32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 77756 |
| 3 | 20240805 | 185200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240805 | 185100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240805 | 185000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240805 | 184900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240805 | 184800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240805 | 184700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240805 | 184600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240805 | 184500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240805 | 184400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240805 | 184300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240805 | 184200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240805 | 184100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240805 | 184000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240805 | 183900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240805 | 183800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240805 | 183700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240805 | 183600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240805 | 183500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240805 | 183400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240805 | 183300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240805 | 183200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240805 | 183100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240805 | 183000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240805 | 182900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240805 | 182800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240805 | 182700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240805 | 182600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240805 | 182500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240805 | 182400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240805 | 182300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 77756 |
| 33 | 20240805 | 182200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240805 | 182100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240805 | 182000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240805 | 181900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240805 | 181800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240805 | 181700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240805 | 181600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240805 | 181500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240805 | 181400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240805 | 181300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240805 | 181200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240805 | 181100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240805 | 181000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240805 | 180900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240805 | 180800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240805 | 180700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240805 | 180600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240805 | 180500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240805 | 180400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240805 | 180300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240805 | 180200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240805 | 180100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240805 | 180000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240805 | 175900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240805 | 175800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240805 | 175700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240805 | 175600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240805 | 175500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240805 | 175400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240805 | 175300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 77756 |
| 63 | 20240805 | 175200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240805 | 175100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240805 | 175000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240805 | 174900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240805 | 174800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240805 | 174700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240805 | 174600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240805 | 174500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240805 | 174400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240805 | 174300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240805 | 174200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240805 | 174100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240805 | 174000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240805 | 173900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240805 | 173800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240805 | 173700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240805 | 173600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240805 | 173500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240805 | 173400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240805 | 173300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240805 | 173200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240805 | 173100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240805 | 173000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240805 | 172900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240805 | 172800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240805 | 172700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240805 | 172600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240805 | 172500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240805 | 172400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240805 | 172300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 77756 |
| 93 | 20240805 | 172200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240805 | 172100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240805 | 172000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240805 | 171900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240805 | 171800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240805 | 171700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240805 | 171600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240805 | 171500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240805 | 171400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240805 | 171300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240805 | 171200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240805 | 171100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240805 | 171000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240805 | 170900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240805 | 170800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240805 | 170700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240805 | 170600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240805 | 170500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240805 | 170400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240805 | 170300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240805 | 170200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240805 | 170100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240805 | 170000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240805 | 165900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240805 | 165800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240805 | 165700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240805 | 165600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240805 | 165500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240805 | 165400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240805 | 165300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 77756 |
| 123 | 20240805 | 165200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240805 | 165100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240805 | 165000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240805 | 164900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240805 | 164800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240805 | 164700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240805 | 164600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240805 | 164500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240805 | 164400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240805 | 164300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240805 | 164200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240805 | 164100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240805 | 164000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240805 | 163900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240805 | 163800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240805 | 163700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240805 | 163600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240805 | 163500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240805 | 163400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240805 | 163300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240805 | 163200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240805 | 163100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240805 | 163000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240805 | 162900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240805 | 162800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240805 | 162700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240805 | 162600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240805 | 162500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240805 | 162400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240805 | 162300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 77756 |
| 153 | 20240805 | 162200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240805 | 162100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240805 | 162000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240805 | 161900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240805 | 161800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240805 | 161700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240805 | 161600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240805 | 161500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240805 | 161400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240805 | 161300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240805 | 161200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240805 | 161100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240805 | 161000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240805 | 160900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240805 | 160800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240805 | 160700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240805 | 160600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240805 | 160500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240805 | 160400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240805 | 160300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240805 | 160200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240805 | 160100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240805 | 160000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240805 | 155900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240805 | 155800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240805 | 155700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240805 | 155600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240805 | 155500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240805 | 155400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240805 | 155300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 77756 |
| 183 | 20240805 | 155200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240805 | 155100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240805 | 155000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240805 | 154900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240805 | 154800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240805 | 154700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240805 | 154600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240805 | 154500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240805 | 154400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240805 | 154300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240805 | 154200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240805 | 154100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240805 | 154000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240805 | 153900 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240805 | 153800 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240805 | 153700 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240805 | 153600 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240805 | 153500 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240805 | 153400 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240805 | 153300 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240805 | 153200 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240805 | 153100 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240805 | 153000 | 44799568950 | 22950 | 22950 | 22950 | 22950 | 77756 |
| 206 | 20240805 | 152900 | 43015068750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20240805 | 152800 | 43015068750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 208 | 20240805 | 152700 | 43015068750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 209 | 20240805 | 152600 | 43015068750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 210 | 20240805 | 152500 | 43015068750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 211 | 20240805 | 152400 | 43015068750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 212 | 20240805 | 152300 | 43015068750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 213 | 20240805 | 152200 | 43015068750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 214 | 20240805 | 152100 | 43015068750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 215 | 20240805 | 152000 | 43015068750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 216 | 20240805 | 151900 | 43015068750 | 23100 | 23050 | 23100 | 23000 | 4039 |
| 217 | 20240805 | 151800 | 42922050000 | 23050 | 23000 | 23100 | 23000 | 6133 |
| 218 | 20240805 | 151700 | 42780767400 | 23050 | 23000 | 23050 | 22950 | 7175 |
| 219 | 20240805 | 151600 | 42615595000 | 22950 | 22950 | 23050 | 22900 | 9715 |
| 220 | 20240805 | 151500 | 42392424150 | 22950 | 22900 | 23000 | 22850 | 7829 |
| 221 | 20240805 | 151400 | 42212813250 | 22900 | 22900 | 22900 | 22850 | 4271 |
| 222 | 20240805 | 151300 | 42115107150 | 22900 | 22850 | 22900 | 22800 | 4521 |
| 223 | 20240805 | 151200 | 42011804950 | 22800 | 22750 | 22850 | 22700 | 9281 |
| 224 | 20240805 | 151100 | 41800448600 | 22700 | 22800 | 23000 | 22700 | 13574 |
| 225 | 20240805 | 151000 | 41491111700 | 22800 | 22800 | 22850 | 22750 | 3849 |
| 226 | 20240805 | 150900 | 41403327500 | 22800 | 22800 | 22800 | 22700 | 10123 |
| 227 | 20240805 | 150800 | 41172843000 | 22800 | 22750 | 22800 | 22700 | 6238 |
| 228 | 20240805 | 150700 | 41030842100 | 22650 | 22700 | 22750 | 22600 | 6043 |
| 229 | 20240805 | 150600 | 40893722950 | 22750 | 22800 | 22850 | 22650 | 4465 |
| 230 | 20240805 | 150500 | 40792201800 | 22800 | 22800 | 22950 | 22750 | 8615 |
| 231 | 20240805 | 150400 | 40595647400 | 22800 | 22950 | 22950 | 22800 | 11706 |
| 232 | 20240805 | 150300 | 40327730550 | 22950 | 23050 | 23150 | 22900 | 9826 |
| 233 | 20240805 | 150200 | 40101665850 | 23100 | 23050 | 23100 | 23000 | 5684 |
| 234 | 20240805 | 150100 | 39970749700 | 23000 | 23000 | 23050 | 22950 | 6596 |
| 235 | 20240805 | 150000 | 39819064450 | 23000 | 22900 | 23000 | 22850 | 10874 |
| 236 | 20240805 | 145900 | 39570083450 | 22850 | 22850 | 22900 | 22750 | 8096 |
| 237 | 20240805 | 145800 | 39385271750 | 22850 | 22700 | 22900 | 22600 | 11046 |
| 238 | 20240805 | 145700 | 39133598800 | 22750 | 22400 | 22750 | 22350 | 11968 |
| 239 | 20240805 | 145600 | 38863625800 | 22450 | 22350 | 22450 | 22250 | 9745 |
| 240 | 20240805 | 145500 | 38645798300 | 22350 | 22400 | 22450 | 22250 | 10145 |
| 241 | 20240805 | 145400 | 38419008350 | 22400 | 22250 | 22400 | 22200 | 12752 |
| 242 | 20240805 | 145300 | 38134617600 | 22300 | 22500 | 22550 | 22150 | 14505 |
| 243 | 20240805 | 145200 | 37811337250 | 22500 | 22550 | 22650 | 22450 | 20994 |
| 244 | 20240805 | 145100 | 37338144800 | 22600 | 22750 | 22800 | 22500 | 20684 |
| 245 | 20240805 | 145000 | 36870480950 | 22750 | 22850 | 22850 | 22750 | 17696 |
| 246 | 20240805 | 144900 | 36467253050 | 22800 | 22850 | 22950 | 22750 | 15001 |
| 247 | 20240805 | 144800 | 36124867550 | 22850 | 23050 | 23100 | 22800 | 38631 |
| 248 | 20240805 | 144700 | 35237074500 | 23050 | 23100 | 23150 | 23050 | 11640 |
| 249 | 20240805 | 144600 | 34968496150 | 23200 | 23250 | 23250 | 23100 | 22045 |
| 250 | 20240805 | 144500 | 34457740100 | 23250 | 23300 | 23300 | 23200 | 7607 |
| 251 | 20240805 | 144400 | 34280821650 | 23300 | 23300 | 23300 | 23250 | 37410 |
| 252 | 20240805 | 144300 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20240805 | 144200 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20240805 | 144100 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20240805 | 144000 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20240805 | 143900 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20240805 | 143800 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20240805 | 143700 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20240805 | 143600 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20240805 | 143500 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20240805 | 143400 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20240805 | 143300 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20240805 | 143200 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20240805 | 143100 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20240805 | 143000 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20240805 | 142900 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20240805 | 142800 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20240805 | 142700 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20240805 | 142600 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20240805 | 142500 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20240805 | 142400 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20240805 | 142300 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 273 | 20240805 | 142200 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 274 | 20240805 | 142100 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 275 | 20240805 | 142000 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20240805 | 141900 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 277 | 20240805 | 141800 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 278 | 20240805 | 141700 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20240805 | 141600 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 280 | 20240805 | 141500 | 33409305650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20240805 | 141400 | 33409305650 | 23450 | 23550 | 23550 | 23450 | 29823 |
| 282 | 20240805 | 141300 | 32709073550 | 23550 | 23600 | 23600 | 23500 | 19541 |
| 283 | 20240805 | 141200 | 32249178850 | 23550 | 23600 | 23650 | 23550 | 5283 |
| 284 | 20240805 | 141100 | 32124524400 | 23600 | 23600 | 23600 | 23550 | 2409 |
| 285 | 20240805 | 141000 | 32067677050 | 23600 | 23600 | 23600 | 23550 | 13265 |
| 286 | 20240805 | 140900 | 31755227450 | 23600 | 23600 | 23600 | 23550 | 1426 |
| 287 | 20240805 | 140800 | 31721589350 | 23600 | 23600 | 23600 | 23550 | 3188 |
| 288 | 20240805 | 140700 | 31646371500 | 23600 | 23600 | 23650 | 23550 | 944 |
| 289 | 20240805 | 140600 | 31624105900 | 23600 | 23600 | 23650 | 23550 | 2670 |
| 290 | 20240805 | 140500 | 31561126950 | 23600 | 23600 | 23600 | 23550 | 1438 |
| 291 | 20240805 | 140400 | 31527198700 | 23600 | 23600 | 23600 | 23550 | 818 |
| 292 | 20240805 | 140300 | 31507909300 | 23550 | 23600 | 23600 | 23550 | 2939 |
| 293 | 20240805 | 140200 | 31438632000 | 23550 | 23600 | 23650 | 23550 | 2947 |
| 294 | 20240805 | 140100 | 31369079950 | 23600 | 23650 | 23650 | 23600 | 1422 |
| 295 | 20240805 | 140000 | 31335468900 | 23650 | 23600 | 23650 | 23600 | 2449 |
| 296 | 20240805 | 135900 | 31277655400 | 23650 | 23600 | 23650 | 23600 | 3674 |
| 297 | 20240805 | 135800 | 31190901000 | 23600 | 23650 | 23650 | 23600 | 743 |
| 298 | 20240805 | 135700 | 31173346850 | 23650 | 23650 | 23650 | 23550 | 3454 |
| 299 | 20240805 | 135600 | 31091806650 | 23600 | 23600 | 23650 | 23600 | 3035 |
| 300 | 20240805 | 135500 | 31020107900 | 23600 | 23650 | 23650 | 23600 | 3307 |
| 301 | 20240805 | 135400 | 30942054200 | 23600 | 23700 | 23700 | 23600 | 9320 |
| 302 | 20240805 | 135300 | 30721994150 | 23700 | 23700 | 23700 | 23650 | 941 |
| 303 | 20240805 | 135200 | 30699715150 | 23700 | 23650 | 23700 | 23650 | 1409 |
| 304 | 20240805 | 135100 | 30666334100 | 23650 | 23700 | 23700 | 23600 | 1971 |
| 305 | 20240805 | 135000 | 30619715200 | 23700 | 23700 | 23700 | 23600 | 11992 |
| 306 | 20240805 | 134900 | 30336442150 | 23700 | 23650 | 23700 | 23650 | 2652 |
| 307 | 20240805 | 134800 | 30273602100 | 23650 | 23700 | 23700 | 23650 | 2042 |
| 308 | 20240805 | 134700 | 30225257350 | 23700 | 23650 | 23700 | 23650 | 4279 |
| 309 | 20240805 | 134600 | 30123992650 | 23700 | 23700 | 23700 | 23650 | 1190 |
| 310 | 20240805 | 134500 | 30095825300 | 23700 | 23700 | 23700 | 23650 | 2268 |
| 311 | 20240805 | 134400 | 30042129150 | 23700 | 23700 | 23700 | 23600 | 4840 |
| 312 | 20240805 | 134300 | 29927640600 | 23700 | 23600 | 23700 | 23600 | 8487 |
| 313 | 20240805 | 134200 | 29726863100 | 23550 | 23650 | 23700 | 23550 | 9195 |
| 314 | 20240805 | 134100 | 29509856800 | 23650 | 23650 | 23700 | 23600 | 2645 |
| 315 | 20240805 | 134000 | 29447298450 | 23650 | 23650 | 23700 | 23600 | 1701 |
| 316 | 20240805 | 133900 | 29407094100 | 23650 | 23600 | 23650 | 23600 | 922 |
| 317 | 20240805 | 133800 | 29385324050 | 23650 | 23650 | 23650 | 23600 | 1652 |
| 318 | 20240805 | 133700 | 29346298750 | 23650 | 23650 | 23650 | 23550 | 2204 |
| 319 | 20240805 | 133600 | 29294275300 | 23650 | 23650 | 23650 | 23600 | 1448 |
| 320 | 20240805 | 133500 | 29260052300 | 23650 | 23650 | 23700 | 23600 | 1748 |
| 321 | 20240805 | 133400 | 29218736850 | 23650 | 23650 | 23650 | 23550 | 1146 |
| 322 | 20240805 | 133300 | 29191654950 | 23700 | 23700 | 23700 | 23550 | 2058 |
| 323 | 20240805 | 133200 | 29142986650 | 23650 | 23650 | 23700 | 23600 | 2940 |
| 324 | 20240805 | 133100 | 29073473500 | 23650 | 23600 | 23650 | 23550 | 2032 |
| 325 | 20240805 | 133000 | 29025479550 | 23600 | 23650 | 23650 | 23550 | 1394 |
| 326 | 20240805 | 132900 | 28992600600 | 23650 | 23650 | 23650 | 23600 | 1091 |
| 327 | 20240805 | 132800 | 28966811150 | 23600 | 23600 | 23650 | 23600 | 4233 |
| 328 | 20240805 | 132700 | 28866911150 | 23600 | 23600 | 23600 | 23550 | 1471 |
| 329 | 20240805 | 132600 | 28832241800 | 23600 | 23550 | 23600 | 23550 | 2304 |
| 330 | 20240805 | 132500 | 28777939150 | 23550 | 23600 | 23650 | 23550 | 2217 |
| 331 | 20240805 | 132400 | 28725698350 | 23600 | 23600 | 23650 | 23600 | 2198 |
| 332 | 20240805 | 132300 | 28673819500 | 23650 | 23650 | 23650 | 23600 | 552 |
| 333 | 20240805 | 132200 | 28660786600 | 23600 | 23650 | 23700 | 23600 | 2948 |
| 334 | 20240805 | 132100 | 28591105300 | 23600 | 23650 | 23650 | 23550 | 4846 |
| 335 | 20240805 | 132000 | 28476743050 | 23650 | 23650 | 23700 | 23650 | 2026 |
| 336 | 20240805 | 131900 | 28428820550 | 23650 | 23650 | 23650 | 23600 | 638 |
| 337 | 20240805 | 131800 | 28413738950 | 23600 | 23700 | 23700 | 23600 | 2870 |
| 338 | 20240805 | 131700 | 28345849900 | 23700 | 23650 | 23700 | 23650 | 1766 |
| 339 | 20240805 | 131600 | 28304010950 | 23700 | 23700 | 23700 | 23650 | 1186 |
| 340 | 20240805 | 131500 | 28275931900 | 23650 | 23700 | 23700 | 23650 | 3884 |
| 341 | 20240805 | 131400 | 28183922850 | 23650 | 23650 | 23700 | 23650 | 5216 |
| 342 | 20240805 | 131300 | 28060546900 | 23600 | 23600 | 23650 | 23550 | 3666 |
| 343 | 20240805 | 131200 | 27973993200 | 23600 | 23600 | 23600 | 23550 | 1192 |
| 344 | 20240805 | 131100 | 27945882800 | 23600 | 23600 | 23600 | 23550 | 2211 |
| 345 | 20240805 | 131000 | 27893765050 | 23600 | 23600 | 23600 | 23550 | 2500 |
| 346 | 20240805 | 130900 | 27834822700 | 23550 | 23550 | 23600 | 23500 | 2548 |
| 347 | 20240805 | 130800 | 27774809250 | 23550 | 23550 | 23600 | 23500 | 2950 |
| 348 | 20240805 | 130700 | 27705343800 | 23500 | 23550 | 23600 | 23450 | 9561 |
| 349 | 20240805 | 130600 | 27480508650 | 23600 | 23600 | 23600 | 23550 | 1939 |
| 350 | 20240805 | 130500 | 27434801750 | 23550 | 23550 | 23600 | 23500 | 1941 |
| 351 | 20240805 | 130400 | 27389091600 | 23550 | 23450 | 23550 | 23450 | 3689 |
| 352 | 20240805 | 130300 | 27302371450 | 23500 | 23600 | 23600 | 23450 | 30131 |
| 353 | 20240805 | 130200 | 26594019700 | 23550 | 23550 | 23600 | 23550 | 3285 |
| 354 | 20240805 | 130100 | 26516618750 | 23600 | 23600 | 23650 | 23550 | 23474 |
| 355 | 20240805 | 130000 | 25963367800 | 23650 | 23600 | 23650 | 23600 | 2812 |
| 356 | 20240805 | 125900 | 25896993100 | 23600 | 23600 | 23650 | 23600 | 10307 |
| 357 | 20240805 | 125800 | 25653629300 | 23650 | 23700 | 23700 | 23600 | 7825 |
| 358 | 20240805 | 125700 | 25468599900 | 23650 | 23650 | 23700 | 23650 | 2505 |
| 359 | 20240805 | 125600 | 25409343400 | 23650 | 23750 | 23750 | 23650 | 2846 |
| 360 | 20240805 | 125500 | 25341896900 | 23700 | 23750 | 23750 | 23700 | 3179 |
| 361 | 20240805 | 125400 | 25266552250 | 23750 | 23750 | 23750 | 23700 | 883 |
| 362 | 20240805 | 125300 | 25245612400 | 23700 | 23750 | 23750 | 23700 | 356 |
| 363 | 20240805 | 125200 | 25237160350 | 23700 | 23750 | 23750 | 23700 | 243 |
| 364 | 20240805 | 125100 | 25231399050 | 23750 | 23800 | 23800 | 23700 | 8030 |
| 365 | 20240805 | 125000 | 25040897200 | 23800 | 23750 | 23800 | 23750 | 465 |
| 366 | 20240805 | 124900 | 25029850350 | 23750 | 23750 | 23800 | 23750 | 1070 |
| 367 | 20240805 | 124800 | 25004435950 | 23750 | 23750 | 23800 | 23750 | 3990 |
| 368 | 20240805 | 124700 | 24909669450 | 23750 | 23750 | 23750 | 23700 | 999 |
| 369 | 20240805 | 124600 | 24885946900 | 23750 | 23750 | 23750 | 23700 | 357 |
| 370 | 20240805 | 124500 | 24877476300 | 23750 | 23800 | 23800 | 23700 | 1654 |
| 371 | 20240805 | 124400 | 24838198700 | 23750 | 23750 | 23800 | 23700 | 871 |
| 372 | 20240805 | 124300 | 24817510700 | 23750 | 23700 | 23750 | 23700 | 1446 |
| 373 | 20240805 | 124200 | 24783182150 | 23700 | 23700 | 23750 | 23650 | 7153 |
| 374 | 20240805 | 124100 | 24613667200 | 23700 | 23800 | 23800 | 23700 | 6305 |
| 375 | 20240805 | 124000 | 24463960200 | 23750 | 23800 | 23800 | 23750 | 524 |
| 376 | 20240805 | 123900 | 24451508250 | 23800 | 23800 | 23800 | 23750 | 1169 |
| 377 | 20240805 | 123800 | 24423725600 | 23800 | 23800 | 23800 | 23750 | 2329 |
| 378 | 20240805 | 123700 | 24368346450 | 23750 | 23800 | 23850 | 23750 | 2557 |
| 379 | 20240805 | 123600 | 24307493550 | 23800 | 23850 | 23850 | 23800 | 636 |
| 380 | 20240805 | 123500 | 24292351000 | 23850 | 23800 | 23900 | 23800 | 720 |
| 381 | 20240805 | 123400 | 24275177250 | 23900 | 23850 | 23900 | 23800 | 961 |
| 382 | 20240805 | 123300 | 24252257800 | 23850 | 23900 | 23900 | 23850 | 2885 |
| 383 | 20240805 | 123200 | 24183382450 | 23850 | 23850 | 23950 | 23850 | 4342 |
| 384 | 20240805 | 123100 | 24079625650 | 23900 | 23800 | 23900 | 23750 | 3941 |
| 385 | 20240805 | 123000 | 23985641250 | 23800 | 23750 | 23900 | 23700 | 6259 |
| 386 | 20240805 | 122900 | 23836443000 | 23750 | 23800 | 23800 | 23700 | 2549 |
| 387 | 20240805 | 122800 | 23775899950 | 23800 | 23800 | 23850 | 23800 | 1341 |
| 388 | 20240805 | 122700 | 23743982700 | 23750 | 23750 | 23800 | 23700 | 1241 |
| 389 | 20240805 | 122600 | 23714495100 | 23750 | 23750 | 23750 | 23700 | 4999 |
| 390 | 20240805 | 122500 | 23595925000 | 23700 | 23800 | 23800 | 23700 | 1526 |
| 391 | 20240805 | 122400 | 23559633650 | 23750 | 23800 | 23900 | 23700 | 7231 |
| 392 | 20240805 | 122300 | 23387549450 | 23800 | 23800 | 23800 | 23750 | 2188 |
| 393 | 20240805 | 122200 | 23335491250 | 23850 | 23800 | 23850 | 23750 | 1722 |
| 394 | 20240805 | 122100 | 23294528600 | 23800 | 23700 | 23800 | 23700 | 3392 |
| 395 | 20240805 | 122000 | 23213973650 | 23700 | 23750 | 23750 | 23700 | 1224 |
| 396 | 20240805 | 121900 | 23184916750 | 23750 | 23700 | 23750 | 23700 | 1276 |
| 397 | 20240805 | 121800 | 23154655350 | 23700 | 23800 | 23800 | 23700 | 3494 |
| 398 | 20240805 | 121700 | 23071691350 | 23800 | 23800 | 23800 | 23750 | 257 |
| 399 | 20240805 | 121600 | 23065575700 | 23800 | 23700 | 23800 | 23700 | 1183 |
| 400 | 20240805 | 121500 | 23037487100 | 23750 | 23800 | 23800 | 23700 | 974 |
| 401 | 20240805 | 121400 | 23014373000 | 23800 | 23800 | 23850 | 23750 | 855 |
| 402 | 20240805 | 121300 | 22994024200 | 23850 | 23850 | 23850 | 23650 | 23677 |
| 403 | 20240805 | 121200 | 22432333600 | 23850 | 23850 | 23900 | 23800 | 3034 |
| 404 | 20240805 | 121100 | 22360041650 | 23850 | 23850 | 23850 | 23800 | 1206 |
| 405 | 20240805 | 121000 | 22331326300 | 23800 | 23750 | 23900 | 23750 | 2617 |
| 406 | 20240805 | 120900 | 22269044700 | 23800 | 23750 | 23800 | 23750 | 1357 |
| 407 | 20240805 | 120800 | 22236785000 | 23750 | 23800 | 23850 | 23750 | 1749 |
| 408 | 20240805 | 120700 | 22195152150 | 23800 | 23800 | 23850 | 23800 | 1426 |
| 409 | 20240805 | 120600 | 22161211450 | 23800 | 23950 | 23950 | 23700 | 31789 |
| 410 | 20240805 | 120500 | 21404238700 | 23950 | 23950 | 24000 | 23900 | 12040 |
| 411 | 20240805 | 120400 | 21116449000 | 23950 | 23900 | 23950 | 23900 | 2399 |
| 412 | 20240805 | 120300 | 21059017150 | 23950 | 24000 | 24000 | 23900 | 4326 |
| 413 | 20240805 | 120200 | 20955407150 | 24000 | 24000 | 24000 | 23950 | 993 |
| 414 | 20240805 | 120100 | 20931623600 | 23950 | 23950 | 24000 | 23900 | 1809 |
| 415 | 20240805 | 120000 | 20888258050 | 23950 | 23950 | 24000 | 23900 | 1555 |
| 416 | 20240805 | 115900 | 20851034750 | 23950 | 23950 | 23950 | 23900 | 5299 |
| 417 | 20240805 | 115800 | 20724379050 | 23900 | 24000 | 24000 | 23900 | 4373 |
| 418 | 20240805 | 115700 | 20619660600 | 23950 | 23950 | 24000 | 23900 | 9171 |
| 419 | 20240805 | 115600 | 20400049800 | 23950 | 24000 | 24000 | 23950 | 2094 |
| 420 | 20240805 | 115500 | 20349887050 | 23950 | 23950 | 24000 | 23950 | 1207 |
| 421 | 20240805 | 115400 | 20320973300 | 24000 | 24000 | 24000 | 23950 | 3224 |
| 422 | 20240805 | 115300 | 20243744950 | 24000 | 24000 | 24000 | 23950 | 543 |
| 423 | 20240805 | 115200 | 20230713400 | 24000 | 24000 | 24050 | 23950 | 1176 |
| 424 | 20240805 | 115100 | 20202497500 | 24000 | 24000 | 24050 | 23950 | 3956 |
| 425 | 20240805 | 115000 | 20107554700 | 24000 | 24000 | 24050 | 24000 | 660 |
| 426 | 20240805 | 114900 | 20091711550 | 24000 | 24000 | 24050 | 24000 | 1912 |
| 427 | 20240805 | 114800 | 20045810950 | 24000 | 24050 | 24050 | 24000 | 1290 |
| 428 | 20240805 | 114700 | 20014837650 | 24050 | 24000 | 24050 | 24000 | 1823 |
| 429 | 20240805 | 114600 | 19971007250 | 24050 | 23950 | 24050 | 23950 | 960 |
| 430 | 20240805 | 114500 | 19947952350 | 23950 | 24000 | 24050 | 23950 | 3787 |
| 431 | 20240805 | 114400 | 19857079300 | 24050 | 24000 | 24050 | 24000 | 1075 |
| 432 | 20240805 | 114300 | 19831268750 | 24000 | 24000 | 24050 | 24000 | 2074 |
| 433 | 20240805 | 114200 | 19781492600 | 24000 | 24050 | 24050 | 24000 | 6068 |
| 434 | 20240805 | 114100 | 19635680900 | 24050 | 24050 | 24100 | 24050 | 3014 |
| 435 | 20240805 | 114000 | 19563181100 | 24100 | 24100 | 24100 | 24050 | 643 |
| 436 | 20240805 | 113900 | 19547702300 | 24050 | 24100 | 24100 | 24050 | 720 |
| 437 | 20240805 | 113800 | 19530374650 | 24100 | 24050 | 24100 | 24050 | 645 |
| 438 | 20240805 | 113700 | 19514848550 | 24100 | 24100 | 24150 | 24050 | 1198 |
| 439 | 20240805 | 113600 | 19485993550 | 24100 | 24100 | 24150 | 24100 | 1279 |
| 440 | 20240805 | 113500 | 19455167500 | 24150 | 24100 | 24150 | 24100 | 428 |
| 441 | 20240805 | 113400 | 19444843350 | 24150 | 24200 | 24200 | 24100 | 3705 |
| 442 | 20240805 | 113300 | 19355455300 | 24200 | 24150 | 24200 | 24150 | 784 |
| 443 | 20240805 | 113200 | 19336498650 | 24200 | 24200 | 24200 | 24150 | 950 |
| 444 | 20240805 | 113100 | 19313511600 | 24200 | 24150 | 24200 | 24150 | 504 |
| 445 | 20240805 | 113000 | 19301323250 | 24200 | 24150 | 24200 | 24150 | 1374 |
| 446 | 20240805 | 112900 | 19268093950 | 24150 | 24200 | 24200 | 24150 | 1410 |
| 447 | 20240805 | 112800 | 19233980350 | 24200 | 24200 | 24200 | 24150 | 635 |
| 448 | 20240805 | 112700 | 19218617650 | 24200 | 24200 | 24200 | 24100 | 807 |
| 449 | 20240805 | 112600 | 19199121600 | 24200 | 24150 | 24200 | 24150 | 544 |
| 450 | 20240805 | 112500 | 19185983700 | 24150 | 24100 | 24200 | 24100 | 1003 |
| 451 | 20240805 | 112400 | 19161769300 | 24050 | 24100 | 24100 | 24050 | 824 |
| 452 | 20240805 | 112300 | 19141915800 | 24150 | 24050 | 24150 | 24050 | 1162 |
| 453 | 20240805 | 112200 | 19113935550 | 24050 | 24050 | 24050 | 24000 | 3060 |
| 454 | 20240805 | 112100 | 19040395650 | 24050 | 24000 | 24050 | 23950 | 2072 |
| 455 | 20240805 | 112000 | 18990627800 | 24000 | 24000 | 24050 | 23900 | 6855 |
| 456 | 20240805 | 111900 | 18826376450 | 24000 | 24050 | 24050 | 24000 | 8810 |
| 457 | 20240805 | 111800 | 18614924750 | 24050 | 24000 | 24050 | 24000 | 5723 |
| 458 | 20240805 | 111700 | 18477406000 | 24000 | 24000 | 24050 | 24000 | 2744 |
| 459 | 20240805 | 111600 | 18411534800 | 24050 | 24100 | 24100 | 24000 | 32132 |
| 460 | 20240805 | 111500 | 17639596250 | 24050 | 24100 | 24100 | 24050 | 1472 |
| 461 | 20240805 | 111400 | 17604153050 | 24100 | 24100 | 24100 | 24050 | 658 |
| 462 | 20240805 | 111300 | 17588298600 | 24100 | 24100 | 24100 | 24050 | 1241 |
| 463 | 20240805 | 111200 | 17558412500 | 24100 | 24100 | 24100 | 24050 | 1948 |
| 464 | 20240805 | 111100 | 17511502900 | 24100 | 24100 | 24150 | 24050 | 1137 |
| 465 | 20240805 | 111000 | 17484128550 | 24100 | 24100 | 24100 | 24050 | 2405 |
| 466 | 20240805 | 110900 | 17426192750 | 24100 | 24050 | 24100 | 24050 | 3131 |
| 467 | 20240805 | 110800 | 17350811400 | 24100 | 24150 | 24150 | 24050 | 10412 |
| 468 | 20240805 | 110700 | 17099989850 | 24150 | 24100 | 24150 | 24100 | 3734 |
| 469 | 20240805 | 110600 | 17009935000 | 24150 | 24250 | 24300 | 24100 | 40893 |
| 470 | 20240805 | 110500 | 16019815400 | 24250 | 24350 | 24350 | 24250 | 10161 |
| 471 | 20240805 | 110400 | 15773271550 | 24350 | 24350 | 24350 | 24300 | 7441 |
| 472 | 20240805 | 110300 | 15592452650 | 24300 | 24300 | 24350 | 24300 | 7795 |
| 473 | 20240805 | 110200 | 15403020050 | 24300 | 24350 | 24350 | 24300 | 3159 |
| 474 | 20240805 | 110100 | 15326252800 | 24350 | 24350 | 24350 | 24300 | 1396 |
| 475 | 20240805 | 110000 | 15292304750 | 24350 | 24400 | 24400 | 24350 | 2281 |
| 476 | 20240805 | 105900 | 15236761550 | 24350 | 24400 | 24400 | 24350 | 1221 |
| 477 | 20240805 | 105800 | 15207026500 | 24350 | 24400 | 24400 | 24350 | 107 |
| 478 | 20240805 | 105700 | 15204418200 | 24400 | 24300 | 24400 | 24300 | 3336 |
| 479 | 20240805 | 105600 | 15123285250 | 24300 | 24350 | 24400 | 24300 | 2522 |
| 480 | 20240805 | 105500 | 15061867000 | 24400 | 24350 | 24400 | 24300 | 425 |
| 481 | 20240805 | 105400 | 15051525950 | 24350 | 24350 | 24400 | 24300 | 1135 |
| 482 | 20240805 | 105300 | 15023893850 | 24350 | 24300 | 24400 | 24300 | 1086 |
| 483 | 20240805 | 105200 | 14997445050 | 24350 | 24400 | 24400 | 24300 | 7231 |
| 484 | 20240805 | 105100 | 14821289850 | 24400 | 24400 | 24450 | 24350 | 1276 |
| 485 | 20240805 | 105000 | 14790155700 | 24400 | 24450 | 24450 | 24400 | 1842 |
| 486 | 20240805 | 104900 | 14745135700 | 24450 | 24450 | 24450 | 24400 | 1086 |
| 487 | 20240805 | 104800 | 14718628150 | 24450 | 24450 | 24450 | 24400 | 1070 |
| 488 | 20240805 | 104700 | 14692484500 | 24450 | 24350 | 24450 | 24350 | 1142 |
| 489 | 20240805 | 104600 | 14664622400 | 24350 | 24400 | 24400 | 24350 | 276 |
| 490 | 20240805 | 104500 | 14657888950 | 24400 | 24400 | 24400 | 24350 | 1172 |
| 491 | 20240805 | 104400 | 14629316650 | 24400 | 24450 | 24450 | 24350 | 3243 |
| 492 | 20240805 | 104300 | 14550155550 | 24400 | 24500 | 24500 | 24400 | 983 |
| 493 | 20240805 | 104200 | 14526098550 | 24500 | 24500 | 24550 | 24400 | 1347 |
| 494 | 20240805 | 104100 | 14493101800 | 24500 | 24500 | 24550 | 24450 | 1700 |
| 495 | 20240805 | 104000 | 14451465950 | 24500 | 24450 | 24500 | 24400 | 4401 |
| 496 | 20240805 | 103900 | 14343672100 | 24450 | 24450 | 24500 | 24400 | 2264 |
| 497 | 20240805 | 103800 | 14288343700 | 24450 | 24450 | 24450 | 24400 | 1905 |
| 498 | 20240805 | 103700 | 14241766900 | 24450 | 24450 | 24450 | 24400 | 1712 |
| 499 | 20240805 | 103600 | 14199928900 | 24450 | 24400 | 24450 | 24350 | 2199 |
| 500 | 20240805 | 103500 | 14146226000 | 24400 | 24400 | 24450 | 24350 | 1064 |
| 501 | 20240805 | 103400 | 14120267350 | 24400 | 24350 | 24400 | 24350 | 876 |
| 502 | 20240805 | 103300 | 14098916350 | 24350 | 24350 | 24450 | 24350 | 5305 |
| 503 | 20240805 | 103200 | 13969540850 | 24400 | 24350 | 24450 | 24350 | 2846 |
| 504 | 20240805 | 103100 | 13900047850 | 24400 | 24350 | 24400 | 24300 | 1625 |
| 505 | 20240805 | 103000 | 13860482000 | 24400 | 24350 | 24400 | 24300 | 3581 |
| 506 | 20240805 | 102900 | 13773330500 | 24300 | 24300 | 24350 | 24300 | 1972 |
| 507 | 20240805 | 102800 | 13725360550 | 24350 | 24450 | 24450 | 24300 | 9632 |
| 508 | 20240805 | 102700 | 13490808450 | 24400 | 24400 | 24450 | 24400 | 474 |
| 509 | 20240805 | 102600 | 13479229800 | 24450 | 24450 | 24500 | 24400 | 1549 |
| 510 | 20240805 | 102500 | 13441360050 | 24450 | 24400 | 24450 | 24400 | 1157 |
| 511 | 20240805 | 102400 | 13413097250 | 24450 | 24500 | 24500 | 24400 | 3924 |
| 512 | 20240805 | 102300 | 13317289100 | 24450 | 24500 | 24500 | 24450 | 940 |
| 513 | 20240805 | 102200 | 13294270650 | 24500 | 24450 | 24500 | 24400 | 2114 |
| 514 | 20240805 | 102100 | 13242552250 | 24500 | 24550 | 24550 | 24450 | 1226 |
| 515 | 20240805 | 102000 | 13212520250 | 24550 | 24500 | 24550 | 24450 | 1751 |
| 516 | 20240805 | 101900 | 13169618750 | 24450 | 24450 | 24500 | 24400 | 721 |
| 517 | 20240805 | 101800 | 13151991250 | 24450 | 24450 | 24500 | 24400 | 2405 |
| 518 | 20240805 | 101700 | 13093237050 | 24400 | 24400 | 24450 | 24400 | 398 |
| 519 | 20240805 | 101600 | 13083517550 | 24400 | 24350 | 24450 | 24350 | 1861 |
| 520 | 20240805 | 101500 | 13038156100 | 24350 | 24500 | 24500 | 24350 | 15262 |
| 521 | 20240805 | 101400 | 12665921150 | 24500 | 24500 | 24500 | 24450 | 1730 |
| 522 | 20240805 | 101300 | 12623585950 | 24500 | 24550 | 24550 | 24450 | 4972 |
| 523 | 20240805 | 101200 | 12501761300 | 24550 | 24550 | 24550 | 24450 | 1746 |
| 524 | 20240805 | 101100 | 12458958600 | 24550 | 24500 | 24550 | 24450 | 1719 |
| 525 | 20240805 | 101000 | 12416834550 | 24500 | 24450 | 24550 | 24450 | 4060 |
| 526 | 20240805 | 100900 | 12317372650 | 24500 | 24450 | 24500 | 24400 | 1131 |
| 527 | 20240805 | 100800 | 12289716550 | 24450 | 24500 | 24500 | 24450 | 1318 |
| 528 | 20240805 | 100700 | 12257484150 | 24500 | 24450 | 24500 | 24450 | 1799 |
| 529 | 20240805 | 100600 | 12213476900 | 24450 | 24450 | 24500 | 24400 | 920 |
| 530 | 20240805 | 100500 | 12190991500 | 24450 | 24450 | 24500 | 24400 | 3495 |
| 531 | 20240805 | 100400 | 12105542900 | 24450 | 24400 | 24450 | 24350 | 1383 |
| 532 | 20240805 | 100300 | 12071767200 | 24450 | 24350 | 24500 | 24350 | 3746 |
| 533 | 20240805 | 100200 | 11980335350 | 24400 | 24350 | 24400 | 24300 | 2646 |
| 534 | 20240805 | 100100 | 11915925350 | 24350 | 24400 | 24400 | 24300 | 7670 |
| 535 | 20240805 | 100000 | 11729379900 | 24300 | 24350 | 24450 | 24300 | 6653 |
| 536 | 20240805 | 095900 | 11567348850 | 24400 | 24400 | 24450 | 24350 | 3048 |
| 537 | 20240805 | 095800 | 11493015900 | 24350 | 24350 | 24400 | 24350 | 1007 |
| 538 | 20240805 | 095700 | 11468458800 | 24400 | 24450 | 24450 | 24400 | 3226 |
| 539 | 20240805 | 095600 | 11389688350 | 24450 | 24350 | 24450 | 24350 | 3792 |
| 540 | 20240805 | 095500 | 11297147850 | 24400 | 24400 | 24400 | 24350 | 973 |
| 541 | 20240805 | 095400 | 11273423350 | 24400 | 24400 | 24400 | 24350 | 1453 |
| 542 | 20240805 | 095300 | 11237998450 | 24400 | 24350 | 24400 | 24300 | 5534 |
| 543 | 20240805 | 095200 | 11103441000 | 24350 | 24350 | 24400 | 24300 | 3380 |
| 544 | 20240805 | 095100 | 11021126100 | 24350 | 24450 | 24450 | 24300 | 14892 |
| 545 | 20240805 | 095000 | 10658253600 | 24450 | 24600 | 24600 | 24400 | 34544 |
| 546 | 20240805 | 094900 | 9812118750 | 24550 | 24550 | 24600 | 24500 | 615 |
| 547 | 20240805 | 094800 | 9797017350 | 24550 | 24550 | 24550 | 24500 | 1482 |
| 548 | 20240805 | 094700 | 9760641300 | 24550 | 24550 | 24550 | 24500 | 5088 |
| 549 | 20240805 | 094600 | 9635735000 | 24550 | 24600 | 24600 | 24500 | 5285 |
| 550 | 20240805 | 094500 | 9505967250 | 24600 | 24600 | 24650 | 24550 | 4266 |
| 551 | 20240805 | 094400 | 9401029300 | 24650 | 24650 | 24650 | 24600 | 1083 |
| 552 | 20240805 | 094300 | 9374335550 | 24650 | 24650 | 24650 | 24550 | 6472 |
| 553 | 20240805 | 094200 | 9215208600 | 24600 | 24600 | 24650 | 24550 | 1142 |
| 554 | 20240805 | 094100 | 9187111950 | 24600 | 24650 | 24700 | 24550 | 26239 |
| 555 | 20240805 | 094000 | 8542290350 | 24700 | 24650 | 24700 | 24600 | 4483 |
| 556 | 20240805 | 093900 | 8431915000 | 24600 | 24700 | 24700 | 24600 | 5162 |
| 557 | 20240805 | 093800 | 8304612300 | 24650 | 24700 | 24750 | 24600 | 12780 |
| 558 | 20240805 | 093700 | 7989675500 | 24700 | 24700 | 24750 | 24650 | 4443 |
| 559 | 20240805 | 093600 | 7879957150 | 24650 | 24850 | 24850 | 24650 | 33237 |
| 560 | 20240805 | 093500 | 7058181450 | 24850 | 24800 | 24900 | 24750 | 1625 |
| 561 | 20240805 | 093400 | 7017845300 | 24800 | 24800 | 24800 | 24750 | 2988 |
| 562 | 20240805 | 093300 | 6943779650 | 24800 | 24800 | 24800 | 24750 | 1610 |
| 563 | 20240805 | 093200 | 6903894800 | 24800 | 24800 | 24800 | 24750 | 2025 |
| 564 | 20240805 | 093100 | 6853695800 | 24800 | 24850 | 24900 | 24750 | 11563 |
| 565 | 20240805 | 093000 | 6567095050 | 24850 | 24950 | 25000 | 24800 | 11730 |
| 566 | 20240805 | 092900 | 6275140750 | 24950 | 24900 | 24950 | 24850 | 2966 |
| 567 | 20240805 | 092800 | 6201269100 | 24900 | 24850 | 24900 | 24850 | 1318 |
| 568 | 20240805 | 092700 | 6168479050 | 24800 | 24800 | 24900 | 24750 | 3882 |
| 569 | 20240805 | 092600 | 6072167450 | 24800 | 24800 | 24850 | 24750 | 2257 |
| 570 | 20240805 | 092500 | 6016190950 | 24800 | 24850 | 24850 | 24750 | 10352 |
| 571 | 20240805 | 092400 | 5759619100 | 24850 | 24900 | 24900 | 24800 | 5089 |
| 572 | 20240805 | 092300 | 5633094600 | 24900 | 24850 | 24900 | 24800 | 1517 |
| 573 | 20240805 | 092200 | 5595410400 | 24800 | 24800 | 24850 | 24750 | 8249 |
| 574 | 20240805 | 092100 | 5390881300 | 24800 | 24800 | 24850 | 24700 | 3428 |
| 575 | 20240805 | 092000 | 5306031750 | 24750 | 24800 | 24850 | 24700 | 21171 |
| 576 | 20240805 | 091900 | 4781520200 | 24800 | 24800 | 24850 | 24750 | 4137 |
| 577 | 20240805 | 091800 | 4678937250 | 24800 | 24800 | 24850 | 24750 | 10162 |
| 578 | 20240805 | 091700 | 4426892150 | 24800 | 24900 | 24900 | 24800 | 8427 |
| 579 | 20240805 | 091600 | 4217476500 | 24900 | 24900 | 24900 | 24850 | 3731 |
| 580 | 20240805 | 091500 | 4124739700 | 24900 | 25000 | 25000 | 24850 | 15038 |
| 581 | 20240805 | 091400 | 3750047950 | 25000 | 25000 | 25000 | 24950 | 2601 |
| 582 | 20240805 | 091300 | 3685122050 | 24950 | 25050 | 25100 | 24950 | 9196 |
| 583 | 20240805 | 091200 | 3455150350 | 25100 | 25050 | 25100 | 25000 | 3404 |
| 584 | 20240805 | 091100 | 3369891450 | 25050 | 25050 | 25100 | 25050 | 4860 |
| 585 | 20240805 | 091000 | 3248063400 | 25100 | 25000 | 25100 | 25000 | 11795 |
| 586 | 20240805 | 090900 | 2952646900 | 25000 | 25100 | 25100 | 25000 | 13290 |
| 587 | 20240805 | 090800 | 2619952350 | 25100 | 25150 | 25200 | 25050 | 6395 |
| 588 | 20240805 | 090700 | 2459343750 | 25100 | 25250 | 25250 | 25100 | 9937 |
| 589 | 20240805 | 090600 | 2209471200 | 25200 | 25200 | 25300 | 25050 | 23001 |
| 590 | 20240805 | 090500 | 1630674100 | 25250 | 25350 | 25400 | 25200 | 4851 |
| 591 | 20240805 | 090400 | 1508024750 | 25350 | 25250 | 25450 | 25250 | 5710 |
| 592 | 20240805 | 090300 | 1363286150 | 25250 | 25350 | 25400 | 25250 | 9005 |
| 593 | 20240805 | 090200 | 1135366250 | 25400 | 25500 | 25600 | 25350 | 5971 |
| 594 | 20240805 | 090100 | 983298200 | 25450 | 25650 | 25650 | 25350 | 14302 |
| 595 | 20240805 | 090000 | 619031400 | 25700 | 25650 | 25850 | 25550 | 22386 |