33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 191900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 2772 |
| 3 | 20240807 | 191800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20240807 | 191700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20240807 | 191600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20240807 | 191500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20240807 | 191400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20240807 | 191300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20240807 | 191200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20240807 | 191100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20240807 | 191000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20240807 | 190900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20240807 | 190800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20240807 | 190700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20240807 | 190600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20240807 | 190500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20240807 | 190400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20240807 | 190300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20240807 | 190200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20240807 | 190100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20240807 | 190000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20240807 | 185900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20240807 | 185800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20240807 | 185700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20240807 | 185600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20240807 | 185500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20240807 | 185400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20240807 | 185300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20240807 | 185200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20240807 | 185100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20240807 | 185000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20240807 | 184900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 2772 |
| 33 | 20240807 | 184800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20240807 | 184700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20240807 | 184600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20240807 | 184500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20240807 | 184400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20240807 | 184300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20240807 | 184200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20240807 | 184100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20240807 | 184000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20240807 | 183900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20240807 | 183800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20240807 | 183700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20240807 | 183600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20240807 | 183500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20240807 | 183400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20240807 | 183300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20240807 | 183200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20240807 | 183100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20240807 | 183000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20240807 | 182900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20240807 | 182800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20240807 | 182700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20240807 | 182600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20240807 | 182500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20240807 | 182400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20240807 | 182300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20240807 | 182200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20240807 | 182100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20240807 | 182000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20240807 | 181900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 2772 |
| 63 | 20240807 | 181800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20240807 | 181700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20240807 | 181600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20240807 | 181500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20240807 | 181400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20240807 | 181300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20240807 | 181200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20240807 | 181100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20240807 | 181000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20240807 | 180900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20240807 | 180800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20240807 | 180700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20240807 | 180600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20240807 | 180500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20240807 | 180400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20240807 | 180300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20240807 | 180200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20240807 | 180100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20240807 | 180000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20240807 | 175900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20240807 | 175800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20240807 | 175700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20240807 | 175600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20240807 | 175500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20240807 | 175400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20240807 | 175300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20240807 | 175200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20240807 | 175100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20240807 | 175000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20240807 | 174900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 2772 |
| 93 | 20240807 | 174800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20240807 | 174700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20240807 | 174600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20240807 | 174500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20240807 | 174400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20240807 | 174300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20240807 | 174200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20240807 | 174100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20240807 | 174000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20240807 | 173900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20240807 | 173800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20240807 | 173700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20240807 | 173600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20240807 | 173500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20240807 | 173400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20240807 | 173300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20240807 | 173200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20240807 | 173100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20240807 | 173000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20240807 | 172900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20240807 | 172800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20240807 | 172700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20240807 | 172600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20240807 | 172500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20240807 | 172400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20240807 | 172300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20240807 | 172200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20240807 | 172100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20240807 | 172000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20240807 | 171900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 2772 |
| 123 | 20240807 | 171800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20240807 | 171700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20240807 | 171600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20240807 | 171500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20240807 | 171400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20240807 | 171300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20240807 | 171200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20240807 | 171100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20240807 | 171000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20240807 | 170900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20240807 | 170800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20240807 | 170700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20240807 | 170600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20240807 | 170500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20240807 | 170400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20240807 | 170300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20240807 | 170200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20240807 | 170100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20240807 | 170000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20240807 | 165900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20240807 | 165800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20240807 | 165700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20240807 | 165600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20240807 | 165500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20240807 | 165400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20240807 | 165300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20240807 | 165200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20240807 | 165100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20240807 | 165000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20240807 | 164900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 2772 |
| 153 | 20240807 | 164800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20240807 | 164700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20240807 | 164600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20240807 | 164500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20240807 | 164400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20240807 | 164300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20240807 | 164200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20240807 | 164100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20240807 | 164000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20240807 | 163900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20240807 | 163800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20240807 | 163700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20240807 | 163600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20240807 | 163500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20240807 | 163400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20240807 | 163300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20240807 | 163200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20240807 | 163100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20240807 | 163000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20240807 | 162900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20240807 | 162800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20240807 | 162700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20240807 | 162600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20240807 | 162500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20240807 | 162400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20240807 | 162300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20240807 | 162200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20240807 | 162100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20240807 | 162000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20240807 | 161900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 2772 |
| 183 | 20240807 | 161800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20240807 | 161700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20240807 | 161600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20240807 | 161500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20240807 | 161400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20240807 | 161300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20240807 | 161200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20240807 | 161100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20240807 | 161000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20240807 | 160900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20240807 | 160800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20240807 | 160700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20240807 | 160600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20240807 | 160500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20240807 | 160400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20240807 | 160300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20240807 | 160200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20240807 | 160100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20240807 | 160000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20240807 | 155900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20240807 | 155800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20240807 | 155700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20240807 | 155600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20240807 | 155500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20240807 | 155400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20240807 | 155300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20240807 | 155200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20240807 | 155100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20240807 | 155000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20240807 | 154900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 2772 |
| 213 | 20240807 | 154800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20240807 | 154700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20240807 | 154600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20240807 | 154500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20240807 | 154400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20240807 | 154300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20240807 | 154200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20240807 | 154100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20240807 | 154000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20240807 | 153900 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20240807 | 153800 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20240807 | 153700 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20240807 | 153600 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20240807 | 153500 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20240807 | 153400 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20240807 | 153300 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20240807 | 153200 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20240807 | 153100 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20240807 | 153000 | 8447294400 | 28050 | 28050 | 28050 | 28050 | 2772 |
| 232 | 20240807 | 152900 | 8369539800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20240807 | 152800 | 8369539800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 234 | 20240807 | 152700 | 8369539800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20240807 | 152600 | 8369539800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20240807 | 152500 | 8369539800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20240807 | 152400 | 8369539800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20240807 | 152300 | 8369539800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20240807 | 152200 | 8369539800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20240807 | 152100 | 8369539800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20240807 | 152000 | 8369539800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20240807 | 151900 | 8369539800 | 28050 | 27800 | 28050 | 27800 | 2498 |
| 243 | 20240807 | 151800 | 8299616100 | 27850 | 27950 | 27950 | 27850 | 1152 |
| 244 | 20240807 | 151700 | 8267521850 | 27950 | 28000 | 28000 | 27950 | 205 |
| 245 | 20240807 | 151600 | 8261788850 | 27950 | 27950 | 28000 | 27950 | 364 |
| 246 | 20240807 | 151500 | 8251602550 | 27950 | 27900 | 27950 | 27900 | 442 |
| 247 | 20240807 | 151400 | 8239256250 | 27800 | 27900 | 27900 | 27800 | 142 |
| 248 | 20240807 | 151300 | 8235294650 | 27850 | 27800 | 27900 | 27800 | 228 |
| 249 | 20240807 | 151200 | 8228945050 | 27850 | 27850 | 27900 | 27850 | 250 |
| 250 | 20240807 | 151100 | 8221979300 | 27850 | 27800 | 27900 | 27800 | 92 |
| 251 | 20240807 | 151000 | 8219416150 | 27850 | 27900 | 27950 | 27800 | 1278 |
| 252 | 20240807 | 150900 | 8183778050 | 27900 | 27950 | 28000 | 27900 | 310 |
| 253 | 20240807 | 150800 | 8175118350 | 28000 | 28000 | 28000 | 28000 | 154 |
| 254 | 20240807 | 150700 | 8170806350 | 28000 | 27950 | 28000 | 27950 | 102 |
| 255 | 20240807 | 150600 | 8167952200 | 28050 | 28050 | 28050 | 28050 | 130 |
| 256 | 20240807 | 150500 | 8164305700 | 27950 | 27950 | 28000 | 27950 | 870 |
| 257 | 20240807 | 150400 | 8139956450 | 28000 | 28000 | 28000 | 28000 | 111 |
| 258 | 20240807 | 150300 | 8136848450 | 27950 | 28000 | 28000 | 27950 | 212 |
| 259 | 20240807 | 150200 | 8130914650 | 28000 | 28050 | 28050 | 28000 | 640 |
| 260 | 20240807 | 150100 | 8112990400 | 28100 | 28100 | 28100 | 28050 | 158 |
| 261 | 20240807 | 150000 | 8108551950 | 28050 | 28050 | 28050 | 28000 | 456 |
| 262 | 20240807 | 145900 | 8095761350 | 28000 | 28000 | 28050 | 28000 | 440 |
| 263 | 20240807 | 145800 | 8083438050 | 28000 | 28050 | 28050 | 27900 | 3293 |
| 264 | 20240807 | 145700 | 7991208500 | 28100 | 28050 | 28100 | 28050 | 1505 |
| 265 | 20240807 | 145600 | 7948993200 | 28100 | 27950 | 28100 | 27800 | 2143 |
| 266 | 20240807 | 145500 | 7889000250 | 27900 | 27900 | 27950 | 27800 | 139 |
| 267 | 20240807 | 145400 | 7885119650 | 27900 | 27750 | 27950 | 27750 | 1091 |
| 268 | 20240807 | 145300 | 7854789900 | 27750 | 27800 | 27850 | 27750 | 560 |
| 269 | 20240807 | 145200 | 7839221850 | 27800 | 27900 | 27900 | 27800 | 821 |
| 270 | 20240807 | 145100 | 7816334100 | 27900 | 27950 | 27950 | 27900 | 158 |
| 271 | 20240807 | 145000 | 7811919350 | 27900 | 27900 | 27900 | 27900 | 105 |
| 272 | 20240807 | 144900 | 7808989850 | 27850 | 27900 | 27950 | 27800 | 406 |
| 273 | 20240807 | 144800 | 7797670450 | 27900 | 27900 | 27950 | 27800 | 199 |
| 274 | 20240807 | 144700 | 7792122700 | 27900 | 27900 | 27900 | 27850 | 83 |
| 275 | 20240807 | 144600 | 7789808600 | 27900 | 27950 | 28000 | 27850 | 1999 |
| 276 | 20240807 | 144500 | 7734032850 | 28000 | 27900 | 28000 | 27900 | 265 |
| 277 | 20240807 | 144400 | 7726621250 | 28000 | 27850 | 28000 | 27800 | 618 |
| 278 | 20240807 | 144300 | 7709353400 | 27850 | 27900 | 27900 | 27850 | 178 |
| 279 | 20240807 | 144200 | 7704387650 | 27800 | 27750 | 27900 | 27750 | 1261 |
| 280 | 20240807 | 144100 | 7669325300 | 27700 | 27800 | 27850 | 27700 | 1199 |
| 281 | 20240807 | 144000 | 7636035800 | 27900 | 27900 | 27900 | 27800 | 376 |
| 282 | 20240807 | 143900 | 7625565400 | 27800 | 27800 | 27950 | 27700 | 918 |
| 283 | 20240807 | 143800 | 7599994350 | 27800 | 27950 | 27950 | 27650 | 6154 |
| 284 | 20240807 | 143700 | 7428806450 | 28000 | 28050 | 28050 | 27950 | 2709 |
| 285 | 20240807 | 143600 | 7352958300 | 28050 | 28050 | 28200 | 28050 | 766 |
| 286 | 20240807 | 143500 | 7331462250 | 28200 | 28200 | 28200 | 28050 | 222 |
| 287 | 20240807 | 143400 | 7325215650 | 28000 | 28200 | 28200 | 28000 | 3134 |
| 288 | 20240807 | 143300 | 7237211000 | 28200 | 28150 | 28200 | 28150 | 207 |
| 289 | 20240807 | 143200 | 7231383900 | 28100 | 28200 | 28250 | 28100 | 2347 |
| 290 | 20240807 | 143100 | 7165302500 | 28250 | 28200 | 28250 | 28200 | 164 |
| 291 | 20240807 | 143000 | 7160670450 | 28250 | 28300 | 28300 | 28200 | 263 |
| 292 | 20240807 | 142900 | 7153240650 | 28300 | 28250 | 28300 | 28250 | 160 |
| 293 | 20240807 | 142800 | 7148712700 | 28250 | 28250 | 28300 | 28250 | 1995 |
| 294 | 20240807 | 142700 | 7092284650 | 28250 | 28250 | 28250 | 28150 | 2272 |
| 295 | 20240807 | 142600 | 7028100800 | 28250 | 28250 | 28250 | 28200 | 105 |
| 296 | 20240807 | 142500 | 7025135800 | 28250 | 28250 | 28300 | 28200 | 215 |
| 297 | 20240807 | 142400 | 7019062100 | 28250 | 28250 | 28250 | 28250 | 163 |
| 298 | 20240807 | 142300 | 7014457350 | 28250 | 28300 | 28300 | 28250 | 155 |
| 299 | 20240807 | 142200 | 7010071100 | 28300 | 28250 | 28300 | 28250 | 134 |
| 300 | 20240807 | 142100 | 7006280550 | 28250 | 28300 | 28300 | 28250 | 172 |
| 301 | 20240807 | 142000 | 7001415850 | 28250 | 28200 | 28250 | 28200 | 344 |
| 302 | 20240807 | 141900 | 6991702100 | 28200 | 28250 | 28250 | 28200 | 310 |
| 303 | 20240807 | 141800 | 6982944950 | 28200 | 28250 | 28250 | 28200 | 107 |
| 304 | 20240807 | 141700 | 6979924300 | 28250 | 28250 | 28300 | 28200 | 1496 |
| 305 | 20240807 | 141600 | 6937694400 | 28300 | 28250 | 28300 | 28250 | 254 |
| 306 | 20240807 | 141500 | 6930510500 | 28250 | 28250 | 28250 | 28250 | 326 |
| 307 | 20240807 | 141400 | 6921301000 | 28300 | 28350 | 28350 | 28200 | 681 |
| 308 | 20240807 | 141300 | 6902056950 | 28350 | 28350 | 28350 | 28250 | 1323 |
| 309 | 20240807 | 141200 | 6864556000 | 28350 | 28150 | 28350 | 28150 | 1899 |
| 310 | 20240807 | 141100 | 6810944900 | 28200 | 28050 | 28200 | 28050 | 561 |
| 311 | 20240807 | 141000 | 6795189650 | 28100 | 28100 | 28100 | 28100 | 65 |
| 312 | 20240807 | 140900 | 6793363150 | 28100 | 28100 | 28150 | 28100 | 3930 |
| 313 | 20240807 | 140800 | 6682890150 | 28050 | 28100 | 28150 | 28050 | 174 |
| 314 | 20240807 | 140700 | 6678002900 | 28100 | 28050 | 28100 | 28050 | 434 |
| 315 | 20240807 | 140600 | 6665807750 | 28050 | 28050 | 28100 | 28050 | 235 |
| 316 | 20240807 | 140500 | 6659210250 | 28000 | 28050 | 28050 | 28000 | 90 |
| 317 | 20240807 | 140400 | 6656687000 | 28050 | 28100 | 28100 | 28050 | 471 |
| 318 | 20240807 | 140300 | 6643464900 | 28100 | 28050 | 28100 | 28050 | 108 |
| 319 | 20240807 | 140200 | 6640432450 | 28050 | 28050 | 28050 | 28000 | 499 |
| 320 | 20240807 | 140100 | 6626452150 | 28100 | 27950 | 28100 | 27950 | 362 |
| 321 | 20240807 | 140000 | 6616313100 | 28050 | 28000 | 28050 | 28000 | 1202 |
| 322 | 20240807 | 135900 | 6582650400 | 28100 | 28100 | 28100 | 28100 | 131 |
| 323 | 20240807 | 135800 | 6578969300 | 28100 | 28100 | 28150 | 28000 | 813 |
| 324 | 20240807 | 135700 | 6556163500 | 28150 | 28150 | 28200 | 28100 | 596 |
| 325 | 20240807 | 135600 | 6539390550 | 28200 | 28200 | 28250 | 28200 | 1530 |
| 326 | 20240807 | 135500 | 6496241150 | 28200 | 28150 | 28250 | 28100 | 3112 |
| 327 | 20240807 | 135400 | 6408520200 | 28150 | 28100 | 28150 | 28050 | 382 |
| 328 | 20240807 | 135300 | 6397789700 | 28050 | 28100 | 28100 | 28050 | 765 |
| 329 | 20240807 | 135200 | 6376293300 | 28050 | 28000 | 28100 | 28000 | 252 |
| 330 | 20240807 | 135100 | 6369216850 | 28000 | 28150 | 28150 | 28000 | 185 |
| 331 | 20240807 | 135000 | 6364020200 | 28050 | 27900 | 28050 | 27900 | 1287 |
| 332 | 20240807 | 134900 | 6328020650 | 27950 | 28000 | 28000 | 27950 | 278 |
| 333 | 20240807 | 134800 | 6320246050 | 28000 | 28000 | 28000 | 27900 | 426 |
| 334 | 20240807 | 134700 | 6308330650 | 28000 | 27900 | 28150 | 27900 | 7022 |
| 335 | 20240807 | 134600 | 6111447400 | 27950 | 28000 | 28000 | 27950 | 964 |
| 336 | 20240807 | 134500 | 6084503150 | 28000 | 27950 | 28000 | 27950 | 793 |
| 337 | 20240807 | 134400 | 6062316450 | 27950 | 27800 | 27950 | 27800 | 1117 |
| 338 | 20240807 | 134300 | 6031212500 | 27800 | 27900 | 27900 | 27750 | 592 |
| 339 | 20240807 | 134200 | 6014765150 | 27850 | 27950 | 27950 | 27850 | 2358 |
| 340 | 20240807 | 134100 | 5949006700 | 27900 | 27900 | 27950 | 27900 | 435 |
| 341 | 20240807 | 134000 | 5936864350 | 28000 | 28000 | 28000 | 27900 | 294 |
| 342 | 20240807 | 133900 | 5928650950 | 28000 | 28000 | 28050 | 27950 | 2881 |
| 343 | 20240807 | 133800 | 5848004650 | 28050 | 27900 | 28050 | 27850 | 3469 |
| 344 | 20240807 | 133700 | 5750855550 | 27900 | 27850 | 27900 | 27850 | 1098 |
| 345 | 20240807 | 133600 | 5720226850 | 27900 | 27700 | 27900 | 27700 | 2307 |
| 346 | 20240807 | 133500 | 5656104200 | 27700 | 27650 | 27700 | 27650 | 426 |
| 347 | 20240807 | 133400 | 5644319250 | 27650 | 27650 | 27650 | 27650 | 1189 |
| 348 | 20240807 | 133300 | 5611443400 | 27650 | 27750 | 27750 | 27650 | 1247 |
| 349 | 20240807 | 133200 | 5576898350 | 27700 | 27700 | 27750 | 27700 | 1068 |
| 350 | 20240807 | 133100 | 5547299300 | 27700 | 27650 | 27700 | 27650 | 793 |
| 351 | 20240807 | 133000 | 5525346650 | 27650 | 27600 | 27650 | 27600 | 1157 |
| 352 | 20240807 | 132900 | 5493360200 | 27650 | 27550 | 27650 | 27550 | 3459 |
| 353 | 20240807 | 132800 | 5397987700 | 27550 | 27550 | 27550 | 27450 | 767 |
| 354 | 20240807 | 132700 | 5376857050 | 27450 | 27550 | 27550 | 27450 | 370 |
| 355 | 20240807 | 132600 | 5366681050 | 27550 | 27450 | 27550 | 27450 | 608 |
| 356 | 20240807 | 132500 | 5349976300 | 27450 | 27400 | 27450 | 27400 | 1104 |
| 357 | 20240807 | 132400 | 5319723450 | 27400 | 27450 | 27450 | 27400 | 86 |
| 358 | 20240807 | 132300 | 5317363650 | 27450 | 27450 | 27450 | 27400 | 160 |
| 359 | 20240807 | 132200 | 5312974850 | 27450 | 27400 | 27450 | 27400 | 211 |
| 360 | 20240807 | 132100 | 5307187250 | 27400 | 27400 | 27400 | 27400 | 50 |
| 361 | 20240807 | 132000 | 5305817250 | 27400 | 27350 | 27400 | 27300 | 619 |
| 362 | 20240807 | 131900 | 5288887450 | 27350 | 27300 | 27350 | 27300 | 131 |
| 363 | 20240807 | 131800 | 5285305700 | 27350 | 27350 | 27350 | 27300 | 998 |
| 364 | 20240807 | 131700 | 5258025350 | 27400 | 27400 | 27400 | 27350 | 353 |
| 365 | 20240807 | 131600 | 5248360250 | 27400 | 27400 | 27450 | 27400 | 150 |
| 366 | 20240807 | 131500 | 5244244750 | 27400 | 27400 | 27450 | 27400 | 111 |
| 367 | 20240807 | 131400 | 5241200100 | 27450 | 27450 | 27450 | 27450 | 66 |
| 368 | 20240807 | 131300 | 5239388400 | 27450 | 27400 | 27450 | 27400 | 117 |
| 369 | 20240807 | 131200 | 5236179350 | 27400 | 27450 | 27450 | 27400 | 225 |
| 370 | 20240807 | 131100 | 5230005650 | 27450 | 27400 | 27450 | 27400 | 30 |
| 371 | 20240807 | 131000 | 5229183600 | 27450 | 27500 | 27500 | 27450 | 115 |
| 372 | 20240807 | 130900 | 5226023550 | 27400 | 27400 | 27500 | 27400 | 763 |
| 373 | 20240807 | 130800 | 5205050750 | 27500 | 27450 | 27500 | 27400 | 1160 |
| 374 | 20240807 | 130700 | 5173220400 | 27450 | 27450 | 27450 | 27400 | 160 |
| 375 | 20240807 | 130600 | 5168829900 | 27450 | 27400 | 27450 | 27400 | 338 |
| 376 | 20240807 | 130500 | 5159565700 | 27400 | 27400 | 27400 | 27400 | 65 |
| 377 | 20240807 | 130400 | 5157784700 | 27400 | 27400 | 27400 | 27400 | 72 |
| 378 | 20240807 | 130300 | 5155811900 | 27400 | 27300 | 27400 | 27300 | 548 |
| 379 | 20240807 | 130200 | 5140834050 | 27350 | 27350 | 27350 | 27300 | 227 |
| 380 | 20240807 | 130100 | 5134630100 | 27350 | 27400 | 27400 | 27300 | 215 |
| 381 | 20240807 | 130000 | 5128749100 | 27300 | 27450 | 27550 | 27300 | 1014 |
| 382 | 20240807 | 125900 | 5100971750 | 27500 | 27500 | 27500 | 27500 | 281 |
| 383 | 20240807 | 125800 | 5093244250 | 27550 | 27550 | 27550 | 27550 | 115 |
| 384 | 20240807 | 125700 | 5090076000 | 27550 | 27550 | 27550 | 27400 | 874 |
| 385 | 20240807 | 125600 | 5065999750 | 27500 | 27350 | 27500 | 27250 | 3453 |
| 386 | 20240807 | 125500 | 4971174100 | 27350 | 27250 | 27350 | 27250 | 605 |
| 387 | 20240807 | 125400 | 4954663850 | 27250 | 27300 | 27300 | 27250 | 948 |
| 388 | 20240807 | 125300 | 4928790300 | 27450 | 27450 | 27450 | 27350 | 3739 |
| 389 | 20240807 | 125200 | 4826159750 | 27450 | 27400 | 27450 | 27400 | 1493 |
| 390 | 20240807 | 125100 | 4785186900 | 27450 | 27400 | 27450 | 27400 | 381 |
| 391 | 20240807 | 125000 | 4774743000 | 27350 | 27350 | 27400 | 27350 | 123 |
| 392 | 20240807 | 124900 | 4771373050 | 27400 | 27300 | 27400 | 27300 | 96 |
| 393 | 20240807 | 124800 | 4768745550 | 27300 | 27350 | 27450 | 27300 | 2031 |
| 394 | 20240807 | 124700 | 4713142450 | 27350 | 27350 | 27350 | 27300 | 188 |
| 395 | 20240807 | 124600 | 4708001800 | 27300 | 27350 | 27350 | 27200 | 153 |
| 396 | 20240807 | 124500 | 4703823600 | 27350 | 27400 | 27400 | 27350 | 184 |
| 397 | 20240807 | 124400 | 4698787400 | 27350 | 27300 | 27350 | 27250 | 2743 |
| 398 | 20240807 | 124300 | 4623800350 | 27300 | 27200 | 27300 | 27200 | 185 |
| 399 | 20240807 | 124200 | 4618761850 | 27200 | 27200 | 27200 | 27200 | 105 |
| 400 | 20240807 | 124100 | 4615905850 | 27200 | 27200 | 27250 | 27200 | 1373 |
| 401 | 20240807 | 124000 | 4578499400 | 27200 | 27200 | 27200 | 27200 | 116 |
| 402 | 20240807 | 123900 | 4575344200 | 27200 | 27250 | 27250 | 27200 | 111 |
| 403 | 20240807 | 123800 | 4572321750 | 27250 | 27200 | 27250 | 27200 | 145 |
| 404 | 20240807 | 123700 | 4568374500 | 27250 | 27150 | 27250 | 27150 | 302 |
| 405 | 20240807 | 123600 | 4560162400 | 27250 | 27250 | 27250 | 27250 | 139 |
| 406 | 20240807 | 123500 | 4556374650 | 27150 | 27150 | 27250 | 27150 | 61 |
| 407 | 20240807 | 123400 | 4554718400 | 27100 | 27000 | 27100 | 27000 | 217 |
| 408 | 20240807 | 123300 | 4548840150 | 27150 | 27200 | 27250 | 27150 | 1001 |
| 409 | 20240807 | 123200 | 4521654650 | 27250 | 27250 | 27250 | 27200 | 578 |
| 410 | 20240807 | 123100 | 4505929550 | 27250 | 27250 | 27250 | 27250 | 142 |
| 411 | 20240807 | 123000 | 4502060050 | 27250 | 27250 | 27250 | 27200 | 400 |
| 412 | 20240807 | 122900 | 4491173500 | 27250 | 27250 | 27250 | 27250 | 270 |
| 413 | 20240807 | 122800 | 4483816000 | 27150 | 27250 | 27250 | 27150 | 1765 |
| 414 | 20240807 | 122700 | 4435811600 | 27250 | 27250 | 27250 | 27150 | 4296 |
| 415 | 20240807 | 122600 | 4318953450 | 27250 | 27150 | 27250 | 27150 | 57 |
| 416 | 20240807 | 122500 | 4317405350 | 27100 | 27050 | 27100 | 27050 | 224 |
| 417 | 20240807 | 122400 | 4311335800 | 27050 | 27050 | 27050 | 27050 | 77 |
| 418 | 20240807 | 122300 | 4309252950 | 27050 | 27000 | 27050 | 27000 | 838 |
| 419 | 20240807 | 122200 | 4286601700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 420 | 20240807 | 122100 | 4286601700 | 26950 | 27000 | 27000 | 26950 | 76 |
| 421 | 20240807 | 122000 | 4284551250 | 26950 | 27000 | 27000 | 26950 | 238 |
| 422 | 20240807 | 121900 | 4278132150 | 27000 | 27000 | 27100 | 27000 | 867 |
| 423 | 20240807 | 121800 | 4254723050 | 27000 | 27100 | 27100 | 27000 | 2485 |
| 424 | 20240807 | 121700 | 4187564700 | 27100 | 27150 | 27150 | 27100 | 177 |
| 425 | 20240807 | 121600 | 4182762950 | 27100 | 27100 | 27100 | 27100 | 60 |
| 426 | 20240807 | 121500 | 4181136950 | 27200 | 27150 | 27200 | 27100 | 604 |
| 427 | 20240807 | 121400 | 4164748250 | 27250 | 27100 | 27250 | 27100 | 254 |
| 428 | 20240807 | 121300 | 4157848600 | 27250 | 27200 | 27250 | 27100 | 721 |
| 429 | 20240807 | 121200 | 4138263750 | 27250 | 27200 | 27250 | 27200 | 337 |
| 430 | 20240807 | 121100 | 4129096300 | 27200 | 27200 | 27300 | 27200 | 80 |
| 431 | 20240807 | 121000 | 4126917450 | 27200 | 27350 | 27400 | 27200 | 201 |
| 432 | 20240807 | 120900 | 4121423500 | 27400 | 27200 | 27400 | 27200 | 1854 |
| 433 | 20240807 | 120800 | 4070730800 | 27200 | 27150 | 27200 | 27150 | 30 |
| 434 | 20240807 | 120700 | 4069915300 | 27150 | 27150 | 27350 | 27150 | 866 |
| 435 | 20240807 | 120600 | 4046275200 | 27150 | 27150 | 27250 | 27150 | 417 |
| 436 | 20240807 | 120500 | 4034914650 | 27150 | 27050 | 27200 | 27050 | 1005 |
| 437 | 20240807 | 120400 | 4007630350 | 27000 | 26950 | 27100 | 26950 | 591 |
| 438 | 20240807 | 120300 | 3991633650 | 27000 | 27000 | 27050 | 27000 | 354 |
| 439 | 20240807 | 120200 | 3982070650 | 27000 | 27050 | 27050 | 27000 | 212 |
| 440 | 20240807 | 120100 | 3976339450 | 27050 | 27050 | 27100 | 27050 | 135 |
| 441 | 20240807 | 120000 | 3972685250 | 27050 | 27050 | 27050 | 27000 | 748 |
| 442 | 20240807 | 115900 | 3952487250 | 27050 | 27050 | 27050 | 27050 | 15 |
| 443 | 20240807 | 115800 | 3952081500 | 27050 | 27000 | 27050 | 27000 | 244 |
| 444 | 20240807 | 115700 | 3945491550 | 27000 | 27000 | 27100 | 27000 | 82 |
| 445 | 20240807 | 115600 | 3943277350 | 27000 | 27050 | 27050 | 27000 | 1002 |
| 446 | 20240807 | 115500 | 3916173750 | 27050 | 27050 | 27150 | 27050 | 86 |
| 447 | 20240807 | 115400 | 3913842800 | 27050 | 27000 | 27050 | 27000 | 308 |
| 448 | 20240807 | 115300 | 3905518050 | 27000 | 27050 | 27050 | 27000 | 44 |
| 449 | 20240807 | 115200 | 3904329500 | 27000 | 27100 | 27100 | 27000 | 337 |
| 450 | 20240807 | 115100 | 3895228000 | 27050 | 27100 | 27200 | 27050 | 2789 |
| 451 | 20240807 | 115000 | 3819653300 | 27150 | 27150 | 27150 | 27100 | 1014 |
| 452 | 20240807 | 114900 | 3792142050 | 27150 | 27150 | 27150 | 27150 | 18 |
| 453 | 20240807 | 114800 | 3791653350 | 27200 | 27200 | 27250 | 27150 | 84 |
| 454 | 20240807 | 114700 | 3789368550 | 27200 | 27200 | 27200 | 27200 | 56 |
| 455 | 20240807 | 114600 | 3787845350 | 27200 | 27200 | 27200 | 27150 | 124 |
| 456 | 20240807 | 114500 | 3784476200 | 27200 | 27150 | 27200 | 27150 | 119 |
| 457 | 20240807 | 114400 | 3781243150 | 27150 | 27300 | 27300 | 27150 | 326 |
| 458 | 20240807 | 114300 | 3772370750 | 27300 | 27350 | 27350 | 27250 | 115 |
| 459 | 20240807 | 114200 | 3769231800 | 27350 | 27300 | 27350 | 27300 | 301 |
| 460 | 20240807 | 114100 | 3761008300 | 27250 | 27350 | 27400 | 27250 | 1429 |
| 461 | 20240807 | 114000 | 3721867850 | 27350 | 27300 | 27350 | 27200 | 2975 |
| 462 | 20240807 | 113900 | 3640525250 | 27250 | 27300 | 27300 | 27250 | 341 |
| 463 | 20240807 | 113800 | 3631218300 | 27250 | 27300 | 27300 | 27200 | 648 |
| 464 | 20240807 | 113700 | 3613530600 | 27250 | 27250 | 27250 | 27250 | 744 |
| 465 | 20240807 | 113600 | 3593256600 | 27200 | 27150 | 27200 | 27150 | 1523 |
| 466 | 20240807 | 113500 | 3551850850 | 27100 | 27200 | 27200 | 27000 | 947 |
| 467 | 20240807 | 113400 | 3526141850 | 27200 | 27250 | 27250 | 27150 | 3359 |
| 468 | 20240807 | 113300 | 3434913600 | 27250 | 27200 | 27300 | 27200 | 92 |
| 469 | 20240807 | 113200 | 3432408050 | 27350 | 27300 | 27350 | 27250 | 3927 |
| 470 | 20240807 | 113100 | 3325148700 | 27300 | 27300 | 27350 | 27250 | 3884 |
| 471 | 20240807 | 113000 | 3219196350 | 27300 | 27150 | 27300 | 27050 | 3086 |
| 472 | 20240807 | 112900 | 3135211100 | 27150 | 27050 | 27150 | 27050 | 239 |
| 473 | 20240807 | 112800 | 3128731650 | 27100 | 27000 | 27100 | 27000 | 148 |
| 474 | 20240807 | 112700 | 3124722700 | 27100 | 27100 | 27150 | 27050 | 1539 |
| 475 | 20240807 | 112600 | 3082965950 | 27100 | 27050 | 27100 | 27050 | 160 |
| 476 | 20240807 | 112500 | 3078637900 | 27050 | 27050 | 27050 | 27000 | 114 |
| 477 | 20240807 | 112400 | 3075556900 | 27050 | 27000 | 27050 | 27000 | 631 |
| 478 | 20240807 | 112300 | 3058519700 | 27000 | 27050 | 27050 | 26950 | 1087 |
| 479 | 20240807 | 112200 | 3029152750 | 27050 | 27000 | 27050 | 27000 | 433 |
| 480 | 20240807 | 112100 | 3017445800 | 26900 | 27000 | 27000 | 26900 | 648 |
| 481 | 20240807 | 112000 | 2999967700 | 27000 | 26850 | 27000 | 26850 | 7144 |
| 482 | 20240807 | 111900 | 2807227950 | 26800 | 26800 | 26850 | 26800 | 355 |
| 483 | 20240807 | 111800 | 2797709200 | 26750 | 26800 | 26800 | 26750 | 7 |
| 484 | 20240807 | 111700 | 2797521900 | 26750 | 26800 | 26850 | 26750 | 454 |
| 485 | 20240807 | 111600 | 2785338650 | 26850 | 26800 | 26850 | 26700 | 952 |
| 486 | 20240807 | 111500 | 2759783300 | 26800 | 26600 | 26800 | 26600 | 535 |
| 487 | 20240807 | 111400 | 2745451800 | 26600 | 26750 | 26800 | 26600 | 1158 |
| 488 | 20240807 | 111300 | 2714453600 | 26800 | 26700 | 26800 | 26650 | 694 |
| 489 | 20240807 | 111200 | 2695901200 | 26700 | 26700 | 26800 | 26700 | 1445 |
| 490 | 20240807 | 111100 | 2657208800 | 26700 | 26550 | 26700 | 26550 | 418 |
| 491 | 20240807 | 111000 | 2646053700 | 26500 | 26600 | 26650 | 26500 | 1312 |
| 492 | 20240807 | 110900 | 2611126950 | 26600 | 26600 | 26600 | 26550 | 60 |
| 493 | 20240807 | 110800 | 2609531200 | 26600 | 26650 | 26650 | 26600 | 159 |
| 494 | 20240807 | 110700 | 2605300150 | 26650 | 26600 | 26650 | 26600 | 526 |
| 495 | 20240807 | 110600 | 2591303550 | 26650 | 26750 | 26750 | 26650 | 3339 |
| 496 | 20240807 | 110500 | 2502000350 | 26700 | 26500 | 26700 | 26500 | 2719 |
| 497 | 20240807 | 110400 | 2429519950 | 26500 | 26400 | 26500 | 26400 | 1418 |
| 498 | 20240807 | 110300 | 2391948450 | 26400 | 26400 | 26400 | 26250 | 307 |
| 499 | 20240807 | 110200 | 2383864700 | 26450 | 26500 | 26500 | 26450 | 1138 |
| 500 | 20240807 | 110100 | 2353760550 | 26500 | 26600 | 26600 | 26450 | 1617 |
| 501 | 20240807 | 110000 | 2310916850 | 26600 | 26700 | 26700 | 26550 | 1497 |
| 502 | 20240807 | 105900 | 2271046800 | 26650 | 26550 | 26700 | 26500 | 1240 |
| 503 | 20240807 | 105800 | 2238026200 | 26550 | 26450 | 26600 | 26400 | 3036 |
| 504 | 20240807 | 105700 | 2157572850 | 26500 | 26600 | 26600 | 26400 | 432 |
| 505 | 20240807 | 105600 | 2146111600 | 26600 | 26450 | 26600 | 26400 | 1308 |
| 506 | 20240807 | 105500 | 2111416950 | 26450 | 26300 | 26450 | 26300 | 225 |
| 507 | 20240807 | 105400 | 2105477250 | 26400 | 26400 | 26400 | 26350 | 369 |
| 508 | 20240807 | 105300 | 2095742150 | 26400 | 26250 | 26400 | 26200 | 1122 |
| 509 | 20240807 | 105200 | 2066208950 | 26250 | 26250 | 26350 | 26250 | 376 |
| 510 | 20240807 | 105100 | 2056318650 | 26200 | 26250 | 26350 | 26200 | 777 |
| 511 | 20240807 | 105000 | 2035922050 | 26300 | 26400 | 26400 | 26200 | 141 |
| 512 | 20240807 | 104900 | 2032212400 | 26450 | 26400 | 26500 | 26350 | 497 |
| 513 | 20240807 | 104800 | 2019085250 | 26200 | 26200 | 26600 | 26100 | 3544 |
| 514 | 20240807 | 104700 | 1925887250 | 26150 | 26100 | 26200 | 26100 | 1245 |
| 515 | 20240807 | 104600 | 1893319950 | 26000 | 26050 | 26100 | 26000 | 1093 |
| 516 | 20240807 | 104500 | 1864849850 | 26050 | 26000 | 26050 | 26000 | 686 |
| 517 | 20240807 | 104400 | 1847000700 | 26000 | 25800 | 26000 | 25800 | 1292 |
| 518 | 20240807 | 104300 | 1813428850 | 25800 | 25850 | 25900 | 25750 | 1007 |
| 519 | 20240807 | 104200 | 1787349850 | 25750 | 25750 | 25900 | 25750 | 134 |
| 520 | 20240807 | 104100 | 1783888300 | 25750 | 25850 | 25850 | 25750 | 1189 |
| 521 | 20240807 | 104000 | 1753204050 | 25800 | 25900 | 25900 | 25800 | 1984 |
| 522 | 20240807 | 103900 | 1701861250 | 25900 | 25850 | 25900 | 25850 | 479 |
| 523 | 20240807 | 103800 | 1689455750 | 25850 | 25900 | 25900 | 25850 | 142 |
| 524 | 20240807 | 103700 | 1685778950 | 25900 | 25850 | 25900 | 25850 | 264 |
| 525 | 20240807 | 103600 | 1678942350 | 25850 | 25850 | 25900 | 25850 | 218 |
| 526 | 20240807 | 103500 | 1673306950 | 25850 | 25850 | 25850 | 25850 | 30 |
| 527 | 20240807 | 103400 | 1672531450 | 25900 | 25850 | 25900 | 25850 | 774 |
| 528 | 20240807 | 103300 | 1652504900 | 25850 | 25850 | 25850 | 25850 | 558 |
| 529 | 20240807 | 103200 | 1638080600 | 25700 | 25650 | 25800 | 25650 | 2532 |
| 530 | 20240807 | 103100 | 1572992400 | 25650 | 25700 | 25700 | 25650 | 96 |
| 531 | 20240807 | 103000 | 1570527700 | 25700 | 25650 | 25700 | 25650 | 131 |
| 532 | 20240807 | 102900 | 1567161650 | 25650 | 25600 | 25650 | 25600 | 116 |
| 533 | 20240807 | 102800 | 1564192000 | 25600 | 25650 | 25700 | 25600 | 214 |
| 534 | 20240807 | 102700 | 1558707350 | 25600 | 25600 | 25600 | 25600 | 347 |
| 535 | 20240807 | 102600 | 1549824150 | 25600 | 25600 | 25600 | 25600 | 21 |
| 536 | 20240807 | 102500 | 1549286550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 537 | 20240807 | 102400 | 1549286550 | 25600 | 25550 | 25600 | 25550 | 33 |
| 538 | 20240807 | 102300 | 1548441900 | 25550 | 25550 | 25550 | 25550 | 1 |
| 539 | 20240807 | 102200 | 1548416350 | 25550 | 25550 | 25550 | 25550 | 1 |
| 540 | 20240807 | 102100 | 1548390800 | 25600 | 25450 | 25600 | 25450 | 77 |
| 541 | 20240807 | 102000 | 1546430400 | 25450 | 25600 | 25600 | 25450 | 104 |
| 542 | 20240807 | 101900 | 1543783450 | 25550 | 25550 | 25550 | 25550 | 237 |
| 543 | 20240807 | 101800 | 1537728100 | 25550 | 25500 | 25550 | 25500 | 191 |
| 544 | 20240807 | 101700 | 1532857500 | 25550 | 25500 | 25550 | 25500 | 128 |
| 545 | 20240807 | 101600 | 1529588650 | 25450 | 25450 | 25450 | 25450 | 495 |
| 546 | 20240807 | 101500 | 1516990900 | 25500 | 25500 | 25500 | 25450 | 1436 |
| 547 | 20240807 | 101400 | 1480436550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 548 | 20240807 | 101300 | 1480436550 | 25500 | 25550 | 25550 | 25500 | 472 |
| 549 | 20240807 | 101200 | 1468400500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 550 | 20240807 | 101100 | 1468400500 | 25500 | 25500 | 25500 | 25500 | 38 |
| 551 | 20240807 | 101000 | 1467431500 | 25500 | 25600 | 25600 | 25500 | 155 |
| 552 | 20240807 | 100900 | 1463475200 | 25600 | 25600 | 25600 | 25600 | 8 |
| 553 | 20240807 | 100800 | 1463270400 | 25600 | 25500 | 25600 | 25500 | 4 |
| 554 | 20240807 | 100700 | 1463168200 | 25500 | 25600 | 25600 | 25500 | 9 |
| 555 | 20240807 | 100600 | 1462938400 | 25650 | 25650 | 25650 | 25650 | 1 |
| 556 | 20240807 | 100500 | 1462912750 | 25600 | 25500 | 25600 | 25450 | 242 |
| 557 | 20240807 | 100400 | 1456745100 | 25500 | 25500 | 25600 | 25500 | 49 |
| 558 | 20240807 | 100300 | 1455495500 | 25500 | 25500 | 25500 | 25500 | 23 |
| 559 | 20240807 | 100200 | 1454909000 | 25500 | 25450 | 25500 | 25450 | 379 |
| 560 | 20240807 | 100100 | 1445253300 | 25450 | 25600 | 25600 | 25450 | 3020 |
| 561 | 20240807 | 100000 | 1368238350 | 25550 | 25550 | 25600 | 25550 | 53 |
| 562 | 20240807 | 095900 | 1366884100 | 25550 | 25550 | 25650 | 25550 | 20 |
| 563 | 20240807 | 095800 | 1366372700 | 25650 | 25500 | 25700 | 25500 | 150 |
| 564 | 20240807 | 095700 | 1362547200 | 25500 | 25500 | 25700 | 25500 | 118 |
| 565 | 20240807 | 095600 | 1359537600 | 25500 | 25650 | 25650 | 25500 | 294 |
| 566 | 20240807 | 095500 | 1352015400 | 25650 | 25650 | 25650 | 25650 | 33 |
| 567 | 20240807 | 095400 | 1351168950 | 25600 | 25550 | 25600 | 25550 | 603 |
| 568 | 20240807 | 095300 | 1335759700 | 25550 | 25450 | 25550 | 25450 | 91 |
| 569 | 20240807 | 095200 | 1333435750 | 25500 | 25500 | 25550 | 25450 | 668 |
| 570 | 20240807 | 095100 | 1316408500 | 25500 | 25650 | 25700 | 25500 | 797 |
| 571 | 20240807 | 095000 | 1296045300 | 25650 | 25700 | 25700 | 25650 | 223 |
| 572 | 20240807 | 094900 | 1290319700 | 25650 | 25650 | 25650 | 25650 | 227 |
| 573 | 20240807 | 094800 | 1284497150 | 25600 | 25600 | 25600 | 25600 | 0 |
| 574 | 20240807 | 094700 | 1284497150 | 25600 | 25550 | 25600 | 25550 | 223 |
| 575 | 20240807 | 094600 | 1278795850 | 25550 | 25550 | 25650 | 25550 | 265 |
| 576 | 20240807 | 094500 | 1272018600 | 25500 | 25500 | 25600 | 25500 | 605 |
| 577 | 20240807 | 094400 | 1256565200 | 25450 | 25600 | 25600 | 25450 | 2182 |
| 578 | 20240807 | 094300 | 1200937150 | 25600 | 25600 | 25650 | 25600 | 251 |
| 579 | 20240807 | 094200 | 1194508300 | 25600 | 25600 | 25650 | 25600 | 720 |
| 580 | 20240807 | 094100 | 1176073050 | 25600 | 25650 | 25700 | 25600 | 1154 |
| 581 | 20240807 | 094000 | 1146523900 | 25650 | 25700 | 25700 | 25650 | 338 |
| 582 | 20240807 | 093900 | 1137848550 | 25750 | 25900 | 25900 | 25750 | 893 |
| 583 | 20240807 | 093800 | 1114842400 | 25850 | 25850 | 25850 | 25800 | 1281 |
| 584 | 20240807 | 093700 | 1081732600 | 25850 | 25800 | 25850 | 25750 | 513 |
| 585 | 20240807 | 093600 | 1068497350 | 25800 | 25800 | 25800 | 25800 | 195 |
| 586 | 20240807 | 093500 | 1063466350 | 25750 | 25750 | 25750 | 25750 | 1731 |
| 587 | 20240807 | 093400 | 1018893100 | 25750 | 25800 | 25800 | 25750 | 404 |
| 588 | 20240807 | 093300 | 1008479400 | 25800 | 25750 | 25800 | 25750 | 549 |
| 589 | 20240807 | 093200 | 994332400 | 25750 | 25650 | 25750 | 25600 | 208 |
| 590 | 20240807 | 093100 | 988977100 | 25750 | 25750 | 25800 | 25600 | 427 |
| 591 | 20240807 | 093000 | 978011950 | 25750 | 25650 | 25750 | 25600 | 177 |
| 592 | 20240807 | 092900 | 973460750 | 25650 | 25600 | 25650 | 25600 | 34 |
| 593 | 20240807 | 092800 | 972590300 | 25600 | 25550 | 25600 | 25550 | 163 |
| 594 | 20240807 | 092700 | 968425000 | 25550 | 25600 | 25700 | 25550 | 297 |
| 595 | 20240807 | 092600 | 960817550 | 25550 | 25600 | 25800 | 25550 | 377 |
| 596 | 20240807 | 092500 | 951137700 | 25550 | 25450 | 25900 | 25450 | 467 |
| 597 | 20240807 | 092400 | 939151350 | 25450 | 25500 | 25600 | 25450 | 1670 |
| 598 | 20240807 | 092300 | 896586450 | 25500 | 25550 | 25600 | 25450 | 2280 |
| 599 | 20240807 | 092200 | 838429000 | 25550 | 25750 | 25750 | 25550 | 2416 |
| 600 | 20240807 | 092100 | 776387950 | 25750 | 25950 | 25950 | 25750 | 1500 |
| 601 | 20240807 | 092000 | 737609750 | 25950 | 25850 | 25950 | 25850 | 322 |
| 602 | 20240807 | 091900 | 729269750 | 25950 | 25900 | 25950 | 25900 | 166 |
| 603 | 20240807 | 091800 | 724963700 | 25950 | 25650 | 25950 | 25650 | 187 |
| 604 | 20240807 | 091700 | 720148300 | 25650 | 25700 | 25700 | 25650 | 656 |
| 605 | 20240807 | 091600 | 703314200 | 25700 | 25700 | 25750 | 25700 | 132 |
| 606 | 20240807 | 091500 | 699921750 | 25700 | 25700 | 25700 | 25600 | 238 |
| 607 | 20240807 | 091400 | 693810800 | 25700 | 25900 | 25900 | 25600 | 1532 |
| 608 | 20240807 | 091300 | 654367300 | 25900 | 25900 | 25900 | 25900 | 353 |
| 609 | 20240807 | 091200 | 645224600 | 25900 | 25900 | 25950 | 25900 | 957 |
| 610 | 20240807 | 091100 | 620426500 | 25900 | 25900 | 25900 | 25900 | 101 |
| 611 | 20240807 | 091000 | 617810600 | 25900 | 25900 | 25950 | 25850 | 375 |
| 612 | 20240807 | 090900 | 608096200 | 25900 | 25800 | 25900 | 25800 | 265 |
| 613 | 20240807 | 090800 | 601249300 | 25750 | 25800 | 25800 | 25750 | 2450 |
| 614 | 20240807 | 090700 | 538125150 | 25800 | 25800 | 25850 | 25750 | 2347 |
| 615 | 20240807 | 090600 | 477630350 | 25850 | 25950 | 25950 | 25800 | 1333 |
| 616 | 20240807 | 090500 | 443151900 | 26000 | 25800 | 26000 | 25800 | 2187 |
| 617 | 20240807 | 090400 | 386370950 | 25750 | 25700 | 25800 | 25700 | 681 |
| 618 | 20240807 | 090300 | 368845950 | 25750 | 25550 | 25750 | 25550 | 229 |
| 619 | 20240807 | 090200 | 362978350 | 25500 | 25850 | 25850 | 25400 | 7366 |
| 620 | 20240807 | 090100 | 173453150 | 25900 | 26000 | 26100 | 25850 | 1700 |
| 621 | 20240807 | 090000 | 129353900 | 26100 | 25800 | 26100 | 25800 | 4882 |