31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 185100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 32449 |
| 3 | 20240808 | 185000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240808 | 184900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240808 | 184800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240808 | 184700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240808 | 184600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240808 | 184500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240808 | 184400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240808 | 184300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240808 | 184200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240808 | 184100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240808 | 184000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240808 | 183900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240808 | 183800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240808 | 183700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240808 | 183600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240808 | 183500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240808 | 183400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240808 | 183300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240808 | 183200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240808 | 183100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240808 | 183000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240808 | 182900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240808 | 182800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240808 | 182700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240808 | 182600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240808 | 182500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240808 | 182400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240808 | 182300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240808 | 182200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240808 | 182100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 32449 |
| 33 | 20240808 | 182000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240808 | 181900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240808 | 181800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240808 | 181700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240808 | 181600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240808 | 181500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240808 | 181400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240808 | 181300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240808 | 181200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240808 | 181100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240808 | 181000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240808 | 180900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240808 | 180800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240808 | 180700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240808 | 180600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240808 | 180500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240808 | 180400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240808 | 180300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240808 | 180200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240808 | 180100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240808 | 180000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240808 | 175900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240808 | 175800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240808 | 175700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240808 | 175600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240808 | 175500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240808 | 175400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240808 | 175300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240808 | 175200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240808 | 175100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 32449 |
| 63 | 20240808 | 175000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240808 | 174900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240808 | 174800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240808 | 174700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240808 | 174600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240808 | 174500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240808 | 174400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240808 | 174300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240808 | 174200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240808 | 174100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240808 | 174000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240808 | 173900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240808 | 173800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240808 | 173700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240808 | 173600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240808 | 173500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240808 | 173400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240808 | 173300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240808 | 173200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240808 | 173100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240808 | 173000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240808 | 172900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240808 | 172800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240808 | 172700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240808 | 172600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240808 | 172500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240808 | 172400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240808 | 172300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240808 | 172200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240808 | 172100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 32449 |
| 93 | 20240808 | 172000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240808 | 171900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240808 | 171800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240808 | 171700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240808 | 171600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240808 | 171500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240808 | 171400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240808 | 171300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240808 | 171200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240808 | 171100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240808 | 171000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240808 | 170900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240808 | 170800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240808 | 170700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240808 | 170600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240808 | 170500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240808 | 170400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240808 | 170300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240808 | 170200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240808 | 170100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240808 | 170000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240808 | 165900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240808 | 165800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240808 | 165700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240808 | 165600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240808 | 165500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240808 | 165400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240808 | 165300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240808 | 165200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240808 | 165100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 32449 |
| 123 | 20240808 | 165000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240808 | 164900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240808 | 164800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240808 | 164700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240808 | 164600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240808 | 164500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240808 | 164400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240808 | 164300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240808 | 164200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240808 | 164100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240808 | 164000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240808 | 163900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240808 | 163800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240808 | 163700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240808 | 163600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240808 | 163500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240808 | 163400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240808 | 163300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240808 | 163200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240808 | 163100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240808 | 163000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240808 | 162900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240808 | 162800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240808 | 162700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240808 | 162600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240808 | 162500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240808 | 162400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240808 | 162300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240808 | 162200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240808 | 162100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 32449 |
| 153 | 20240808 | 162000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240808 | 161900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240808 | 161800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240808 | 161700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240808 | 161600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240808 | 161500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240808 | 161400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240808 | 161300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240808 | 161200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240808 | 161100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240808 | 161000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240808 | 160900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240808 | 160800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240808 | 160700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240808 | 160600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240808 | 160500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240808 | 160400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240808 | 160300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240808 | 160200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240808 | 160100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240808 | 160000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240808 | 155900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240808 | 155800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240808 | 155700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240808 | 155600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240808 | 155500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240808 | 155400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240808 | 155300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240808 | 155200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240808 | 155100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 32449 |
| 183 | 20240808 | 155000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240808 | 154900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20240808 | 154800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20240808 | 154700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20240808 | 154600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20240808 | 154500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20240808 | 154400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20240808 | 154300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20240808 | 154200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20240808 | 154100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20240808 | 154000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20240808 | 153900 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20240808 | 153800 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20240808 | 153700 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20240808 | 153600 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20240808 | 153500 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20240808 | 153400 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20240808 | 153300 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20240808 | 153200 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20240808 | 153100 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20240808 | 153000 | 5439768150 | 29700 | 29700 | 29700 | 29700 | 32449 |
| 204 | 20240808 | 152900 | 4476032850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20240808 | 152800 | 4476032850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20240808 | 152700 | 4476032850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20240808 | 152600 | 4476032850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20240808 | 152500 | 4476032850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20240808 | 152400 | 4476032850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20240808 | 152300 | 4476032850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20240808 | 152200 | 4476032850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20240808 | 152100 | 4476032850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 213 | 20240808 | 152000 | 4476032850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20240808 | 151900 | 4476032850 | 29850 | 29550 | 29850 | 29550 | 2089 |
| 215 | 20240808 | 151800 | 4413921850 | 29600 | 29550 | 29650 | 29550 | 5104 |
| 216 | 20240808 | 151700 | 4262823350 | 29500 | 29400 | 29500 | 29400 | 264 |
| 217 | 20240808 | 151600 | 4255043600 | 29450 | 29450 | 29500 | 29450 | 2737 |
| 218 | 20240808 | 151500 | 4174414200 | 29400 | 29400 | 29450 | 29400 | 650 |
| 219 | 20240808 | 151400 | 4155304100 | 29400 | 29400 | 29400 | 29400 | 383 |
| 220 | 20240808 | 151300 | 4144043900 | 29450 | 29400 | 29450 | 29400 | 1091 |
| 221 | 20240808 | 151200 | 4111914000 | 29400 | 29350 | 29400 | 29350 | 1016 |
| 222 | 20240808 | 151100 | 4082043850 | 29350 | 29250 | 29400 | 29250 | 1287 |
| 223 | 20240808 | 151000 | 4044287550 | 29250 | 29300 | 29300 | 29250 | 18 |
| 224 | 20240808 | 150900 | 4043760700 | 29300 | 29300 | 29300 | 29300 | 5 |
| 225 | 20240808 | 150800 | 4043614200 | 29300 | 29250 | 29300 | 29250 | 59 |
| 226 | 20240808 | 150700 | 4041885550 | 29300 | 29250 | 29300 | 29250 | 29 |
| 227 | 20240808 | 150600 | 4041036000 | 29300 | 29250 | 29300 | 29250 | 31 |
| 228 | 20240808 | 150500 | 4040128350 | 29300 | 29300 | 29300 | 29250 | 113 |
| 229 | 20240808 | 150400 | 4036818950 | 29250 | 29200 | 29250 | 29200 | 1060 |
| 230 | 20240808 | 150300 | 4005814050 | 29250 | 29250 | 29250 | 29200 | 933 |
| 231 | 20240808 | 150200 | 3978533600 | 29300 | 29250 | 29300 | 29250 | 306 |
| 232 | 20240808 | 150100 | 3969576050 | 29250 | 29300 | 29300 | 29250 | 50 |
| 233 | 20240808 | 150000 | 3968113200 | 29300 | 29300 | 29300 | 29300 | 43 |
| 234 | 20240808 | 145900 | 3966853300 | 29250 | 29250 | 29250 | 29250 | 2 |
| 235 | 20240808 | 145800 | 3966794800 | 29250 | 29250 | 29300 | 29250 | 12 |
| 236 | 20240808 | 145700 | 3966443750 | 29250 | 29300 | 29300 | 29250 | 492 |
| 237 | 20240808 | 145600 | 3952028350 | 29300 | 29250 | 29300 | 29250 | 82 |
| 238 | 20240808 | 145500 | 3949628050 | 29300 | 29300 | 29300 | 29300 | 22 |
| 239 | 20240808 | 145400 | 3948983450 | 29300 | 29300 | 29300 | 29250 | 32 |
| 240 | 20240808 | 145300 | 3948047000 | 29300 | 29300 | 29300 | 29250 | 846 |
| 241 | 20240808 | 145200 | 3923296100 | 29300 | 29300 | 29300 | 29250 | 108 |
| 242 | 20240808 | 145100 | 3920131750 | 29300 | 29300 | 29300 | 29300 | 12 |
| 243 | 20240808 | 145000 | 3919780150 | 29300 | 29250 | 29300 | 29250 | 160 |
| 244 | 20240808 | 144900 | 3915099650 | 29300 | 29300 | 29300 | 29300 | 420 |
| 245 | 20240808 | 144800 | 3902793650 | 29350 | 29300 | 29350 | 29300 | 128 |
| 246 | 20240808 | 144700 | 3899043150 | 29350 | 29400 | 29400 | 29350 | 417 |
| 247 | 20240808 | 144600 | 3886804150 | 29350 | 29350 | 29350 | 29350 | 15 |
| 248 | 20240808 | 144500 | 3886363900 | 29350 | 29400 | 29400 | 29350 | 13 |
| 249 | 20240808 | 144400 | 3885982250 | 29350 | 29350 | 29350 | 29350 | 4 |
| 250 | 20240808 | 144300 | 3885864850 | 29400 | 29300 | 29450 | 29300 | 943 |
| 251 | 20240808 | 144200 | 3858150050 | 29300 | 29300 | 29300 | 29300 | 265 |
| 252 | 20240808 | 144100 | 3850385550 | 29350 | 29350 | 29350 | 29350 | 4 |
| 253 | 20240808 | 144000 | 3850268150 | 29300 | 29300 | 29300 | 29300 | 145 |
| 254 | 20240808 | 143900 | 3846019650 | 29350 | 29300 | 29350 | 29300 | 623 |
| 255 | 20240808 | 143800 | 3827765700 | 29300 | 29300 | 29350 | 29300 | 75 |
| 256 | 20240808 | 143700 | 3825564650 | 29350 | 29350 | 29350 | 29350 | 5 |
| 257 | 20240808 | 143600 | 3825417900 | 29350 | 29350 | 29350 | 29350 | 30 |
| 258 | 20240808 | 143500 | 3824537400 | 29300 | 29350 | 29350 | 29300 | 6 |
| 259 | 20240808 | 143400 | 3824361350 | 29350 | 29350 | 29350 | 29350 | 354 |
| 260 | 20240808 | 143300 | 3813971450 | 29350 | 29350 | 29350 | 29350 | 45 |
| 261 | 20240808 | 143200 | 3812650700 | 29450 | 29300 | 29450 | 29300 | 430 |
| 262 | 20240808 | 143100 | 3800029850 | 29300 | 29400 | 29400 | 29300 | 742 |
| 263 | 20240808 | 143000 | 3778252150 | 29350 | 29400 | 29400 | 29350 | 193 |
| 264 | 20240808 | 142900 | 3772587550 | 29400 | 29400 | 29400 | 29400 | 20 |
| 265 | 20240808 | 142800 | 3771999550 | 29400 | 29350 | 29400 | 29350 | 9 |
| 266 | 20240808 | 142700 | 3771735050 | 29400 | 29500 | 29500 | 29400 | 1078 |
| 267 | 20240808 | 142600 | 3740024400 | 29500 | 29500 | 29500 | 29500 | 17 |
| 268 | 20240808 | 142500 | 3739522900 | 29500 | 29500 | 29500 | 29500 | 1 |
| 269 | 20240808 | 142400 | 3739493400 | 29500 | 29450 | 29500 | 29450 | 38 |
| 270 | 20240808 | 142300 | 3738373950 | 29500 | 29500 | 29500 | 29500 | 7 |
| 271 | 20240808 | 142200 | 3738167450 | 29500 | 29500 | 29500 | 29500 | 216 |
| 272 | 20240808 | 142100 | 3731795450 | 29500 | 29550 | 29550 | 29500 | 544 |
| 273 | 20240808 | 142000 | 3715747000 | 29550 | 29550 | 29550 | 29550 | 6 |
| 274 | 20240808 | 141900 | 3715569700 | 29550 | 29550 | 29550 | 29550 | 13 |
| 275 | 20240808 | 141800 | 3715185550 | 29550 | 29550 | 29550 | 29550 | 11 |
| 276 | 20240808 | 141700 | 3714860500 | 29500 | 29550 | 29600 | 29500 | 261 |
| 277 | 20240808 | 141600 | 3707147850 | 29600 | 29600 | 29600 | 29600 | 7 |
| 278 | 20240808 | 141500 | 3706940650 | 29550 | 29550 | 29550 | 29550 | 516 |
| 279 | 20240808 | 141400 | 3691692850 | 29550 | 29500 | 29550 | 29500 | 20 |
| 280 | 20240808 | 141300 | 3691101900 | 29550 | 29500 | 29550 | 29500 | 260 |
| 281 | 20240808 | 141200 | 3683419000 | 29550 | 29550 | 29550 | 29550 | 89 |
| 282 | 20240808 | 141100 | 3680789050 | 29550 | 29550 | 29550 | 29550 | 70 |
| 283 | 20240808 | 141000 | 3678720550 | 29550 | 29500 | 29550 | 29500 | 9 |
| 284 | 20240808 | 140900 | 3678454700 | 29550 | 29550 | 29550 | 29550 | 47 |
| 285 | 20240808 | 140800 | 3677065850 | 29450 | 29450 | 29450 | 29450 | 216 |
| 286 | 20240808 | 140700 | 3670704650 | 29450 | 29450 | 29450 | 29400 | 18 |
| 287 | 20240808 | 140600 | 3670174600 | 29450 | 29500 | 29500 | 29450 | 70 |
| 288 | 20240808 | 140500 | 3668110050 | 29550 | 29550 | 29550 | 29550 | 8 |
| 289 | 20240808 | 140400 | 3667873650 | 29500 | 29500 | 29500 | 29500 | 0 |
| 290 | 20240808 | 140300 | 3667873650 | 29500 | 29450 | 29550 | 29450 | 107 |
| 291 | 20240808 | 140200 | 3664716100 | 29500 | 29500 | 29550 | 29500 | 134 |
| 292 | 20240808 | 140100 | 3660762700 | 29450 | 29500 | 29500 | 29400 | 13 |
| 293 | 20240808 | 140000 | 3660379650 | 29400 | 29450 | 29450 | 29400 | 53 |
| 294 | 20240808 | 135900 | 3658821300 | 29550 | 29450 | 29550 | 29450 | 75 |
| 295 | 20240808 | 135800 | 3656609800 | 29450 | 29450 | 29450 | 29450 | 6 |
| 296 | 20240808 | 135700 | 3656433100 | 29450 | 29400 | 29500 | 29400 | 10 |
| 297 | 20240808 | 135600 | 3656138300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 298 | 20240808 | 135500 | 3656138300 | 29450 | 29400 | 29450 | 29400 | 8 |
| 299 | 20240808 | 135400 | 3655902750 | 29400 | 29500 | 29500 | 29400 | 52 |
| 300 | 20240808 | 135300 | 3654373250 | 29450 | 29450 | 29450 | 29400 | 8 |
| 301 | 20240808 | 135200 | 3654137700 | 29450 | 29450 | 29450 | 29400 | 192 |
| 302 | 20240808 | 135100 | 3648487750 | 29450 | 29400 | 29450 | 29400 | 23 |
| 303 | 20240808 | 135000 | 3647811150 | 29400 | 29350 | 29400 | 29350 | 108 |
| 304 | 20240808 | 134900 | 3644636000 | 29400 | 29400 | 29400 | 29400 | 7 |
| 305 | 20240808 | 134800 | 3644430200 | 29400 | 29400 | 29400 | 29400 | 108 |
| 306 | 20240808 | 134700 | 3641255000 | 29350 | 29400 | 29400 | 29350 | 20 |
| 307 | 20240808 | 134600 | 3640667100 | 29400 | 29450 | 29450 | 29350 | 16 |
| 308 | 20240808 | 134500 | 3640196350 | 29450 | 29450 | 29450 | 29450 | 1 |
| 309 | 20240808 | 134400 | 3640166900 | 29450 | 29400 | 29450 | 29350 | 52 |
| 310 | 20240808 | 134300 | 3638638850 | 29400 | 29350 | 29400 | 29350 | 444 |
| 311 | 20240808 | 134200 | 3625607150 | 29350 | 29350 | 29350 | 29300 | 93 |
| 312 | 20240808 | 134100 | 3622881900 | 29350 | 29350 | 29350 | 29350 | 40 |
| 313 | 20240808 | 134000 | 3621707900 | 29350 | 29300 | 29350 | 29300 | 45 |
| 314 | 20240808 | 133900 | 3620388150 | 29300 | 29350 | 29350 | 29300 | 8 |
| 315 | 20240808 | 133800 | 3620153400 | 29350 | 29350 | 29350 | 29350 | 6 |
| 316 | 20240808 | 133700 | 3619977300 | 29350 | 29450 | 29450 | 29350 | 2075 |
| 317 | 20240808 | 133600 | 3559016550 | 29450 | 29400 | 29450 | 29400 | 11 |
| 318 | 20240808 | 133500 | 3558692750 | 29450 | 29450 | 29450 | 29450 | 7 |
| 319 | 20240808 | 133400 | 3558486600 | 29500 | 29500 | 29500 | 29500 | 7 |
| 320 | 20240808 | 133300 | 3558280100 | 29450 | 29500 | 29500 | 29450 | 320 |
| 321 | 20240808 | 133200 | 3548855850 | 29500 | 29450 | 29500 | 29450 | 8 |
| 322 | 20240808 | 133100 | 3548619900 | 29450 | 29500 | 29500 | 29450 | 54 |
| 323 | 20240808 | 133000 | 3547029250 | 29500 | 29500 | 29500 | 29500 | 506 |
| 324 | 20240808 | 132900 | 3532102250 | 29500 | 29500 | 29500 | 29450 | 20 |
| 325 | 20240808 | 132800 | 3531512300 | 29500 | 29500 | 29500 | 29500 | 416 |
| 326 | 20240808 | 132700 | 3519240300 | 29500 | 29500 | 29500 | 29500 | 6 |
| 327 | 20240808 | 132600 | 3519063300 | 29500 | 29500 | 29500 | 29500 | 55 |
| 328 | 20240808 | 132500 | 3517440800 | 29450 | 29500 | 29500 | 29450 | 24 |
| 329 | 20240808 | 132400 | 3516733000 | 29500 | 29500 | 29500 | 29500 | 7 |
| 330 | 20240808 | 132300 | 3516526500 | 29500 | 29500 | 29500 | 29500 | 7 |
| 331 | 20240808 | 132200 | 3516320000 | 29500 | 29450 | 29500 | 29450 | 2 |
| 332 | 20240808 | 132100 | 3516261050 | 29500 | 29500 | 29500 | 29500 | 31 |
| 333 | 20240808 | 132000 | 3515346550 | 29500 | 29500 | 29500 | 29500 | 9 |
| 334 | 20240808 | 131900 | 3515081050 | 29500 | 29500 | 29500 | 29500 | 9 |
| 335 | 20240808 | 131800 | 3514815550 | 29450 | 29450 | 29500 | 29450 | 18 |
| 336 | 20240808 | 131700 | 3514284650 | 29500 | 29500 | 29500 | 29500 | 0 |
| 337 | 20240808 | 131600 | 3514284650 | 29500 | 29500 | 29500 | 29500 | 0 |
| 338 | 20240808 | 131500 | 3514284650 | 29500 | 29500 | 29500 | 29450 | 6 |
| 339 | 20240808 | 131400 | 3514107700 | 29450 | 29450 | 29450 | 29450 | 1 |
| 340 | 20240808 | 131300 | 3514078250 | 29450 | 29550 | 29550 | 29450 | 14 |
| 341 | 20240808 | 131200 | 3513665450 | 29550 | 29500 | 29550 | 29500 | 13 |
| 342 | 20240808 | 131100 | 3513281750 | 29450 | 29450 | 29450 | 29450 | 2 |
| 343 | 20240808 | 131000 | 3513222850 | 29450 | 29450 | 29450 | 29400 | 962 |
| 344 | 20240808 | 130900 | 3484909250 | 29450 | 29450 | 29450 | 29450 | 19 |
| 345 | 20240808 | 130800 | 3484349700 | 29450 | 29500 | 29500 | 29450 | 14 |
| 346 | 20240808 | 130700 | 3483936850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 347 | 20240808 | 130600 | 3483936850 | 29450 | 29450 | 29500 | 29450 | 258 |
| 348 | 20240808 | 130500 | 3476337250 | 29450 | 29450 | 29450 | 29450 | 1 |
| 349 | 20240808 | 130400 | 3476307800 | 29400 | 29450 | 29450 | 29400 | 383 |
| 350 | 20240808 | 130300 | 3465028500 | 29500 | 29500 | 29500 | 29500 | 63 |
| 351 | 20240808 | 130200 | 3463170000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 352 | 20240808 | 130100 | 3463170000 | 29500 | 29450 | 29500 | 29450 | 431 |
| 353 | 20240808 | 130000 | 3450476500 | 29450 | 29450 | 29450 | 29450 | 6 |
| 354 | 20240808 | 125900 | 3450299800 | 29450 | 29500 | 29500 | 29450 | 275 |
| 355 | 20240808 | 125800 | 3442189450 | 29500 | 29500 | 29550 | 29500 | 29 |
| 356 | 20240808 | 125700 | 3441333400 | 29500 | 29550 | 29550 | 29500 | 684 |
| 357 | 20240808 | 125600 | 3421147550 | 29550 | 29600 | 29600 | 29550 | 83 |
| 358 | 20240808 | 125500 | 3418690800 | 29600 | 29600 | 29600 | 29600 | 46 |
| 359 | 20240808 | 125400 | 3417329200 | 29600 | 29650 | 29650 | 29600 | 594 |
| 360 | 20240808 | 125300 | 3399717900 | 29650 | 29650 | 29650 | 29650 | 11 |
| 361 | 20240808 | 125200 | 3399391750 | 29750 | 29750 | 29750 | 29750 | 1 |
| 362 | 20240808 | 125100 | 3399362000 | 29700 | 29700 | 29700 | 29700 | 8 |
| 363 | 20240808 | 125000 | 3399124400 | 29750 | 29750 | 29800 | 29750 | 141 |
| 364 | 20240808 | 124900 | 3394929200 | 29750 | 29750 | 29750 | 29750 | 109 |
| 365 | 20240808 | 124800 | 3391686450 | 29750 | 29700 | 29750 | 29650 | 129 |
| 366 | 20240808 | 124700 | 3387849250 | 29700 | 29750 | 29750 | 29700 | 497 |
| 367 | 20240808 | 124600 | 3373064000 | 29700 | 29750 | 29800 | 29700 | 618 |
| 368 | 20240808 | 124500 | 3354684150 | 29750 | 29800 | 29800 | 29750 | 1188 |
| 369 | 20240808 | 124400 | 3319301150 | 29800 | 29750 | 29800 | 29750 | 8 |
| 370 | 20240808 | 124300 | 3319062900 | 29750 | 29750 | 29750 | 29750 | 131 |
| 371 | 20240808 | 124200 | 3315165650 | 29750 | 29750 | 29750 | 29750 | 190 |
| 372 | 20240808 | 124100 | 3309513150 | 29700 | 29700 | 29700 | 29700 | 1 |
| 373 | 20240808 | 124000 | 3309483450 | 29700 | 29750 | 29750 | 29700 | 6 |
| 374 | 20240808 | 123900 | 3309305000 | 29750 | 29700 | 29750 | 29700 | 555 |
| 375 | 20240808 | 123800 | 3292821450 | 29700 | 29700 | 29700 | 29700 | 80 |
| 376 | 20240808 | 123700 | 3290445450 | 29650 | 29650 | 29650 | 29650 | 1 |
| 377 | 20240808 | 123600 | 3290415800 | 29700 | 29700 | 29700 | 29700 | 50 |
| 378 | 20240808 | 123500 | 3288930800 | 29650 | 29650 | 29650 | 29650 | 154 |
| 379 | 20240808 | 123400 | 3284364700 | 29700 | 29650 | 29700 | 29650 | 97 |
| 380 | 20240808 | 123300 | 3281486000 | 29650 | 29700 | 29700 | 29650 | 111 |
| 381 | 20240808 | 123200 | 3278189850 | 29750 | 29700 | 29750 | 29700 | 61 |
| 382 | 20240808 | 123100 | 3276378050 | 29700 | 29700 | 29700 | 29700 | 0 |
| 383 | 20240808 | 123000 | 3276378050 | 29700 | 29700 | 29700 | 29700 | 87 |
| 384 | 20240808 | 122900 | 3273794150 | 29700 | 29700 | 29700 | 29700 | 6 |
| 385 | 20240808 | 122800 | 3273615950 | 29700 | 29700 | 29700 | 29600 | 543 |
| 386 | 20240808 | 122700 | 3257500450 | 29750 | 29750 | 29750 | 29750 | 86 |
| 387 | 20240808 | 122600 | 3254941950 | 29700 | 29750 | 29750 | 29700 | 49 |
| 388 | 20240808 | 122500 | 3253484350 | 29750 | 29750 | 29750 | 29750 | 2 |
| 389 | 20240808 | 122400 | 3253424850 | 29750 | 29750 | 29750 | 29750 | 13 |
| 390 | 20240808 | 122300 | 3253038100 | 29750 | 29700 | 29750 | 29700 | 123 |
| 391 | 20240808 | 122200 | 3249380000 | 29700 | 29650 | 29700 | 29650 | 649 |
| 392 | 20240808 | 122100 | 3230113450 | 29600 | 29600 | 29600 | 29600 | 0 |
| 393 | 20240808 | 122000 | 3230113450 | 29600 | 29600 | 29600 | 29600 | 45 |
| 394 | 20240808 | 121900 | 3228781450 | 29600 | 29650 | 29650 | 29550 | 349 |
| 395 | 20240808 | 121800 | 3218440650 | 29650 | 29650 | 29650 | 29650 | 1 |
| 396 | 20240808 | 121700 | 3218411000 | 29700 | 29700 | 29700 | 29700 | 1120 |
| 397 | 20240808 | 121600 | 3185147000 | 29650 | 29550 | 29650 | 29500 | 771 |
| 398 | 20240808 | 121500 | 3162309150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 399 | 20240808 | 121400 | 3162309150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 400 | 20240808 | 121300 | 3162309150 | 29550 | 29600 | 29700 | 29550 | 192 |
| 401 | 20240808 | 121200 | 3156618100 | 29550 | 29550 | 29550 | 29550 | 1 |
| 402 | 20240808 | 121100 | 3156588550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 403 | 20240808 | 121000 | 3156588550 | 29600 | 29600 | 29600 | 29600 | 6 |
| 404 | 20240808 | 120900 | 3156410950 | 29600 | 29550 | 29600 | 29550 | 99 |
| 405 | 20240808 | 120800 | 3153480600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 406 | 20240808 | 120700 | 3153480600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 407 | 20240808 | 120600 | 3153480600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 408 | 20240808 | 120500 | 3153480600 | 29550 | 29600 | 29600 | 29550 | 270 |
| 409 | 20240808 | 120400 | 3145491150 | 29650 | 29650 | 29650 | 29650 | 0 |
| 410 | 20240808 | 120300 | 3145491150 | 29650 | 29600 | 29650 | 29600 | 39 |
| 411 | 20240808 | 120200 | 3144336700 | 29650 | 29650 | 29650 | 29650 | 218 |
| 412 | 20240808 | 120100 | 3137873000 | 29650 | 29600 | 29650 | 29600 | 261 |
| 413 | 20240808 | 120000 | 3130142700 | 29550 | 29550 | 29550 | 29550 | 39 |
| 414 | 20240808 | 115900 | 3128990250 | 29500 | 29450 | 29550 | 29450 | 125 |
| 415 | 20240808 | 115800 | 3125300400 | 29500 | 29450 | 29500 | 29450 | 788 |
| 416 | 20240808 | 115700 | 3102091600 | 29500 | 29500 | 29500 | 29500 | 5 |
| 417 | 20240808 | 115600 | 3101944100 | 29450 | 29450 | 29450 | 29450 | 100 |
| 418 | 20240808 | 115500 | 3098999100 | 29450 | 29450 | 29450 | 29450 | 106 |
| 419 | 20240808 | 115400 | 3095877400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 420 | 20240808 | 115300 | 3095877400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 421 | 20240808 | 115200 | 3095877400 | 29500 | 29500 | 29500 | 29500 | 135 |
| 422 | 20240808 | 115100 | 3091894900 | 29500 | 29450 | 29500 | 29450 | 177 |
| 423 | 20240808 | 115000 | 3086674250 | 29500 | 29500 | 29500 | 29500 | 1 |
| 424 | 20240808 | 114900 | 3086644750 | 29450 | 29400 | 29450 | 29400 | 144 |
| 425 | 20240808 | 114800 | 3082404000 | 29400 | 29450 | 29450 | 29400 | 106 |
| 426 | 20240808 | 114700 | 3079287550 | 29400 | 29400 | 29400 | 29400 | 30 |
| 427 | 20240808 | 114600 | 3078405550 | 29400 | 29400 | 29400 | 29400 | 157 |
| 428 | 20240808 | 114500 | 3073789750 | 29400 | 29400 | 29450 | 29400 | 105 |
| 429 | 20240808 | 114400 | 3070702700 | 29450 | 29450 | 29450 | 29450 | 9 |
| 430 | 20240808 | 114300 | 3070437650 | 29450 | 29500 | 29500 | 29450 | 434 |
| 431 | 20240808 | 114200 | 3057656200 | 29500 | 29450 | 29500 | 29450 | 23 |
| 432 | 20240808 | 114100 | 3056978750 | 29450 | 29500 | 29500 | 29450 | 3 |
| 433 | 20240808 | 114000 | 3056890300 | 29500 | 29500 | 29500 | 29500 | 2 |
| 434 | 20240808 | 113900 | 3056831300 | 29450 | 29500 | 29500 | 29450 | 31 |
| 435 | 20240808 | 113800 | 3055916850 | 29550 | 29500 | 29550 | 29500 | 3 |
| 436 | 20240808 | 113700 | 3055828250 | 29550 | 29650 | 29650 | 29550 | 2 |
| 437 | 20240808 | 113600 | 3055769050 | 29600 | 29500 | 29600 | 29500 | 211 |
| 438 | 20240808 | 113500 | 3049544250 | 29450 | 29500 | 29500 | 29450 | 161 |
| 439 | 20240808 | 113400 | 3044795000 | 29550 | 29500 | 29550 | 29500 | 2 |
| 440 | 20240808 | 113300 | 3044735950 | 29550 | 29550 | 29550 | 29550 | 12 |
| 441 | 20240808 | 113200 | 3044381350 | 29550 | 29550 | 29550 | 29550 | 3 |
| 442 | 20240808 | 113100 | 3044292700 | 29500 | 29500 | 29550 | 29500 | 49 |
| 443 | 20240808 | 113000 | 3042847050 | 29550 | 29550 | 29550 | 29550 | 51 |
| 444 | 20240808 | 112900 | 3041340000 | 29550 | 29550 | 29600 | 29550 | 59 |
| 445 | 20240808 | 112800 | 3039596450 | 29600 | 29650 | 29650 | 29600 | 47 |
| 446 | 20240808 | 112700 | 3038205200 | 29600 | 29650 | 29650 | 29600 | 361 |
| 447 | 20240808 | 112600 | 3027516700 | 29650 | 29700 | 29700 | 29650 | 36 |
| 448 | 20240808 | 112500 | 3026448800 | 29700 | 29700 | 29700 | 29650 | 222 |
| 449 | 20240808 | 112400 | 3019855600 | 29700 | 29650 | 29700 | 29600 | 99 |
| 450 | 20240808 | 112300 | 3016920300 | 29600 | 29600 | 29650 | 29600 | 65 |
| 451 | 20240808 | 112200 | 3014995450 | 29650 | 29600 | 29650 | 29600 | 9 |
| 452 | 20240808 | 112100 | 3014728650 | 29600 | 29600 | 29700 | 29600 | 57 |
| 453 | 20240808 | 112000 | 3013038750 | 29650 | 29650 | 29700 | 29650 | 51 |
| 454 | 20240808 | 111900 | 3011526400 | 29700 | 29650 | 29700 | 29650 | 113 |
| 455 | 20240808 | 111800 | 3008170450 | 29650 | 29650 | 29650 | 29600 | 104 |
| 456 | 20240808 | 111700 | 3005086950 | 29600 | 29650 | 29700 | 29600 | 12 |
| 457 | 20240808 | 111600 | 3004730900 | 29700 | 29600 | 29700 | 29600 | 21 |
| 458 | 20240808 | 111500 | 3004107700 | 29650 | 29700 | 29700 | 29600 | 29 |
| 459 | 20240808 | 111400 | 3003247200 | 29650 | 29700 | 29700 | 29600 | 67 |
| 460 | 20240808 | 111300 | 3001259350 | 29650 | 29600 | 29700 | 29600 | 56 |
| 461 | 20240808 | 111200 | 2999598650 | 29700 | 29650 | 29700 | 29600 | 361 |
| 462 | 20240808 | 111100 | 2988893800 | 29600 | 29650 | 29650 | 29600 | 34 |
| 463 | 20240808 | 111000 | 2987885850 | 29700 | 29650 | 29700 | 29450 | 4091 |
| 464 | 20240808 | 110900 | 2867391100 | 29550 | 29500 | 29650 | 29500 | 259 |
| 465 | 20240808 | 110800 | 2859741850 | 29500 | 29500 | 29700 | 29500 | 23 |
| 466 | 20240808 | 110700 | 2859060250 | 29700 | 29550 | 29700 | 29500 | 2586 |
| 467 | 20240808 | 110600 | 2782679000 | 29550 | 29600 | 29600 | 29550 | 81 |
| 468 | 20240808 | 110500 | 2780284000 | 29600 | 29600 | 29650 | 29550 | 54 |
| 469 | 20240808 | 110400 | 2778684850 | 29600 | 29650 | 29700 | 29550 | 28 |
| 470 | 20240808 | 110300 | 2777854050 | 29650 | 29600 | 29650 | 29550 | 126 |
| 471 | 20240808 | 110200 | 2774122900 | 29650 | 29600 | 29700 | 29600 | 348 |
| 472 | 20240808 | 110100 | 2763812100 | 29600 | 29550 | 29600 | 29550 | 224 |
| 473 | 20240808 | 110000 | 2757181800 | 29600 | 29650 | 29650 | 29500 | 33 |
| 474 | 20240808 | 105900 | 2756205300 | 29600 | 29600 | 29650 | 29550 | 106 |
| 475 | 20240808 | 105800 | 2753071100 | 29600 | 29650 | 29650 | 29550 | 40 |
| 476 | 20240808 | 105700 | 2751886150 | 29650 | 29600 | 29650 | 29550 | 55 |
| 477 | 20240808 | 105600 | 2750258900 | 29600 | 29650 | 29650 | 29600 | 303 |
| 478 | 20240808 | 105500 | 2741289150 | 29600 | 29550 | 29650 | 29550 | 46 |
| 479 | 20240808 | 105400 | 2739926300 | 29550 | 29650 | 29650 | 29550 | 406 |
| 480 | 20240808 | 105300 | 2727923100 | 29550 | 29550 | 29650 | 29550 | 36 |
| 481 | 20240808 | 105200 | 2726856100 | 29650 | 29500 | 29650 | 29450 | 2221 |
| 482 | 20240808 | 105100 | 2661274850 | 29450 | 29500 | 29500 | 29450 | 21 |
| 483 | 20240808 | 105000 | 2660655500 | 29500 | 29500 | 29550 | 29450 | 232 |
| 484 | 20240808 | 104900 | 2653812800 | 29550 | 29500 | 29550 | 29500 | 59 |
| 485 | 20240808 | 104800 | 2652070650 | 29550 | 29500 | 29550 | 29500 | 119 |
| 486 | 20240808 | 104700 | 2648558300 | 29550 | 29500 | 29550 | 29500 | 101 |
| 487 | 20240808 | 104600 | 2645576250 | 29500 | 29550 | 29550 | 29500 | 236 |
| 488 | 20240808 | 104500 | 2638613500 | 29550 | 29650 | 29650 | 29500 | 51 |
| 489 | 20240808 | 104400 | 2637106500 | 29650 | 29600 | 29650 | 29450 | 401 |
| 490 | 20240808 | 104300 | 2625271350 | 29600 | 29650 | 29650 | 29500 | 242 |
| 491 | 20240808 | 104200 | 2618113050 | 29650 | 29450 | 29650 | 29450 | 42 |
| 492 | 20240808 | 104100 | 2616868850 | 29650 | 29600 | 29650 | 29450 | 37 |
| 493 | 20240808 | 104000 | 2615773750 | 29600 | 29550 | 29600 | 29450 | 182 |
| 494 | 20240808 | 103900 | 2610402550 | 29600 | 29650 | 29650 | 29600 | 104 |
| 495 | 20240808 | 103800 | 2607322550 | 29600 | 29600 | 29650 | 29600 | 297 |
| 496 | 20240808 | 103700 | 2598529800 | 29600 | 29500 | 29600 | 29500 | 942 |
| 497 | 20240808 | 103600 | 2570735650 | 29550 | 29550 | 29600 | 29500 | 2081 |
| 498 | 20240808 | 103500 | 2509340750 | 29550 | 29600 | 29600 | 29500 | 1884 |
| 499 | 20240808 | 103400 | 2453628300 | 29650 | 29650 | 29650 | 29600 | 298 |
| 500 | 20240808 | 103300 | 2444792750 | 29700 | 29700 | 29700 | 29650 | 38 |
| 501 | 20240808 | 103200 | 2443664300 | 29650 | 29700 | 29700 | 29650 | 77 |
| 502 | 20240808 | 103100 | 2441379800 | 29700 | 29700 | 29700 | 29650 | 39 |
| 503 | 20240808 | 103000 | 2440221650 | 29650 | 29700 | 29700 | 29650 | 61 |
| 504 | 20240808 | 102900 | 2438412400 | 29700 | 29800 | 29800 | 29650 | 558 |
| 505 | 20240808 | 102800 | 2421838850 | 29700 | 29800 | 29800 | 29700 | 33 |
| 506 | 20240808 | 102700 | 2420856250 | 29750 | 29800 | 29800 | 29750 | 91 |
| 507 | 20240808 | 102600 | 2418148900 | 29800 | 29700 | 29800 | 29700 | 296 |
| 508 | 20240808 | 102500 | 2409342600 | 29700 | 29750 | 29750 | 29650 | 32 |
| 509 | 20240808 | 102400 | 2408390900 | 29750 | 29650 | 29750 | 29650 | 324 |
| 510 | 20240808 | 102300 | 2398771450 | 29700 | 29750 | 29750 | 29700 | 722 |
| 511 | 20240808 | 102200 | 2377327500 | 29700 | 29750 | 29750 | 29700 | 192 |
| 512 | 20240808 | 102100 | 2371620700 | 29700 | 29750 | 29750 | 29700 | 97 |
| 513 | 20240808 | 102000 | 2368735150 | 29750 | 29700 | 29750 | 29700 | 172 |
| 514 | 20240808 | 101900 | 2363618300 | 29750 | 29750 | 29750 | 29700 | 14 |
| 515 | 20240808 | 101800 | 2363201950 | 29750 | 29800 | 29800 | 29700 | 144 |
| 516 | 20240808 | 101700 | 2358917700 | 29750 | 29750 | 29800 | 29750 | 607 |
| 517 | 20240808 | 101600 | 2340858500 | 29750 | 29700 | 29750 | 29600 | 126 |
| 518 | 20240808 | 101500 | 2337115350 | 29700 | 29750 | 29750 | 29700 | 121 |
| 519 | 20240808 | 101400 | 2333520750 | 29650 | 29750 | 29750 | 29650 | 157 |
| 520 | 20240808 | 101300 | 2328852650 | 29600 | 29600 | 29600 | 29600 | 27 |
| 521 | 20240808 | 101200 | 2328053450 | 29550 | 29600 | 29750 | 29550 | 709 |
| 522 | 20240808 | 101100 | 2307007750 | 29600 | 29600 | 29650 | 29600 | 505 |
| 523 | 20240808 | 101000 | 2292059550 | 29650 | 29600 | 29650 | 29600 | 3 |
| 524 | 20240808 | 100900 | 2291970700 | 29600 | 29650 | 29650 | 29600 | 68 |
| 525 | 20240808 | 100800 | 2289955950 | 29600 | 29600 | 29600 | 29600 | 62 |
| 526 | 20240808 | 100700 | 2288120750 | 29600 | 29700 | 29700 | 29600 | 1270 |
| 527 | 20240808 | 100600 | 2250453650 | 29700 | 29750 | 29750 | 29700 | 74 |
| 528 | 20240808 | 100500 | 2248255800 | 29700 | 29750 | 29750 | 29700 | 208 |
| 529 | 20240808 | 100400 | 2242068350 | 29800 | 29750 | 29800 | 29750 | 1031 |
| 530 | 20240808 | 100300 | 2211395850 | 29700 | 29650 | 29700 | 29650 | 124 |
| 531 | 20240808 | 100200 | 2207715450 | 29650 | 29650 | 29700 | 29650 | 302 |
| 532 | 20240808 | 100100 | 2198747250 | 29650 | 29600 | 29750 | 29600 | 1066 |
| 533 | 20240808 | 100000 | 2167184650 | 29650 | 29800 | 29800 | 29650 | 935 |
| 534 | 20240808 | 095900 | 2139450950 | 29800 | 29900 | 29950 | 29800 | 1048 |
| 535 | 20240808 | 095800 | 2108126300 | 29950 | 29800 | 29950 | 29800 | 2460 |
| 536 | 20240808 | 095700 | 2034619050 | 29800 | 29800 | 29800 | 29800 | 167 |
| 537 | 20240808 | 095600 | 2029642450 | 29800 | 29700 | 29800 | 29700 | 698 |
| 538 | 20240808 | 095500 | 2008882900 | 29650 | 29650 | 29700 | 29650 | 42 |
| 539 | 20240808 | 095400 | 2007636600 | 29650 | 29700 | 29700 | 29650 | 486 |
| 540 | 20240808 | 095300 | 1993203600 | 29700 | 29750 | 29750 | 29700 | 593 |
| 541 | 20240808 | 095200 | 1975565250 | 29750 | 29600 | 29900 | 29600 | 3530 |
| 542 | 20240808 | 095100 | 1870388800 | 29650 | 29600 | 29700 | 29550 | 399 |
| 543 | 20240808 | 095000 | 1858555400 | 29550 | 29500 | 29600 | 29450 | 1365 |
| 544 | 20240808 | 094900 | 1818223000 | 29450 | 29450 | 29550 | 29450 | 582 |
| 545 | 20240808 | 094800 | 1801078650 | 29400 | 29450 | 29450 | 29400 | 65 |
| 546 | 20240808 | 094700 | 1799166150 | 29400 | 29400 | 29400 | 29400 | 142 |
| 547 | 20240808 | 094600 | 1794991350 | 29400 | 29450 | 29450 | 29400 | 1219 |
| 548 | 20240808 | 094500 | 1759122500 | 29450 | 29450 | 29500 | 29450 | 41 |
| 549 | 20240808 | 094400 | 1757914050 | 29500 | 29450 | 29500 | 29400 | 270 |
| 550 | 20240808 | 094300 | 1749962100 | 29450 | 29400 | 29450 | 29400 | 357 |
| 551 | 20240808 | 094200 | 1739449100 | 29450 | 29450 | 29500 | 29450 | 74 |
| 552 | 20240808 | 094100 | 1737269450 | 29500 | 29550 | 29600 | 29450 | 679 |
| 553 | 20240808 | 094000 | 1717188700 | 29550 | 29550 | 29600 | 29550 | 190 |
| 554 | 20240808 | 093900 | 1711574150 | 29550 | 29600 | 29700 | 29550 | 706 |
| 555 | 20240808 | 093800 | 1690650400 | 29650 | 29500 | 29700 | 29500 | 853 |
| 556 | 20240808 | 093700 | 1665360750 | 29500 | 29550 | 29600 | 29500 | 1076 |
| 557 | 20240808 | 093600 | 1633590650 | 29500 | 29650 | 29650 | 29500 | 57 |
| 558 | 20240808 | 093500 | 1631907650 | 29650 | 29500 | 29650 | 29400 | 588 |
| 559 | 20240808 | 093400 | 1614505300 | 29500 | 29550 | 29650 | 29400 | 1125 |
| 560 | 20240808 | 093300 | 1581254400 | 29600 | 29550 | 29600 | 29550 | 66 |
| 561 | 20240808 | 093200 | 1579301000 | 29550 | 29600 | 29600 | 29550 | 865 |
| 562 | 20240808 | 093100 | 1553698300 | 29600 | 29650 | 29700 | 29600 | 190 |
| 563 | 20240808 | 093000 | 1548061200 | 29650 | 29400 | 29650 | 29350 | 2597 |
| 564 | 20240808 | 092900 | 1471369000 | 29400 | 29550 | 29650 | 29400 | 1159 |
| 565 | 20240808 | 092800 | 1437136750 | 29450 | 29600 | 29650 | 29450 | 224 |
| 566 | 20240808 | 092700 | 1430510050 | 29600 | 29450 | 29700 | 29400 | 3317 |
| 567 | 20240808 | 092600 | 1332306750 | 29400 | 29300 | 29450 | 29300 | 2071 |
| 568 | 20240808 | 092500 | 1271601100 | 29300 | 29350 | 29350 | 29300 | 184 |
| 569 | 20240808 | 092400 | 1266203700 | 29350 | 29350 | 29450 | 29300 | 628 |
| 570 | 20240808 | 092300 | 1247744350 | 29350 | 29500 | 29500 | 29350 | 237 |
| 571 | 20240808 | 092200 | 1240780650 | 29350 | 29550 | 29550 | 29350 | 2589 |
| 572 | 20240808 | 092100 | 1164630800 | 29550 | 29700 | 29700 | 29550 | 1172 |
| 573 | 20240808 | 092000 | 1129881150 | 29750 | 29750 | 29800 | 29700 | 321 |
| 574 | 20240808 | 091900 | 1120329850 | 29700 | 29750 | 29850 | 29700 | 622 |
| 575 | 20240808 | 091800 | 1101847450 | 29800 | 29850 | 29900 | 29750 | 5409 |
| 576 | 20240808 | 091700 | 940311050 | 29750 | 29300 | 29900 | 29300 | 6305 |
| 577 | 20240808 | 091600 | 753584550 | 29350 | 29150 | 29400 | 29150 | 8148 |
| 578 | 20240808 | 091500 | 515016050 | 29200 | 28950 | 29250 | 28950 | 2403 |
| 579 | 20240808 | 091400 | 445078250 | 28950 | 28850 | 29000 | 28850 | 231 |
| 580 | 20240808 | 091300 | 438390300 | 29000 | 29000 | 29000 | 29000 | 1744 |
| 581 | 20240808 | 091200 | 387814300 | 29000 | 29000 | 29000 | 28850 | 828 |
| 582 | 20240808 | 091100 | 363817050 | 28900 | 29000 | 29050 | 28900 | 653 |
| 583 | 20240808 | 091000 | 344894900 | 29100 | 28950 | 29150 | 28850 | 2264 |
| 584 | 20240808 | 090900 | 279310450 | 29000 | 28900 | 29000 | 28900 | 136 |
| 585 | 20240808 | 090800 | 275375100 | 28900 | 28950 | 28950 | 28900 | 480 |
| 586 | 20240808 | 090700 | 261497050 | 29000 | 28850 | 29000 | 28850 | 1681 |
| 587 | 20240808 | 090600 | 212823150 | 28750 | 28900 | 28900 | 28750 | 1423 |
| 588 | 20240808 | 090500 | 171836300 | 28900 | 28800 | 28900 | 28800 | 130 |
| 589 | 20240808 | 090400 | 168082250 | 28800 | 28800 | 28900 | 28800 | 1356 |
| 590 | 20240808 | 090300 | 129019350 | 28900 | 28800 | 28950 | 28750 | 1207 |
| 591 | 20240808 | 090200 | 94162050 | 28750 | 28650 | 28750 | 28500 | 270 |
| 592 | 20240808 | 090100 | 86416500 | 28500 | 28550 | 28650 | 28450 | 771 |
| 593 | 20240808 | 090000 | 64447850 | 28550 | 28750 | 28750 | 28550 | 2243 |