33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 192000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 3963 |
| 3 | 20240808 | 191900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20240808 | 191800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20240808 | 191700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20240808 | 191600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20240808 | 191500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20240808 | 191400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20240808 | 191300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20240808 | 191200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20240808 | 191100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20240808 | 191000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20240808 | 190900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20240808 | 190800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20240808 | 190700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20240808 | 190600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20240808 | 190500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20240808 | 190400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20240808 | 190300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20240808 | 190200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20240808 | 190100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20240808 | 190000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20240808 | 185900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20240808 | 185800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20240808 | 185700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20240808 | 185600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20240808 | 185500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20240808 | 185400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20240808 | 185300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20240808 | 185200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20240808 | 185100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20240808 | 185000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 3963 |
| 33 | 20240808 | 184900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20240808 | 184800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20240808 | 184700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20240808 | 184600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20240808 | 184500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20240808 | 184400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20240808 | 184300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20240808 | 184200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20240808 | 184100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20240808 | 184000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20240808 | 183900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20240808 | 183800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20240808 | 183700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20240808 | 183600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20240808 | 183500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20240808 | 183400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20240808 | 183300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20240808 | 183200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20240808 | 183100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20240808 | 183000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20240808 | 182900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20240808 | 182800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20240808 | 182700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20240808 | 182600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20240808 | 182500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20240808 | 182400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20240808 | 182300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20240808 | 182200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20240808 | 182100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20240808 | 182000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 3963 |
| 63 | 20240808 | 181900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20240808 | 181800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20240808 | 181700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20240808 | 181600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20240808 | 181500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20240808 | 181400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20240808 | 181300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20240808 | 181200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20240808 | 181100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20240808 | 181000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20240808 | 180900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20240808 | 180800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20240808 | 180700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20240808 | 180600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20240808 | 180500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20240808 | 180400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20240808 | 180300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20240808 | 180200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20240808 | 180100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20240808 | 180000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20240808 | 175900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20240808 | 175800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20240808 | 175700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20240808 | 175600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20240808 | 175500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20240808 | 175400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20240808 | 175300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20240808 | 175200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20240808 | 175100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20240808 | 175000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 3963 |
| 93 | 20240808 | 174900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20240808 | 174800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20240808 | 174700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20240808 | 174600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20240808 | 174500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20240808 | 174400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20240808 | 174300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20240808 | 174200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20240808 | 174100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20240808 | 174000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20240808 | 173900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20240808 | 173800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20240808 | 173700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20240808 | 173600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20240808 | 173500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20240808 | 173400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20240808 | 173300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20240808 | 173200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20240808 | 173100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20240808 | 173000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20240808 | 172900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20240808 | 172800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20240808 | 172700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20240808 | 172600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20240808 | 172500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20240808 | 172400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20240808 | 172300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20240808 | 172200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20240808 | 172100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20240808 | 172000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 3963 |
| 123 | 20240808 | 171900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20240808 | 171800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20240808 | 171700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20240808 | 171600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20240808 | 171500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20240808 | 171400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20240808 | 171300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20240808 | 171200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20240808 | 171100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20240808 | 171000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20240808 | 170900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20240808 | 170800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20240808 | 170700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20240808 | 170600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20240808 | 170500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20240808 | 170400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20240808 | 170300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20240808 | 170200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20240808 | 170100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20240808 | 170000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20240808 | 165900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20240808 | 165800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20240808 | 165700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20240808 | 165600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20240808 | 165500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20240808 | 165400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20240808 | 165300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20240808 | 165200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20240808 | 165100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20240808 | 165000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 3963 |
| 153 | 20240808 | 164900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20240808 | 164800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20240808 | 164700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20240808 | 164600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20240808 | 164500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20240808 | 164400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20240808 | 164300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20240808 | 164200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20240808 | 164100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20240808 | 164000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20240808 | 163900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20240808 | 163800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20240808 | 163700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20240808 | 163600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20240808 | 163500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20240808 | 163400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20240808 | 163300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20240808 | 163200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20240808 | 163100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20240808 | 163000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20240808 | 162900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20240808 | 162800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20240808 | 162700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20240808 | 162600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20240808 | 162500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20240808 | 162400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20240808 | 162300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20240808 | 162200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20240808 | 162100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20240808 | 162000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 3963 |
| 183 | 20240808 | 161900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20240808 | 161800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20240808 | 161700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20240808 | 161600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20240808 | 161500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20240808 | 161400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20240808 | 161300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20240808 | 161200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20240808 | 161100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20240808 | 161000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20240808 | 160900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20240808 | 160800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20240808 | 160700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20240808 | 160600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20240808 | 160500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20240808 | 160400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20240808 | 160300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20240808 | 160200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20240808 | 160100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20240808 | 160000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20240808 | 155900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20240808 | 155800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20240808 | 155700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20240808 | 155600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20240808 | 155500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20240808 | 155400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20240808 | 155300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20240808 | 155200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20240808 | 155100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20240808 | 155000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 3963 |
| 213 | 20240808 | 154900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20240808 | 154800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20240808 | 154700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 216 | 20240808 | 154600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20240808 | 154500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20240808 | 154400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20240808 | 154300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20240808 | 154200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 221 | 20240808 | 154100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 222 | 20240808 | 154000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 223 | 20240808 | 153900 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 224 | 20240808 | 153800 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 225 | 20240808 | 153700 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 226 | 20240808 | 153600 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 227 | 20240808 | 153500 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 228 | 20240808 | 153400 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 229 | 20240808 | 153300 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 230 | 20240808 | 153200 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 231 | 20240808 | 153100 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 232 | 20240808 | 153000 | 6203001050 | 28850 | 28850 | 28850 | 28850 | 3963 |
| 233 | 20240808 | 152900 | 6088668500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20240808 | 152800 | 6088668500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20240808 | 152700 | 6088668500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20240808 | 152600 | 6088668500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20240808 | 152500 | 6088668500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20240808 | 152400 | 6088668500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20240808 | 152300 | 6088668500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20240808 | 152200 | 6088668500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20240808 | 152100 | 6088668500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 242 | 20240808 | 152000 | 6088668500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 243 | 20240808 | 151900 | 6088668500 | 28900 | 28900 | 29000 | 28900 | 687 |
| 244 | 20240808 | 151800 | 6068780550 | 28900 | 29050 | 29050 | 28900 | 917 |
| 245 | 20240808 | 151700 | 6042193550 | 29050 | 29000 | 29050 | 28950 | 635 |
| 246 | 20240808 | 151600 | 6023770700 | 28950 | 28950 | 29000 | 28950 | 348 |
| 247 | 20240808 | 151500 | 6013689950 | 29000 | 29050 | 29050 | 29000 | 1649 |
| 248 | 20240808 | 151400 | 5965803600 | 29050 | 29000 | 29050 | 29000 | 1969 |
| 249 | 20240808 | 151300 | 5908670950 | 29000 | 28950 | 29050 | 28950 | 1065 |
| 250 | 20240808 | 151200 | 5877761050 | 29000 | 28900 | 29000 | 28900 | 1932 |
| 251 | 20240808 | 151100 | 5821779850 | 28950 | 28950 | 29000 | 28900 | 1677 |
| 252 | 20240808 | 151000 | 5773277200 | 28950 | 28900 | 28950 | 28900 | 292 |
| 253 | 20240808 | 150900 | 5764827050 | 28900 | 28900 | 28900 | 28850 | 531 |
| 254 | 20240808 | 150800 | 5749488300 | 28900 | 28900 | 28950 | 28850 | 457 |
| 255 | 20240808 | 150700 | 5736279000 | 28850 | 28800 | 28900 | 28800 | 123 |
| 256 | 20240808 | 150600 | 5732725100 | 28850 | 28850 | 28900 | 28850 | 315 |
| 257 | 20240808 | 150500 | 5723631700 | 28850 | 28850 | 28900 | 28850 | 190 |
| 258 | 20240808 | 150400 | 5718146700 | 28850 | 28900 | 28950 | 28850 | 522 |
| 259 | 20240808 | 150300 | 5703073750 | 28900 | 28950 | 28950 | 28900 | 167 |
| 260 | 20240808 | 150200 | 5698241700 | 28950 | 28950 | 28950 | 28900 | 2278 |
| 261 | 20240808 | 150100 | 5632306100 | 28950 | 28900 | 28950 | 28800 | 278 |
| 262 | 20240808 | 150000 | 5624267800 | 28900 | 28800 | 28900 | 28800 | 171 |
| 263 | 20240808 | 145900 | 5619327400 | 28850 | 28850 | 28850 | 28850 | 184 |
| 264 | 20240808 | 145800 | 5614019000 | 28850 | 28800 | 28900 | 28750 | 1758 |
| 265 | 20240808 | 145700 | 5563250700 | 28800 | 28850 | 28900 | 28800 | 273 |
| 266 | 20240808 | 145600 | 5555367750 | 28850 | 28850 | 28850 | 28850 | 232 |
| 267 | 20240808 | 145500 | 5548674550 | 28750 | 28800 | 28850 | 28750 | 140 |
| 268 | 20240808 | 145400 | 5544636950 | 28850 | 28850 | 28850 | 28800 | 679 |
| 269 | 20240808 | 145300 | 5525048000 | 28800 | 28700 | 28850 | 28700 | 250 |
| 270 | 20240808 | 145200 | 5517855400 | 28800 | 28700 | 28800 | 28700 | 235 |
| 271 | 20240808 | 145100 | 5511088200 | 28700 | 28800 | 28800 | 28650 | 392 |
| 272 | 20240808 | 145000 | 5499805050 | 28750 | 28750 | 28750 | 28700 | 164 |
| 273 | 20240808 | 144900 | 5495090700 | 28750 | 28750 | 28750 | 28750 | 257 |
| 274 | 20240808 | 144800 | 5487701950 | 28750 | 28650 | 28750 | 28650 | 1508 |
| 275 | 20240808 | 144700 | 5444368450 | 28750 | 28650 | 28750 | 28650 | 175 |
| 276 | 20240808 | 144600 | 5439343400 | 28650 | 28800 | 28800 | 28650 | 1744 |
| 277 | 20240808 | 144500 | 5389349250 | 28800 | 28650 | 28800 | 28650 | 150 |
| 278 | 20240808 | 144400 | 5385040300 | 28800 | 28800 | 28800 | 28800 | 227 |
| 279 | 20240808 | 144300 | 5378502700 | 28800 | 28800 | 28800 | 28800 | 114 |
| 280 | 20240808 | 144200 | 5375219500 | 28650 | 28800 | 28800 | 28650 | 457 |
| 281 | 20240808 | 144100 | 5362092400 | 28650 | 28800 | 28800 | 28650 | 170 |
| 282 | 20240808 | 144000 | 5357204800 | 28800 | 28800 | 28800 | 28800 | 237 |
| 283 | 20240808 | 143900 | 5350379200 | 28700 | 28750 | 28750 | 28700 | 509 |
| 284 | 20240808 | 143800 | 5335765150 | 28700 | 28750 | 28800 | 28700 | 491 |
| 285 | 20240808 | 143700 | 5321644550 | 28850 | 28850 | 28850 | 28800 | 468 |
| 286 | 20240808 | 143600 | 5308142800 | 28850 | 28750 | 28850 | 28700 | 121 |
| 287 | 20240808 | 143500 | 5304653100 | 28850 | 28850 | 28850 | 28750 | 582 |
| 288 | 20240808 | 143400 | 5287897900 | 28850 | 28800 | 28850 | 28800 | 257 |
| 289 | 20240808 | 143300 | 5280493150 | 28850 | 28850 | 28850 | 28850 | 248 |
| 290 | 20240808 | 143200 | 5273338350 | 28850 | 28800 | 28850 | 28800 | 263 |
| 291 | 20240808 | 143100 | 5265753500 | 28800 | 28750 | 28800 | 28750 | 900 |
| 292 | 20240808 | 143000 | 5239836450 | 28750 | 28650 | 28750 | 28600 | 1115 |
| 293 | 20240808 | 142900 | 5207788200 | 28650 | 28650 | 28700 | 28650 | 428 |
| 294 | 20240808 | 142800 | 5195515150 | 28650 | 28600 | 28650 | 28600 | 115 |
| 295 | 20240808 | 142700 | 5192220450 | 28600 | 28750 | 28750 | 28600 | 1142 |
| 296 | 20240808 | 142600 | 5159515150 | 28750 | 28700 | 28750 | 28700 | 242 |
| 297 | 20240808 | 142500 | 5152564050 | 28750 | 28750 | 28750 | 28750 | 230 |
| 298 | 20240808 | 142400 | 5145951550 | 28700 | 28800 | 28800 | 28700 | 218 |
| 299 | 20240808 | 142300 | 5139683600 | 28800 | 28800 | 28800 | 28800 | 227 |
| 300 | 20240808 | 142200 | 5133146000 | 28800 | 28750 | 28800 | 28750 | 327 |
| 301 | 20240808 | 142100 | 5123739100 | 28750 | 28800 | 28800 | 28750 | 215 |
| 302 | 20240808 | 142000 | 5117552150 | 28800 | 28800 | 28800 | 28750 | 226 |
| 303 | 20240808 | 141900 | 5111048450 | 28750 | 28750 | 28800 | 28750 | 252 |
| 304 | 20240808 | 141800 | 5103791300 | 28750 | 28800 | 28800 | 28750 | 637 |
| 305 | 20240808 | 141700 | 5085471400 | 28800 | 28750 | 28800 | 28750 | 313 |
| 306 | 20240808 | 141600 | 5076466400 | 28750 | 28750 | 28750 | 28750 | 114 |
| 307 | 20240808 | 141500 | 5073188900 | 28750 | 28750 | 28750 | 28700 | 231 |
| 308 | 20240808 | 141400 | 5066547850 | 28750 | 28700 | 28800 | 28700 | 401 |
| 309 | 20240808 | 141300 | 5055033300 | 28750 | 28800 | 28800 | 28750 | 329 |
| 310 | 20240808 | 141200 | 5045568900 | 28750 | 28800 | 28800 | 28750 | 130 |
| 311 | 20240808 | 141100 | 5041825700 | 28800 | 28800 | 28800 | 28750 | 476 |
| 312 | 20240808 | 141000 | 5028121900 | 28800 | 28800 | 28800 | 28800 | 216 |
| 313 | 20240808 | 140900 | 5021901100 | 28850 | 28750 | 28850 | 28750 | 277 |
| 314 | 20240808 | 140800 | 5013933900 | 28750 | 28750 | 28750 | 28750 | 216 |
| 315 | 20240808 | 140700 | 5007723900 | 28750 | 28850 | 28850 | 28750 | 1468 |
| 316 | 20240808 | 140600 | 4965507400 | 28850 | 28850 | 28850 | 28850 | 299 |
| 317 | 20240808 | 140500 | 4956881250 | 28850 | 28850 | 28850 | 28850 | 285 |
| 318 | 20240808 | 140400 | 4948659000 | 28850 | 28850 | 28850 | 28850 | 248 |
| 319 | 20240808 | 140300 | 4941504200 | 28750 | 28800 | 28850 | 28750 | 1562 |
| 320 | 20240808 | 140200 | 4896468100 | 28800 | 28700 | 28800 | 28700 | 1998 |
| 321 | 20240808 | 140100 | 4839022100 | 28650 | 28650 | 28650 | 28650 | 114 |
| 322 | 20240808 | 140000 | 4835756000 | 28650 | 28600 | 28650 | 28600 | 228 |
| 323 | 20240808 | 135900 | 4829223850 | 28650 | 28600 | 28700 | 28600 | 116 |
| 324 | 20240808 | 135800 | 4825900500 | 28650 | 28700 | 28700 | 28600 | 425 |
| 325 | 20240808 | 135700 | 4813708750 | 28700 | 28700 | 28700 | 28700 | 123 |
| 326 | 20240808 | 135600 | 4810178650 | 28750 | 28650 | 28750 | 28550 | 703 |
| 327 | 20240808 | 135500 | 4790002750 | 28600 | 28600 | 28600 | 28600 | 1692 |
| 328 | 20240808 | 135400 | 4741611550 | 28600 | 28600 | 28600 | 28550 | 233 |
| 329 | 20240808 | 135300 | 4734947850 | 28600 | 28550 | 28600 | 28550 | 114 |
| 330 | 20240808 | 135200 | 4731687500 | 28600 | 28550 | 28600 | 28500 | 320 |
| 331 | 20240808 | 135100 | 4722545850 | 28500 | 28550 | 28550 | 28500 | 115 |
| 332 | 20240808 | 135000 | 4719262700 | 28550 | 28550 | 28550 | 28500 | 229 |
| 333 | 20240808 | 134900 | 4712724800 | 28600 | 28550 | 28600 | 28550 | 287 |
| 334 | 20240808 | 134800 | 4704524850 | 28500 | 28550 | 28550 | 28500 | 1197 |
| 335 | 20240808 | 134700 | 4670350600 | 28500 | 28500 | 28500 | 28500 | 218 |
| 336 | 20240808 | 134600 | 4664137600 | 28450 | 28500 | 28500 | 28400 | 303 |
| 337 | 20240808 | 134500 | 4655519100 | 28500 | 28500 | 28500 | 28500 | 144 |
| 338 | 20240808 | 134400 | 4651415100 | 28500 | 28500 | 28500 | 28400 | 290 |
| 339 | 20240808 | 134300 | 4643154750 | 28500 | 28500 | 28500 | 28500 | 384 |
| 340 | 20240808 | 134200 | 4632210750 | 28500 | 28450 | 28500 | 28450 | 909 |
| 341 | 20240808 | 134100 | 4606306950 | 28400 | 28400 | 28450 | 28400 | 571 |
| 342 | 20240808 | 134000 | 4590068750 | 28450 | 28400 | 28450 | 28400 | 227 |
| 343 | 20240808 | 133900 | 4583616000 | 28450 | 28400 | 28450 | 28350 | 426 |
| 344 | 20240808 | 133800 | 4571508250 | 28400 | 28350 | 28450 | 28350 | 613 |
| 345 | 20240808 | 133700 | 4554117150 | 28400 | 28450 | 28450 | 28350 | 309 |
| 346 | 20240808 | 133600 | 4545344150 | 28400 | 28450 | 28450 | 28350 | 439 |
| 347 | 20240808 | 133500 | 4532875450 | 28400 | 28450 | 28450 | 28400 | 161 |
| 348 | 20240808 | 133400 | 4528302350 | 28450 | 28450 | 28450 | 28400 | 244 |
| 349 | 20240808 | 133300 | 4521366650 | 28350 | 28450 | 28450 | 28350 | 142 |
| 350 | 20240808 | 133200 | 4517327500 | 28450 | 28450 | 28450 | 28400 | 103 |
| 351 | 20240808 | 133100 | 4514401700 | 28450 | 28400 | 28450 | 28350 | 18 |
| 352 | 20240808 | 133000 | 4513889850 | 28450 | 28450 | 28450 | 28400 | 47 |
| 353 | 20240808 | 132900 | 4512554400 | 28450 | 28450 | 28450 | 28400 | 203 |
| 354 | 20240808 | 132800 | 4506779100 | 28500 | 28450 | 28500 | 28450 | 13 |
| 355 | 20240808 | 132700 | 4506408700 | 28400 | 28450 | 28450 | 28400 | 186 |
| 356 | 20240808 | 132600 | 4501117050 | 28450 | 28400 | 28450 | 28400 | 83 |
| 357 | 20240808 | 132500 | 4498755800 | 28350 | 28350 | 28350 | 28350 | 1 |
| 358 | 20240808 | 132400 | 4498727450 | 28300 | 28450 | 28450 | 28300 | 2 |
| 359 | 20240808 | 132300 | 4498670700 | 28300 | 28450 | 28450 | 28300 | 71 |
| 360 | 20240808 | 132200 | 4496650900 | 28450 | 28350 | 28450 | 28350 | 61 |
| 361 | 20240808 | 132100 | 4494918500 | 28350 | 28300 | 28350 | 28300 | 137 |
| 362 | 20240808 | 132000 | 4491036050 | 28350 | 28350 | 28350 | 28350 | 1 |
| 363 | 20240808 | 131900 | 4491007700 | 28350 | 28300 | 28350 | 28300 | 11 |
| 364 | 20240808 | 131800 | 4490695900 | 28350 | 28300 | 28350 | 28300 | 363 |
| 365 | 20240808 | 131700 | 4480405350 | 28300 | 28300 | 28300 | 28300 | 65 |
| 366 | 20240808 | 131600 | 4478565850 | 28300 | 28300 | 28300 | 28300 | 20 |
| 367 | 20240808 | 131500 | 4477999850 | 28350 | 28350 | 28350 | 28350 | 54 |
| 368 | 20240808 | 131400 | 4476468950 | 28350 | 28350 | 28350 | 28350 | 1 |
| 369 | 20240808 | 131300 | 4476440600 | 28350 | 28400 | 28400 | 28350 | 24 |
| 370 | 20240808 | 131200 | 4475760150 | 28300 | 28400 | 28400 | 28300 | 156 |
| 371 | 20240808 | 131100 | 4471345150 | 28350 | 28350 | 28350 | 28350 | 101 |
| 372 | 20240808 | 131000 | 4468481800 | 28400 | 28300 | 28400 | 28250 | 212 |
| 373 | 20240808 | 130900 | 4462471650 | 28250 | 28300 | 28300 | 28250 | 83 |
| 374 | 20240808 | 130800 | 4460126650 | 28300 | 28300 | 28300 | 28300 | 264 |
| 375 | 20240808 | 130700 | 4452655450 | 28300 | 28300 | 28300 | 28300 | 5 |
| 376 | 20240808 | 130600 | 4452513950 | 28300 | 28300 | 28300 | 28300 | 1 |
| 377 | 20240808 | 130500 | 4452485650 | 28350 | 28350 | 28350 | 28350 | 21 |
| 378 | 20240808 | 130400 | 4451890300 | 28400 | 28400 | 28400 | 28400 | 733 |
| 379 | 20240808 | 130300 | 4431073100 | 28400 | 28400 | 28400 | 28400 | 279 |
| 380 | 20240808 | 130200 | 4423149500 | 28500 | 28350 | 28500 | 28350 | 2 |
| 381 | 20240808 | 130100 | 4423092650 | 28500 | 28500 | 28500 | 28350 | 62 |
| 382 | 20240808 | 130000 | 4421330150 | 28350 | 28400 | 28450 | 28350 | 121 |
| 383 | 20240808 | 125900 | 4417893800 | 28350 | 28300 | 28350 | 28300 | 13 |
| 384 | 20240808 | 125800 | 4417525350 | 28300 | 28400 | 28400 | 28300 | 46 |
| 385 | 20240808 | 125700 | 4416221700 | 28450 | 28500 | 28500 | 28450 | 2449 |
| 386 | 20240808 | 125600 | 4346547600 | 28500 | 28450 | 28500 | 28450 | 36 |
| 387 | 20240808 | 125500 | 4345521700 | 28500 | 28500 | 28550 | 28450 | 337 |
| 388 | 20240808 | 125400 | 4335917200 | 28500 | 28500 | 28550 | 28500 | 1633 |
| 389 | 20240808 | 125300 | 4289376650 | 28500 | 28550 | 28550 | 28500 | 53 |
| 390 | 20240808 | 125200 | 4287863550 | 28550 | 28500 | 28550 | 28500 | 420 |
| 391 | 20240808 | 125100 | 4275872600 | 28550 | 28500 | 28550 | 28500 | 610 |
| 392 | 20240808 | 125000 | 4258462600 | 28500 | 28500 | 28500 | 28500 | 1 |
| 393 | 20240808 | 124900 | 4258434100 | 28500 | 28500 | 28550 | 28500 | 399 |
| 394 | 20240808 | 124800 | 4247062000 | 28500 | 28450 | 28500 | 28450 | 855 |
| 395 | 20240808 | 124700 | 4222694550 | 28450 | 28450 | 28450 | 28450 | 72 |
| 396 | 20240808 | 124600 | 4220646150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 397 | 20240808 | 124500 | 4220646150 | 28450 | 28450 | 28500 | 28450 | 56 |
| 398 | 20240808 | 124400 | 4219050450 | 28500 | 28500 | 28500 | 28500 | 3 |
| 399 | 20240808 | 124300 | 4218964950 | 28500 | 28550 | 28550 | 28450 | 1051 |
| 400 | 20240808 | 124200 | 4189029550 | 28500 | 28550 | 28550 | 28500 | 21 |
| 401 | 20240808 | 124100 | 4188430050 | 28450 | 28450 | 28450 | 28450 | 1 |
| 402 | 20240808 | 124000 | 4188401600 | 28500 | 28500 | 28500 | 28500 | 72 |
| 403 | 20240808 | 123900 | 4186349600 | 28500 | 28450 | 28500 | 28450 | 11 |
| 404 | 20240808 | 123800 | 4186036200 | 28500 | 28450 | 28500 | 28450 | 121 |
| 405 | 20240808 | 123700 | 4182587750 | 28500 | 28500 | 28500 | 28450 | 62 |
| 406 | 20240808 | 123600 | 4180820800 | 28500 | 28450 | 28500 | 28450 | 53 |
| 407 | 20240808 | 123500 | 4179310450 | 28450 | 28450 | 28450 | 28450 | 1 |
| 408 | 20240808 | 123400 | 4179282000 | 28450 | 28500 | 28500 | 28450 | 40 |
| 409 | 20240808 | 123300 | 4178142050 | 28500 | 28550 | 28550 | 28500 | 213 |
| 410 | 20240808 | 123200 | 4172068800 | 28550 | 28550 | 28550 | 28550 | 550 |
| 411 | 20240808 | 123100 | 4156366300 | 28550 | 28500 | 28550 | 28500 | 589 |
| 412 | 20240808 | 123000 | 4139550450 | 28650 | 28350 | 28650 | 28350 | 4266 |
| 413 | 20240808 | 122900 | 4018008600 | 28400 | 28300 | 28400 | 28300 | 966 |
| 414 | 20240808 | 122800 | 3990618550 | 28300 | 28300 | 28350 | 28300 | 5 |
| 415 | 20240808 | 122700 | 3990476900 | 28350 | 28350 | 28350 | 28350 | 55 |
| 416 | 20240808 | 122600 | 3988917650 | 28300 | 28400 | 28400 | 28300 | 66 |
| 417 | 20240808 | 122500 | 3987048000 | 28400 | 28300 | 28400 | 28300 | 95 |
| 418 | 20240808 | 122400 | 3984354850 | 28250 | 28250 | 28250 | 28250 | 2 |
| 419 | 20240808 | 122300 | 3984298350 | 28200 | 28250 | 28300 | 28200 | 60 |
| 420 | 20240808 | 122200 | 3982601450 | 28200 | 28150 | 28250 | 28150 | 210 |
| 421 | 20240808 | 122100 | 3976676650 | 28150 | 28150 | 28150 | 28150 | 1 |
| 422 | 20240808 | 122000 | 3976648500 | 28150 | 28250 | 28250 | 28150 | 1564 |
| 423 | 20240808 | 121900 | 3932547150 | 28300 | 28300 | 28300 | 28300 | 52 |
| 424 | 20240808 | 121800 | 3931075550 | 28300 | 28200 | 28300 | 28200 | 54 |
| 425 | 20240808 | 121700 | 3929547450 | 28200 | 28200 | 28200 | 28200 | 118 |
| 426 | 20240808 | 121600 | 3926219850 | 28200 | 28200 | 28300 | 28200 | 3 |
| 427 | 20240808 | 121500 | 3926135150 | 28300 | 28150 | 28300 | 28150 | 294 |
| 428 | 20240808 | 121400 | 3917853950 | 28200 | 28150 | 28200 | 28150 | 501 |
| 429 | 20240808 | 121300 | 3903725800 | 28150 | 28150 | 28150 | 28150 | 150 |
| 430 | 20240808 | 121200 | 3899503300 | 28150 | 28150 | 28250 | 28150 | 336 |
| 431 | 20240808 | 121100 | 3890033400 | 28200 | 28200 | 28200 | 28200 | 100 |
| 432 | 20240808 | 121000 | 3887213400 | 28200 | 28200 | 28200 | 28200 | 2 |
| 433 | 20240808 | 120900 | 3887157000 | 28200 | 28200 | 28200 | 28200 | 403 |
| 434 | 20240808 | 120800 | 3875792400 | 28250 | 28200 | 28250 | 28200 | 47 |
| 435 | 20240808 | 120700 | 3874466900 | 28250 | 28300 | 28300 | 28250 | 859 |
| 436 | 20240808 | 120600 | 3850168400 | 28300 | 28300 | 28300 | 28300 | 0 |
| 437 | 20240808 | 120500 | 3850168400 | 28300 | 28350 | 28350 | 28300 | 51 |
| 438 | 20240808 | 120400 | 3848722600 | 28400 | 28400 | 28400 | 28400 | 1 |
| 439 | 20240808 | 120300 | 3848694200 | 28300 | 28350 | 28350 | 28300 | 201 |
| 440 | 20240808 | 120200 | 3842995900 | 28350 | 28350 | 28350 | 28350 | 1 |
| 441 | 20240808 | 120100 | 3842967550 | 28350 | 28350 | 28350 | 28300 | 341 |
| 442 | 20240808 | 120000 | 3833300250 | 28300 | 28350 | 28350 | 28300 | 18 |
| 443 | 20240808 | 115900 | 3832790000 | 28250 | 28300 | 28300 | 28250 | 485 |
| 444 | 20240808 | 115800 | 3819074000 | 28250 | 28300 | 28300 | 28250 | 4 |
| 445 | 20240808 | 115700 | 3818960950 | 28300 | 28250 | 28300 | 28250 | 61 |
| 446 | 20240808 | 115600 | 3817236650 | 28200 | 28200 | 28200 | 28200 | 1 |
| 447 | 20240808 | 115500 | 3817208450 | 28200 | 28250 | 28300 | 28200 | 198 |
| 448 | 20240808 | 115400 | 3811606000 | 28250 | 28200 | 28250 | 28200 | 40 |
| 449 | 20240808 | 115300 | 3810477850 | 28200 | 28200 | 28200 | 28200 | 1 |
| 450 | 20240808 | 115200 | 3810449650 | 28200 | 28200 | 28200 | 28200 | 1 |
| 451 | 20240808 | 115100 | 3810421450 | 28300 | 28250 | 28300 | 28150 | 172 |
| 452 | 20240808 | 115000 | 3805564400 | 28100 | 28150 | 28200 | 28100 | 994 |
| 453 | 20240808 | 114900 | 3777575750 | 28150 | 28150 | 28200 | 28100 | 326 |
| 454 | 20240808 | 114800 | 3768398600 | 28100 | 28150 | 28200 | 28100 | 743 |
| 455 | 20240808 | 114700 | 3747469750 | 28150 | 28150 | 28200 | 28150 | 552 |
| 456 | 20240808 | 114600 | 3731920900 | 28150 | 28250 | 28300 | 28150 | 187 |
| 457 | 20240808 | 114500 | 3726652350 | 28300 | 28300 | 28300 | 28300 | 3 |
| 458 | 20240808 | 114400 | 3726567450 | 28150 | 28250 | 28250 | 28150 | 595 |
| 459 | 20240808 | 114300 | 3709786050 | 28200 | 28200 | 28200 | 28200 | 1 |
| 460 | 20240808 | 114200 | 3709757850 | 28200 | 28200 | 28250 | 28200 | 63 |
| 461 | 20240808 | 114100 | 3707979150 | 28200 | 28200 | 28200 | 28200 | 3 |
| 462 | 20240808 | 114000 | 3707894550 | 28200 | 28300 | 28350 | 28200 | 354 |
| 463 | 20240808 | 113900 | 3697887600 | 28300 | 28200 | 28300 | 28200 | 268 |
| 464 | 20240808 | 113800 | 3690324150 | 28200 | 28300 | 28300 | 28200 | 8 |
| 465 | 20240808 | 113700 | 3690098050 | 28250 | 28250 | 28300 | 28250 | 739 |
| 466 | 20240808 | 113600 | 3669220600 | 28250 | 28300 | 28300 | 28250 | 540 |
| 467 | 20240808 | 113500 | 3653938650 | 28400 | 28300 | 28400 | 28300 | 52 |
| 468 | 20240808 | 113400 | 3652464300 | 28300 | 28350 | 28350 | 28300 | 462 |
| 469 | 20240808 | 113300 | 3639371700 | 28350 | 28300 | 28350 | 28300 | 510 |
| 470 | 20240808 | 113200 | 3624931200 | 28300 | 28350 | 28350 | 28300 | 250 |
| 471 | 20240808 | 113100 | 3617843800 | 28400 | 28350 | 28400 | 28350 | 13 |
| 472 | 20240808 | 113000 | 3617474700 | 28450 | 28450 | 28450 | 28350 | 112 |
| 473 | 20240808 | 112900 | 3614291500 | 28300 | 28350 | 28400 | 28300 | 445 |
| 474 | 20240808 | 112800 | 3601681800 | 28350 | 28400 | 28550 | 28350 | 674 |
| 475 | 20240808 | 112700 | 3582548450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 476 | 20240808 | 112600 | 3582548450 | 28400 | 28600 | 28600 | 28400 | 4 |
| 477 | 20240808 | 112500 | 3582434250 | 28600 | 28500 | 28600 | 28350 | 42 |
| 478 | 20240808 | 112400 | 3581233500 | 28500 | 28500 | 28500 | 28350 | 306 |
| 479 | 20240808 | 112300 | 3572527650 | 28500 | 28500 | 28500 | 28450 | 14 |
| 480 | 20240808 | 112200 | 3572128700 | 28350 | 28300 | 28350 | 28300 | 687 |
| 481 | 20240808 | 112100 | 3552680100 | 28250 | 28250 | 28300 | 28250 | 117 |
| 482 | 20240808 | 112000 | 3549374350 | 28250 | 28400 | 28400 | 28250 | 3422 |
| 483 | 20240808 | 111900 | 3452567950 | 28400 | 28450 | 28450 | 28400 | 125 |
| 484 | 20240808 | 111800 | 3449011800 | 28500 | 28400 | 28500 | 28400 | 212 |
| 485 | 20240808 | 111700 | 3442982900 | 28400 | 28450 | 28450 | 28400 | 151 |
| 486 | 20240808 | 111600 | 3438694350 | 28400 | 28550 | 28600 | 28400 | 1345 |
| 487 | 20240808 | 111500 | 3400398200 | 28550 | 28550 | 28600 | 28550 | 777 |
| 488 | 20240808 | 111400 | 3378207900 | 28550 | 28550 | 28550 | 28550 | 28 |
| 489 | 20240808 | 111300 | 3377408500 | 28600 | 28600 | 28600 | 28550 | 1041 |
| 490 | 20240808 | 111200 | 3347686200 | 28550 | 28550 | 28600 | 28550 | 24 |
| 491 | 20240808 | 111100 | 3347000900 | 28550 | 28550 | 28550 | 28550 | 1 |
| 492 | 20240808 | 111000 | 3346972350 | 28550 | 28600 | 28700 | 28550 | 127 |
| 493 | 20240808 | 110900 | 3343340000 | 28700 | 28650 | 28700 | 28600 | 458 |
| 494 | 20240808 | 110800 | 3330198700 | 28600 | 28550 | 28600 | 28550 | 80 |
| 495 | 20240808 | 110700 | 3327913200 | 28700 | 28550 | 28700 | 28550 | 1051 |
| 496 | 20240808 | 110600 | 3297855200 | 28750 | 28600 | 28750 | 28600 | 616 |
| 497 | 20240808 | 110500 | 3280232650 | 28600 | 28750 | 28750 | 28600 | 838 |
| 498 | 20240808 | 110400 | 3256206050 | 28800 | 28700 | 28800 | 28700 | 473 |
| 499 | 20240808 | 110300 | 3242600750 | 28700 | 28700 | 28700 | 28700 | 3 |
| 500 | 20240808 | 110200 | 3242514650 | 28750 | 28750 | 28750 | 28700 | 248 |
| 501 | 20240808 | 110100 | 3235384700 | 28750 | 28600 | 28750 | 28600 | 314 |
| 502 | 20240808 | 110000 | 3226368500 | 28700 | 28550 | 28700 | 28550 | 444 |
| 503 | 20240808 | 105900 | 3213659950 | 28550 | 28550 | 28550 | 28550 | 7 |
| 504 | 20240808 | 105800 | 3213460100 | 28500 | 28450 | 28600 | 28450 | 509 |
| 505 | 20240808 | 105700 | 3198937650 | 28450 | 28550 | 28550 | 28400 | 3876 |
| 506 | 20240808 | 105600 | 3088497850 | 28550 | 28950 | 28950 | 28550 | 7249 |
| 507 | 20240808 | 105500 | 2880028150 | 28950 | 28800 | 28950 | 28800 | 234 |
| 508 | 20240808 | 105400 | 2873261300 | 28800 | 28900 | 28900 | 28800 | 449 |
| 509 | 20240808 | 105300 | 2860303950 | 28900 | 28800 | 28900 | 28800 | 1363 |
| 510 | 20240808 | 105200 | 2820993050 | 28850 | 28850 | 29000 | 28850 | 3656 |
| 511 | 20240808 | 105100 | 2715231800 | 28850 | 28700 | 28850 | 28700 | 498 |
| 512 | 20240808 | 105000 | 2700880600 | 28700 | 28700 | 28800 | 28700 | 1126 |
| 513 | 20240808 | 104900 | 2668528950 | 28700 | 28600 | 28700 | 28600 | 184 |
| 514 | 20240808 | 104800 | 2663257050 | 28600 | 28700 | 28700 | 28600 | 802 |
| 515 | 20240808 | 104700 | 2640278650 | 28700 | 28650 | 28700 | 28650 | 2035 |
| 516 | 20240808 | 104600 | 2581913850 | 28650 | 28550 | 28650 | 28500 | 522 |
| 517 | 20240808 | 104500 | 2567004000 | 28500 | 28650 | 28650 | 28500 | 2527 |
| 518 | 20240808 | 104400 | 2494845450 | 28600 | 28300 | 28700 | 28300 | 3149 |
| 519 | 20240808 | 104300 | 2404936750 | 28300 | 28200 | 28300 | 28200 | 586 |
| 520 | 20240808 | 104200 | 2388385050 | 28150 | 28200 | 28200 | 28100 | 127 |
| 521 | 20240808 | 104100 | 2384803800 | 28200 | 28150 | 28200 | 28050 | 2130 |
| 522 | 20240808 | 104000 | 2324983550 | 28150 | 28250 | 28250 | 28100 | 1053 |
| 523 | 20240808 | 103900 | 2295333200 | 28250 | 28200 | 28250 | 28100 | 439 |
| 524 | 20240808 | 103800 | 2282957450 | 28200 | 28150 | 28250 | 28100 | 582 |
| 525 | 20240808 | 103700 | 2266549150 | 28100 | 28150 | 28150 | 28100 | 1830 |
| 526 | 20240808 | 103600 | 2215125500 | 28250 | 27850 | 28250 | 27750 | 2813 |
| 527 | 20240808 | 103500 | 2136257900 | 27700 | 27650 | 27800 | 27650 | 1303 |
| 528 | 20240808 | 103400 | 2100125100 | 27650 | 27750 | 27750 | 27650 | 1161 |
| 529 | 20240808 | 103300 | 2068018950 | 27750 | 27750 | 27800 | 27700 | 363 |
| 530 | 20240808 | 103200 | 2057945750 | 27750 | 27750 | 27800 | 27750 | 803 |
| 531 | 20240808 | 103100 | 2035646500 | 27700 | 27600 | 27700 | 27550 | 406 |
| 532 | 20240808 | 103000 | 2024423500 | 27600 | 27600 | 27600 | 27600 | 99 |
| 533 | 20240808 | 102900 | 2021691100 | 27600 | 27450 | 27600 | 27450 | 1141 |
| 534 | 20240808 | 102800 | 1990296500 | 27400 | 27400 | 27400 | 27400 | 416 |
| 535 | 20240808 | 102700 | 1978898100 | 27450 | 27400 | 27450 | 27400 | 312 |
| 536 | 20240808 | 102600 | 1970348700 | 27400 | 27400 | 27400 | 27400 | 52 |
| 537 | 20240808 | 102500 | 1968923900 | 27500 | 27500 | 27500 | 27500 | 10 |
| 538 | 20240808 | 102400 | 1968648900 | 27500 | 27450 | 27500 | 27450 | 10 |
| 539 | 20240808 | 102300 | 1968374300 | 27450 | 27450 | 27450 | 27450 | 179 |
| 540 | 20240808 | 102200 | 1963460750 | 27350 | 27400 | 27400 | 27350 | 23 |
| 541 | 20240808 | 102100 | 1962830700 | 27450 | 27450 | 27450 | 27450 | 5 |
| 542 | 20240808 | 102000 | 1962693450 | 27500 | 27500 | 27500 | 27450 | 55 |
| 543 | 20240808 | 101900 | 1961182200 | 27500 | 27500 | 27500 | 27500 | 36 |
| 544 | 20240808 | 101800 | 1960192200 | 27550 | 27550 | 27550 | 27500 | 405 |
| 545 | 20240808 | 101700 | 1949034500 | 27550 | 27550 | 27550 | 27550 | 200 |
| 546 | 20240808 | 101600 | 1943524500 | 27550 | 27550 | 27550 | 27550 | 75 |
| 547 | 20240808 | 101500 | 1941458250 | 27500 | 27350 | 27500 | 27300 | 306 |
| 548 | 20240808 | 101400 | 1933055500 | 27400 | 27400 | 27450 | 27400 | 380 |
| 549 | 20240808 | 101300 | 1922643400 | 27400 | 27400 | 27400 | 27300 | 314 |
| 550 | 20240808 | 101200 | 1914068950 | 27350 | 27350 | 27350 | 27350 | 1003 |
| 551 | 20240808 | 101100 | 1886636900 | 27450 | 27450 | 27450 | 27450 | 11 |
| 552 | 20240808 | 101000 | 1886334950 | 27450 | 27450 | 27450 | 27400 | 401 |
| 553 | 20240808 | 100900 | 1875327550 | 27400 | 27400 | 27450 | 27400 | 204 |
| 554 | 20240808 | 100800 | 1869735450 | 27400 | 27450 | 27450 | 27400 | 205 |
| 555 | 20240808 | 100700 | 1864118200 | 27450 | 27500 | 27500 | 27450 | 170 |
| 556 | 20240808 | 100600 | 1859447850 | 27450 | 27450 | 27450 | 27450 | 73 |
| 557 | 20240808 | 100500 | 1857444000 | 27450 | 27500 | 27500 | 27450 | 51 |
| 558 | 20240808 | 100400 | 1856043600 | 27500 | 27450 | 27550 | 27450 | 672 |
| 559 | 20240808 | 100300 | 1837573050 | 27400 | 27400 | 27400 | 27400 | 219 |
| 560 | 20240808 | 100200 | 1831572450 | 27300 | 27400 | 27400 | 27300 | 71 |
| 561 | 20240808 | 100100 | 1829632050 | 27400 | 27350 | 27400 | 27350 | 168 |
| 562 | 20240808 | 100000 | 1825037150 | 27300 | 27300 | 27300 | 27250 | 623 |
| 563 | 20240808 | 095900 | 1808031950 | 27300 | 27300 | 27300 | 27300 | 112 |
| 564 | 20240808 | 095800 | 1804974350 | 27350 | 27350 | 27350 | 27350 | 21 |
| 565 | 20240808 | 095700 | 1804400000 | 27300 | 27400 | 27400 | 27300 | 872 |
| 566 | 20240808 | 095600 | 1780508300 | 27400 | 27300 | 27400 | 27300 | 439 |
| 567 | 20240808 | 095500 | 1768522400 | 27300 | 27250 | 27300 | 27250 | 125 |
| 568 | 20240808 | 095400 | 1765114900 | 27300 | 27200 | 27300 | 27200 | 419 |
| 569 | 20240808 | 095300 | 1753709400 | 27200 | 27250 | 27250 | 27150 | 1212 |
| 570 | 20240808 | 095200 | 1720752500 | 27250 | 27100 | 27250 | 27100 | 47 |
| 571 | 20240808 | 095100 | 1719472350 | 27200 | 27200 | 27200 | 27050 | 2460 |
| 572 | 20240808 | 095000 | 1652710250 | 27200 | 27100 | 27200 | 27050 | 537 |
| 573 | 20240808 | 094900 | 1638156900 | 27100 | 26950 | 27100 | 26950 | 449 |
| 574 | 20240808 | 094800 | 1626002000 | 26950 | 26950 | 27000 | 26950 | 208 |
| 575 | 20240808 | 094700 | 1620396350 | 26950 | 27050 | 27050 | 26950 | 966 |
| 576 | 20240808 | 094600 | 1594321600 | 26950 | 26950 | 27000 | 26900 | 858 |
| 577 | 20240808 | 094500 | 1571194550 | 26950 | 26950 | 27000 | 26950 | 121 |
| 578 | 20240808 | 094400 | 1567933500 | 26950 | 26950 | 26950 | 26950 | 79 |
| 579 | 20240808 | 094300 | 1565804450 | 27000 | 26950 | 27000 | 26900 | 1597 |
| 580 | 20240808 | 094200 | 1522705750 | 27000 | 26950 | 27000 | 26950 | 714 |
| 581 | 20240808 | 094100 | 1503463400 | 26950 | 27000 | 27000 | 26900 | 4642 |
| 582 | 20240808 | 094000 | 1378474000 | 27000 | 27000 | 27000 | 27000 | 763 |
| 583 | 20240808 | 093900 | 1357873000 | 27000 | 27050 | 27050 | 27000 | 160 |
| 584 | 20240808 | 093800 | 1353551350 | 27000 | 27000 | 27000 | 27000 | 80 |
| 585 | 20240808 | 093700 | 1351391350 | 27000 | 27000 | 27000 | 27000 | 915 |
| 586 | 20240808 | 093600 | 1326686350 | 27000 | 27100 | 27100 | 27000 | 2369 |
| 587 | 20240808 | 093500 | 1262558100 | 27100 | 27100 | 27100 | 27100 | 1051 |
| 588 | 20240808 | 093400 | 1234076000 | 27100 | 27100 | 27150 | 27100 | 715 |
| 589 | 20240808 | 093300 | 1214699400 | 27200 | 27150 | 27200 | 27100 | 319 |
| 590 | 20240808 | 093200 | 1206044400 | 27150 | 27100 | 27150 | 27100 | 217 |
| 591 | 20240808 | 093100 | 1200156550 | 27050 | 27050 | 27050 | 27050 | 99 |
| 592 | 20240808 | 093000 | 1197478600 | 27050 | 27000 | 27050 | 27000 | 348 |
| 593 | 20240808 | 092900 | 1188074100 | 27000 | 27050 | 27100 | 27000 | 3352 |
| 594 | 20240808 | 092800 | 1097438050 | 27100 | 27100 | 27100 | 27100 | 1253 |
| 595 | 20240808 | 092700 | 1063481750 | 27150 | 27150 | 27150 | 27150 | 699 |
| 596 | 20240808 | 092600 | 1044503900 | 27200 | 27150 | 27200 | 27150 | 17 |
| 597 | 20240808 | 092500 | 1044041800 | 27150 | 27100 | 27150 | 27100 | 188 |
| 598 | 20240808 | 092400 | 1038938850 | 27100 | 27100 | 27150 | 27050 | 2499 |
| 599 | 20240808 | 092300 | 971245000 | 27100 | 27200 | 27250 | 27050 | 3146 |
| 600 | 20240808 | 092200 | 885922400 | 27150 | 27250 | 27250 | 27150 | 629 |
| 601 | 20240808 | 092100 | 868803800 | 27300 | 27300 | 27300 | 27300 | 231 |
| 602 | 20240808 | 092000 | 862497500 | 27300 | 27300 | 27350 | 27300 | 345 |
| 603 | 20240808 | 091900 | 853078900 | 27250 | 27200 | 27250 | 27200 | 210 |
| 604 | 20240808 | 091800 | 847360800 | 27150 | 27200 | 27200 | 27150 | 317 |
| 605 | 20240808 | 091700 | 838753100 | 27150 | 27200 | 27250 | 27150 | 624 |
| 606 | 20240808 | 091600 | 821801850 | 27200 | 27250 | 27250 | 27200 | 78 |
| 607 | 20240808 | 091500 | 819679750 | 27250 | 27250 | 27250 | 27200 | 55 |
| 608 | 20240808 | 091400 | 818183650 | 27250 | 27250 | 27250 | 27100 | 1071 |
| 609 | 20240808 | 091300 | 789100500 | 27300 | 27150 | 27300 | 27150 | 500 |
| 610 | 20240808 | 091200 | 775503700 | 27100 | 27200 | 27250 | 27100 | 3950 |
| 611 | 20240808 | 091100 | 668381450 | 27200 | 27300 | 27300 | 27200 | 1357 |
| 612 | 20240808 | 091000 | 631436200 | 27300 | 27400 | 27400 | 27250 | 1969 |
| 613 | 20240808 | 090900 | 577638150 | 27400 | 27450 | 27450 | 27400 | 308 |
| 614 | 20240808 | 090800 | 569194600 | 27450 | 27400 | 27450 | 27400 | 92 |
| 615 | 20240808 | 090700 | 566669250 | 27300 | 27300 | 27300 | 27300 | 659 |
| 616 | 20240808 | 090600 | 548678550 | 27300 | 27300 | 27300 | 27250 | 249 |
| 617 | 20240808 | 090500 | 541882350 | 27100 | 27200 | 27300 | 27100 | 2459 |
| 618 | 20240808 | 090400 | 475224450 | 27200 | 27450 | 27450 | 27100 | 5583 |
| 619 | 20240808 | 090300 | 322993350 | 27400 | 27350 | 27550 | 27350 | 2848 |
| 620 | 20240808 | 090200 | 245022850 | 27300 | 27100 | 27300 | 27000 | 824 |
| 621 | 20240808 | 090100 | 222676950 | 27100 | 27150 | 27200 | 27000 | 4481 |
| 622 | 20240808 | 090000 | 101202300 | 27100 | 27200 | 27200 | 26950 | 3726 |