 | 401 |
| 563 | 20240805 | 093000 | 1963230450 | 29400 | 29550 | 29550 | 29400 | 635 |
| 564 | 20240805 | 092900 | 1944542000 | 29450 | 29450 | 29550 | 29400 | 1350 |
| 565 | 20240805 | 092800 | 1904708700 | 29500 | 29450 | 29500 | 29450 | 56 |
| 566 | 20240805 | 092700 | 1903057650 | 29450 | 29400 | 29450 | 29350 | 534 |
| 567 | 20240805 | 092600 | 1887346250 | 29400 | 29350 | 29400 | 29350 | 735 |
| 568 | 20240805 | 092500 | 1865749450 | 29300 | 29250 | 29300 | 29200 | 608 |
| 569 | 20240805 | 092400 | 1847970900 | 29250 | 29350 | 29350 | 29250 | 2728 |
| 570 | 20240805 | 092300 | 1768094550 | 29350 | 29350 | 29350 | 29300 | 788 |
| 571 | 20240805 | 092200 | 1744973700 | 29350 | 29300 | 29400 | 29300 | 1811 |
| 572 | 20240805 | 092100 | 1691862850 | 29350 | 29300 | 29400 | 29300 | 1491 |
| 573 | 20240805 | 092000 | 1648134400 | 29300 | 29350 | 29350 | 29300 | 3256 |
| 574 | 20240805 | 091900 | 1552675000 | 29400 | 29500 | 29500 | 29350 | 3908 |
| 575 | 20240805 | 091800 | 1437809300 | 29450 | 29450 | 29500 | 29400 | 236 |
| 576 | 20240805 | 091700 | 1430858700 | 29450 | 29400 | 29500 | 29400 | 2298 |
| 577 | 20240805 | 091600 | 1363248200 | 29400 | 29500 | 29500 | 29400 | 2083 |
| 578 | 20240805 | 091500 | 1301952800 | 29500 | 29600 | 29600 | 29450 | 4637 |
| 579 | 20240805 | 091400 | 1164998450 | 29600 | 29600 | 29600 | 29550 | 339 |
| 580 | 20240805 | 091300 | 1154965900 | 29550 | 29650 | 29650 | 29550 | 1199 |
| 581 | 20240805 | 091200 | 1119498400 | 29650 | 29750 | 29750 | 29600 | 1411 |
| 582 | 20240805 | 091100 | 1077663350 | 29750 | 29600 | 29750 | 29550 | 3637 |
| 583 | 20240805 | 091000 | 969833050 | 29650 | 29650 | 29700 | 29600 | 3284 |
| 584 | 20240805 | 090900 | 872445900 | 29650 | 29750 | 29750 | 29650 | 1203 |
| 585 | 20240805 | 090800 | 836741450 | 29700 | 29650 | 29700 | 29650 | 481 |
| 586 | 20240805 | 090700 | 822461550 | 29550 | 29750 | 29800 | 29550 | 2322 |
| 587 | 20240805 | 090600 | 753598950 | 29700 | 29600 | 29750 | 29600 | 336 |
| 588 | 20240805 | 090500 | 743608200 | 29600 | 30050 | 30050 | 29550 | 11085 |
| 589 | 20240805 | 090400 | 413556550 | 30000 | 30000 | 30050 | 29950 | 1257 |
| 590 | 20240805 | 090300 | 375830950 | 30050 | 29900 | 30050 | 29900 | 1084 |
| 591 | 20240805 | 090200 | 343333500 | 29900 | 30000 | 30150 | 29900 | 3344 |
| 592 | 20240805 | 090100 | 243103350 | 30000 | 30250 | 30250 | 30000 | 1256 |
| 593 | 20240805 | 090000 | 205316300 | 30050 | 30000 | 30250 | 30000 | 6835 |