32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 6056 |
| 3 | 20240805 | 185700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20240805 | 185600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20240805 | 185500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20240805 | 185400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20240805 | 185300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20240805 | 185200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20240805 | 185100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20240805 | 185000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20240805 | 184900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20240805 | 184800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20240805 | 184700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20240805 | 184600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20240805 | 184500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20240805 | 184400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20240805 | 184300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20240805 | 184200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20240805 | 184100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20240805 | 184000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20240805 | 183900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20240805 | 183800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20240805 | 183700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20240805 | 183600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20240805 | 183500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20240805 | 183400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20240805 | 183300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20240805 | 183200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20240805 | 183100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20240805 | 183000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20240805 | 182900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20240805 | 182800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 6056 |
| 33 | 20240805 | 182700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20240805 | 182600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20240805 | 182500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20240805 | 182400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20240805 | 182300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20240805 | 182200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20240805 | 182100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20240805 | 182000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20240805 | 181900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20240805 | 181800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20240805 | 181700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20240805 | 181600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20240805 | 181500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20240805 | 181400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20240805 | 181300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20240805 | 181200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20240805 | 181100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20240805 | 181000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20240805 | 180900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20240805 | 180800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20240805 | 180700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20240805 | 180600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20240805 | 180500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20240805 | 180400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20240805 | 180300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20240805 | 180200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20240805 | 180100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20240805 | 180000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20240805 | 175900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20240805 | 175800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 6056 |
| 63 | 20240805 | 175700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20240805 | 175600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20240805 | 175500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20240805 | 175400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20240805 | 175300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20240805 | 175200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20240805 | 175100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20240805 | 175000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20240805 | 174900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20240805 | 174800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20240805 | 174700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20240805 | 174600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20240805 | 174500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20240805 | 174400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20240805 | 174300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20240805 | 174200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20240805 | 174100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20240805 | 174000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20240805 | 173900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20240805 | 173800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20240805 | 173700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20240805 | 173600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20240805 | 173500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20240805 | 173400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20240805 | 173300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20240805 | 173200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20240805 | 173100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20240805 | 173000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20240805 | 172900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20240805 | 172800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 6056 |
| 93 | 20240805 | 172700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20240805 | 172600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20240805 | 172500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20240805 | 172400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20240805 | 172300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20240805 | 172200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20240805 | 172100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20240805 | 172000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20240805 | 171900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20240805 | 171800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20240805 | 171700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20240805 | 171600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20240805 | 171500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20240805 | 171400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20240805 | 171300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20240805 | 171200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20240805 | 171100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20240805 | 171000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20240805 | 170900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20240805 | 170800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20240805 | 170700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20240805 | 170600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20240805 | 170500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20240805 | 170400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20240805 | 170300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20240805 | 170200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20240805 | 170100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20240805 | 170000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20240805 | 165900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20240805 | 165800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 6056 |
| 123 | 20240805 | 165700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20240805 | 165600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20240805 | 165500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20240805 | 165400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20240805 | 165300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20240805 | 165200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20240805 | 165100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20240805 | 165000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20240805 | 164900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20240805 | 164800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20240805 | 164700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20240805 | 164600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20240805 | 164500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20240805 | 164400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20240805 | 164300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20240805 | 164200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20240805 | 164100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20240805 | 164000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20240805 | 163900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20240805 | 163800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20240805 | 163700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20240805 | 163600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20240805 | 163500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20240805 | 163400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20240805 | 163300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20240805 | 163200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20240805 | 163100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20240805 | 163000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20240805 | 162900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20240805 | 162800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 6056 |
| 153 | 20240805 | 162700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20240805 | 162600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20240805 | 162500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20240805 | 162400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20240805 | 162300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20240805 | 162200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20240805 | 162100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20240805 | 162000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20240805 | 161900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20240805 | 161800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20240805 | 161700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20240805 | 161600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20240805 | 161500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20240805 | 161400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20240805 | 161300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20240805 | 161200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20240805 | 161100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20240805 | 161000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20240805 | 160900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20240805 | 160800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20240805 | 160700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20240805 | 160600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20240805 | 160500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20240805 | 160400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20240805 | 160300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20240805 | 160200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20240805 | 160100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20240805 | 160000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20240805 | 155900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20240805 | 155800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 6056 |
| 183 | 20240805 | 155700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20240805 | 155600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20240805 | 155500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20240805 | 155400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20240805 | 155300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20240805 | 155200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20240805 | 155100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20240805 | 155000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20240805 | 154900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20240805 | 154800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20240805 | 154700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20240805 | 154600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20240805 | 154500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20240805 | 154400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20240805 | 154300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20240805 | 154200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20240805 | 154100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20240805 | 154000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20240805 | 153900 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 202 | 20240805 | 153800 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 203 | 20240805 | 153700 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 204 | 20240805 | 153600 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 205 | 20240805 | 153500 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20240805 | 153400 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20240805 | 153300 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20240805 | 153200 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20240805 | 153100 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20240805 | 153000 | 4313038500 | 24650 | 24650 | 24650 | 24650 | 6056 |
| 211 | 20240805 | 152900 | 4163758100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20240805 | 152800 | 4163758100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 213 | 20240805 | 152700 | 4163758100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20240805 | 152600 | 4163758100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20240805 | 152500 | 4163758100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 216 | 20240805 | 152400 | 4163758100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 217 | 20240805 | 152300 | 4163758100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 218 | 20240805 | 152200 | 4163758100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 219 | 20240805 | 152100 | 4163758100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 220 | 20240805 | 152000 | 4163758100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 221 | 20240805 | 151900 | 4163758100 | 24650 | 24700 | 24950 | 24650 | 368 |
| 222 | 20240805 | 151800 | 4154651100 | 24700 | 24900 | 24900 | 24600 | 274 |
| 223 | 20240805 | 151700 | 4147874350 | 24750 | 24750 | 24850 | 24750 | 494 |
| 224 | 20240805 | 151600 | 4135614350 | 24750 | 24750 | 24850 | 24550 | 635 |
| 225 | 20240805 | 151500 | 4119875850 | 24700 | 24800 | 24800 | 24600 | 204 |
| 226 | 20240805 | 151400 | 4114831950 | 24800 | 24600 | 24850 | 24600 | 1001 |
| 227 | 20240805 | 151300 | 4090123400 | 24600 | 24550 | 24650 | 24500 | 2072 |
| 228 | 20240805 | 151200 | 4039247850 | 24600 | 24550 | 24650 | 24550 | 420 |
| 229 | 20240805 | 151100 | 4028922950 | 24550 | 24600 | 24650 | 24550 | 591 |
| 230 | 20240805 | 151000 | 4014392450 | 24600 | 24700 | 24700 | 24550 | 645 |
| 231 | 20240805 | 150900 | 3998520050 | 24650 | 24650 | 24700 | 24500 | 687 |
| 232 | 20240805 | 150800 | 3981593000 | 24650 | 24650 | 24700 | 24500 | 213 |
| 233 | 20240805 | 150700 | 3976354900 | 24650 | 24600 | 24800 | 24500 | 980 |
| 234 | 20240805 | 150600 | 3952203750 | 24500 | 24550 | 24650 | 24500 | 796 |
| 235 | 20240805 | 150500 | 3932660650 | 24550 | 24700 | 24850 | 24500 | 712 |
| 236 | 20240805 | 150400 | 3915081400 | 24700 | 24850 | 24900 | 24600 | 1894 |
| 237 | 20240805 | 150300 | 3868109600 | 24850 | 24600 | 24850 | 24600 | 1728 |
| 238 | 20240805 | 150200 | 3825257700 | 24600 | 24800 | 24850 | 24500 | 472 |
| 239 | 20240805 | 150100 | 3813593650 | 24800 | 24350 | 24800 | 24350 | 1630 |
| 240 | 20240805 | 150000 | 3773356700 | 24350 | 24150 | 24650 | 24150 | 382 |
| 241 | 20240805 | 145900 | 3764042000 | 24150 | 24050 | 24550 | 24000 | 423 |
| 242 | 20240805 | 145800 | 3753807550 | 24050 | 23900 | 24400 | 23900 | 1181 |
| 243 | 20240805 | 145700 | 3725362550 | 23900 | 23800 | 24150 | 23800 | 616 |
| 244 | 20240805 | 145600 | 3710614250 | 23800 | 24050 | 24100 | 23800 | 495 |
| 245 | 20240805 | 145500 | 3698749550 | 24050 | 23900 | 24100 | 23650 | 720 |
| 246 | 20240805 | 145400 | 3681485750 | 23900 | 23700 | 24050 | 23600 | 1801 |
| 247 | 20240805 | 145300 | 3638836600 | 23700 | 23550 | 24050 | 23500 | 1678 |
| 248 | 20240805 | 145200 | 3599032150 | 23550 | 23600 | 23700 | 23400 | 1169 |
| 249 | 20240805 | 145100 | 3571466650 | 23600 | 24250 | 24250 | 23550 | 4325 |
| 250 | 20240805 | 145000 | 3468091000 | 24250 | 24400 | 24400 | 24250 | 822 |
| 251 | 20240805 | 144900 | 3448114250 | 24450 | 24600 | 24600 | 24400 | 763 |
| 252 | 20240805 | 144800 | 3429430750 | 24550 | 24600 | 24600 | 24550 | 1208 |
| 253 | 20240805 | 144700 | 3399765750 | 24550 | 24650 | 24650 | 24450 | 2432 |
| 254 | 20240805 | 144600 | 3340182550 | 24650 | 24550 | 24650 | 24550 | 335 |
| 255 | 20240805 | 144500 | 3331940300 | 24650 | 24650 | 24750 | 24650 | 677 |
| 256 | 20240805 | 144400 | 3315249000 | 24650 | 24550 | 24650 | 24550 | 44 |
| 257 | 20240805 | 144300 | 3314164800 | 24650 | 24550 | 24650 | 24550 | 1067 |
| 258 | 20240805 | 144200 | 3287922950 | 24550 | 24700 | 24750 | 24550 | 48 |
| 259 | 20240805 | 144100 | 3286742100 | 24700 | 24550 | 24700 | 24550 | 66 |
| 260 | 20240805 | 144000 | 3285112650 | 24550 | 24600 | 24650 | 24550 | 235 |
| 261 | 20240805 | 143900 | 3279342350 | 24600 | 24750 | 24750 | 24600 | 354 |
| 262 | 20240805 | 143800 | 3270626450 | 24750 | 24850 | 24950 | 24750 | 820 |
| 263 | 20240805 | 143700 | 3250264500 | 24850 | 24900 | 24950 | 24850 | 987 |
| 264 | 20240805 | 143600 | 3225718950 | 24900 | 24900 | 24950 | 24900 | 107 |
| 265 | 20240805 | 143500 | 3223054250 | 24900 | 24900 | 24950 | 24900 | 127 |
| 266 | 20240805 | 143400 | 3219891250 | 24900 | 24900 | 24900 | 24850 | 452 |
| 267 | 20240805 | 143300 | 3208640650 | 24850 | 24900 | 24900 | 24850 | 1395 |
| 268 | 20240805 | 143200 | 3173925050 | 24900 | 25000 | 25000 | 24900 | 406 |
| 269 | 20240805 | 143100 | 3163792350 | 25000 | 25000 | 25000 | 25000 | 1582 |
| 270 | 20240805 | 143000 | 3124242350 | 25000 | 25100 | 25100 | 25000 | 1732 |
| 271 | 20240805 | 142900 | 3080842300 | 25100 | 25100 | 25150 | 25100 | 176 |
| 272 | 20240805 | 142800 | 3076420350 | 25100 | 25200 | 25300 | 25100 | 1532 |
| 273 | 20240805 | 142700 | 3037889250 | 25300 | 25250 | 25300 | 25150 | 2630 |
| 274 | 20240805 | 142600 | 2971443200 | 25250 | 25250 | 25300 | 25250 | 1681 |
| 275 | 20240805 | 142500 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 276 | 20240805 | 142400 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 277 | 20240805 | 142300 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 278 | 20240805 | 142200 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 279 | 20240805 | 142100 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 280 | 20240805 | 142000 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 281 | 20240805 | 141900 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 282 | 20240805 | 141800 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 283 | 20240805 | 141700 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 284 | 20240805 | 141600 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 285 | 20240805 | 141500 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 286 | 20240805 | 141400 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 287 | 20240805 | 141300 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 288 | 20240805 | 141200 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 289 | 20240805 | 141100 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 290 | 20240805 | 141000 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 291 | 20240805 | 140900 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 292 | 20240805 | 140800 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 293 | 20240805 | 140700 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 294 | 20240805 | 140600 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 295 | 20240805 | 140500 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 296 | 20240805 | 140400 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 297 | 20240805 | 140300 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 298 | 20240805 | 140200 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 299 | 20240805 | 140100 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 300 | 20240805 | 140000 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 301 | 20240805 | 135900 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 302 | 20240805 | 135800 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 303 | 20240805 | 135700 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 304 | 20240805 | 135600 | 2928987800 | 25350 | 25350 | 25350 | 25350 | 1 |
| 305 | 20240805 | 135500 | 2928962450 | 25250 | 25300 | 25450 | 25250 | 127 |
| 306 | 20240805 | 135400 | 2925747850 | 25500 | 25700 | 25700 | 25350 | 992 |
| 307 | 20240805 | 135300 | 2900442550 | 25900 | 25200 | 26500 | 25200 | 6965 |
| 308 | 20240805 | 135200 | 2720845900 | 25200 | 25150 | 25200 | 25150 | 201 |
| 309 | 20240805 | 135100 | 2715790100 | 25200 | 25200 | 25250 | 25200 | 251 |
| 310 | 20240805 | 135000 | 2709464300 | 25200 | 25250 | 25250 | 25200 | 198 |
| 311 | 20240805 | 134900 | 2704474650 | 25200 | 25300 | 25300 | 25200 | 1133 |
| 312 | 20240805 | 134800 | 2675920650 | 25250 | 25250 | 25250 | 25250 | 150 |
| 313 | 20240805 | 134700 | 2672133150 | 25250 | 25300 | 25300 | 25250 | 246 |
| 314 | 20240805 | 134600 | 2665920150 | 25300 | 25350 | 25350 | 25300 | 646 |
| 315 | 20240805 | 134500 | 2649573800 | 25300 | 25350 | 25350 | 25300 | 328 |
| 316 | 20240805 | 134400 | 2641271900 | 25300 | 25300 | 25350 | 25300 | 69 |
| 317 | 20240805 | 134300 | 2639526150 | 25300 | 25350 | 25400 | 25300 | 492 |
| 318 | 20240805 | 134200 | 2627051050 | 25300 | 25300 | 25300 | 25300 | 110 |
| 319 | 20240805 | 134100 | 2624268050 | 25300 | 25300 | 25350 | 25300 | 89 |
| 320 | 20240805 | 134000 | 2622016050 | 25350 | 25300 | 25350 | 25300 | 338 |
| 321 | 20240805 | 133900 | 2613457200 | 25300 | 25300 | 25300 | 25300 | 11 |
| 322 | 20240805 | 133800 | 2613178900 | 25300 | 25300 | 25300 | 25300 | 27 |
| 323 | 20240805 | 133700 | 2612495800 | 25300 | 25350 | 25400 | 25300 | 129 |
| 324 | 20240805 | 133600 | 2609227350 | 25350 | 25350 | 25400 | 25300 | 458 |
| 325 | 20240805 | 133500 | 2597603800 | 25350 | 25350 | 25350 | 25350 | 31 |
| 326 | 20240805 | 133400 | 2596817950 | 25350 | 25350 | 25400 | 25350 | 118 |
| 327 | 20240805 | 133300 | 2593826200 | 25400 | 25350 | 25400 | 25350 | 63 |
| 328 | 20240805 | 133200 | 2592229050 | 25350 | 25300 | 25350 | 25300 | 27 |
| 329 | 20240805 | 133100 | 2591545650 | 25300 | 25250 | 25350 | 25250 | 303 |
| 330 | 20240805 | 133000 | 2583881900 | 25250 | 25250 | 25300 | 25250 | 98 |
| 331 | 20240805 | 132900 | 2581407350 | 25250 | 25300 | 25300 | 25250 | 15 |
| 332 | 20240805 | 132800 | 2581028300 | 25350 | 25250 | 25350 | 25250 | 451 |
| 333 | 20240805 | 132700 | 2569639350 | 25250 | 25250 | 25250 | 25250 | 72 |
| 334 | 20240805 | 132600 | 2567821350 | 25300 | 25300 | 25300 | 25300 | 32 |
| 335 | 20240805 | 132500 | 2567011750 | 25400 | 25300 | 25400 | 25250 | 23 |
| 336 | 20240805 | 132400 | 2566429800 | 25250 | 25250 | 25400 | 25250 | 105 |
| 337 | 20240805 | 132300 | 2563776750 | 25250 | 25300 | 25300 | 25250 | 260 |
| 338 | 20240805 | 132200 | 2557199800 | 25350 | 25250 | 25350 | 25250 | 65 |
| 339 | 20240805 | 132100 | 2555556250 | 25250 | 25300 | 25300 | 25250 | 53 |
| 340 | 20240805 | 132000 | 2554215950 | 25350 | 25300 | 25350 | 25250 | 124 |
| 341 | 20240805 | 131900 | 2551083200 | 25300 | 25300 | 25300 | 25300 | 52 |
| 342 | 20240805 | 131800 | 2549767600 | 25350 | 25350 | 25350 | 25350 | 146 |
| 343 | 20240805 | 131700 | 2546066500 | 25350 | 25400 | 25400 | 25350 | 149 |
| 344 | 20240805 | 131600 | 2542283850 | 25350 | 25350 | 25350 | 25350 | 25 |
| 345 | 20240805 | 131500 | 2541650100 | 25350 | 25350 | 25350 | 25350 | 9 |
| 346 | 20240805 | 131400 | 2541421950 | 25350 | 25350 | 25450 | 25350 | 169 |
| 347 | 20240805 | 131300 | 2537131800 | 25350 | 25350 | 25350 | 25350 | 79 |
| 348 | 20240805 | 131200 | 2535129150 | 25350 | 25350 | 25350 | 25350 | 12 |
| 349 | 20240805 | 131100 | 2534824950 | 25300 | 25400 | 25450 | 25300 | 244 |
| 350 | 20240805 | 131000 | 2528640100 | 25400 | 25400 | 25400 | 25350 | 34 |
| 351 | 20240805 | 130900 | 2527777750 | 25350 | 25400 | 25450 | 25350 | 177 |
| 352 | 20240805 | 130800 | 2523282100 | 25400 | 25400 | 25450 | 25400 | 62 |
| 353 | 20240805 | 130700 | 2521706850 | 25400 | 25400 | 25400 | 25400 | 37 |
| 354 | 20240805 | 130600 | 2520767050 | 25400 | 25350 | 25400 | 25350 | 66 |
| 355 | 20240805 | 130500 | 2519091100 | 25350 | 25350 | 25350 | 25300 | 56 |
| 356 | 20240805 | 130400 | 2517672600 | 25400 | 25300 | 25400 | 25300 | 32 |
| 357 | 20240805 | 130300 | 2516861950 | 25300 | 25300 | 25300 | 25300 | 38 |
| 358 | 20240805 | 130200 | 2515900550 | 25350 | 25350 | 25350 | 25300 | 139 |
| 359 | 20240805 | 130100 | 2512382200 | 25350 | 25350 | 25400 | 25300 | 26 |
| 360 | 20240805 | 130000 | 2511722250 | 25350 | 25300 | 25350 | 25300 | 83 |
| 361 | 20240805 | 125900 | 2509620100 | 25350 | 25250 | 25350 | 25250 | 151 |
| 362 | 20240805 | 125800 | 2505798000 | 25300 | 25300 | 25300 | 25300 | 22 |
| 363 | 20240805 | 125700 | 2505241400 | 25300 | 25300 | 25350 | 25300 | 51 |
| 364 | 20240805 | 125600 | 2503948850 | 25400 | 25450 | 25500 | 25250 | 2044 |
| 365 | 20240805 | 125500 | 2452156350 | 25400 | 25550 | 25600 | 25350 | 2637 |
| 366 | 20240805 | 125400 | 2385083200 | 25600 | 25600 | 25600 | 25550 | 123 |
| 367 | 20240805 | 125300 | 2381935150 | 25600 | 25550 | 25600 | 25550 | 97 |
| 368 | 20240805 | 125200 | 2379452450 | 25550 | 25550 | 25550 | 25550 | 66 |
| 369 | 20240805 | 125100 | 2377766150 | 25550 | 25600 | 25650 | 25550 | 407 |
| 370 | 20240805 | 125000 | 2367359050 | 25600 | 25600 | 25600 | 25600 | 71 |
| 371 | 20240805 | 124900 | 2365541450 | 25600 | 25550 | 25600 | 25550 | 175 |
| 372 | 20240805 | 124800 | 2361063150 | 25550 | 25550 | 25600 | 25550 | 40 |
| 373 | 20240805 | 124700 | 2360040750 | 25550 | 25550 | 25550 | 25550 | 16 |
| 374 | 20240805 | 124600 | 2359631950 | 25550 | 25550 | 25600 | 25550 | 63 |
| 375 | 20240805 | 124500 | 2358022000 | 25550 | 25550 | 25600 | 25550 | 45 |
| 376 | 20240805 | 124400 | 2356870700 | 25550 | 25550 | 25600 | 25550 | 35 |
| 377 | 20240805 | 124300 | 2355976400 | 25550 | 25500 | 25550 | 25500 | 1450 |
| 378 | 20240805 | 124200 | 2318995000 | 25550 | 25600 | 25600 | 25500 | 456 |
| 379 | 20240805 | 124100 | 2307350850 | 25600 | 25550 | 25600 | 25550 | 588 |
| 380 | 20240805 | 124000 | 2292317350 | 25550 | 25550 | 25550 | 25550 | 229 |
| 381 | 20240805 | 123900 | 2286466400 | 25550 | 25600 | 25600 | 25550 | 647 |
| 382 | 20240805 | 123800 | 2269922150 | 25600 | 25600 | 25600 | 25600 | 236 |
| 383 | 20240805 | 123700 | 2263880550 | 25600 | 25650 | 25650 | 25600 | 172 |
| 384 | 20240805 | 123600 | 2259477250 | 25600 | 25650 | 25700 | 25600 | 864 |
| 385 | 20240805 | 123500 | 2237353400 | 25700 | 25650 | 25700 | 25650 | 110 |
| 386 | 20240805 | 123400 | 2234531400 | 25650 | 25650 | 25750 | 25600 | 210 |
| 387 | 20240805 | 123300 | 2229153100 | 25700 | 25700 | 25750 | 25700 | 66 |
| 388 | 20240805 | 123200 | 2227456450 | 25700 | 25650 | 25700 | 25650 | 112 |
| 389 | 20240805 | 123100 | 2224579350 | 25600 | 25650 | 25650 | 25600 | 315 |
| 390 | 20240805 | 123000 | 2216510300 | 25600 | 25650 | 25650 | 25600 | 91 |
| 391 | 20240805 | 122900 | 2214176300 | 25650 | 25650 | 25700 | 25650 | 107 |
| 392 | 20240805 | 122800 | 2211427750 | 25650 | 25650 | 25650 | 25650 | 73 |
| 393 | 20240805 | 122700 | 2209555300 | 25700 | 25650 | 25700 | 25650 | 97 |
| 394 | 20240805 | 122600 | 2207066700 | 25700 | 25750 | 25750 | 25700 | 190 |
| 395 | 20240805 | 122500 | 2202181000 | 25750 | 25750 | 25750 | 25750 | 16 |
| 396 | 20240805 | 122400 | 2201769000 | 25700 | 25700 | 25700 | 25700 | 26 |
| 397 | 20240805 | 122300 | 2201100800 | 25700 | 25700 | 25750 | 25700 | 43 |
| 398 | 20240805 | 122200 | 2199995600 | 25700 | 25650 | 25700 | 25650 | 44 |
| 399 | 20240805 | 122100 | 2198865000 | 25800 | 25650 | 25800 | 25650 | 226 |
| 400 | 20240805 | 122000 | 2193037550 | 25650 | 25650 | 25700 | 25650 | 295 |
| 401 | 20240805 | 121900 | 2185458200 | 25650 | 25650 | 25700 | 25650 | 243 |
| 402 | 20240805 | 121800 | 2179223850 | 25650 | 25600 | 25650 | 25600 | 31 |
| 403 | 20240805 | 121700 | 2178429900 | 25600 | 25650 | 25650 | 25600 | 241 |
| 404 | 20240805 | 121600 | 2172260250 | 25600 | 25650 | 25700 | 25600 | 373 |
| 405 | 20240805 | 121500 | 2162695950 | 25650 | 25650 | 25700 | 25600 | 372 |
| 406 | 20240805 | 121400 | 2153154600 | 25800 | 25700 | 26050 | 25650 | 319 |
| 407 | 20240805 | 121300 | 2144894950 | 25700 | 25700 | 25700 | 25650 | 30 |
| 408 | 20240805 | 121200 | 2144125050 | 25650 | 25700 | 25700 | 25650 | 227 |
| 409 | 20240805 | 121100 | 2138292500 | 25700 | 25750 | 25750 | 25700 | 57 |
| 410 | 20240805 | 121000 | 2136827350 | 25750 | 25700 | 25750 | 25700 | 31 |
| 411 | 20240805 | 120900 | 2136030450 | 25700 | 25700 | 25800 | 25700 | 210 |
| 412 | 20240805 | 120800 | 2130613750 | 25750 | 25750 | 25750 | 25700 | 51 |
| 413 | 20240805 | 120700 | 2129302050 | 25750 | 25700 | 25750 | 25700 | 31 |
| 414 | 20240805 | 120600 | 2128505100 | 25700 | 25700 | 25700 | 25650 | 12 |
| 415 | 20240805 | 120500 | 2128196850 | 25700 | 25700 | 25750 | 25650 | 102 |
| 416 | 20240805 | 120400 | 2125576700 | 25700 | 25750 | 25750 | 25700 | 57 |
| 417 | 20240805 | 120300 | 2124111100 | 25750 | 25750 | 25750 | 25700 | 12 |
| 418 | 20240805 | 120200 | 2123802200 | 25750 | 25750 | 25750 | 25750 | 26 |
| 419 | 20240805 | 120100 | 2123132700 | 25800 | 25750 | 25800 | 25700 | 60 |
| 420 | 20240805 | 120000 | 2121589000 | 25700 | 25650 | 25800 | 25650 | 113 |
| 421 | 20240805 | 115900 | 2118682250 | 25650 | 25700 | 25700 | 25650 | 38 |
| 422 | 20240805 | 115800 | 2117707100 | 25650 | 25700 | 25700 | 25650 | 42 |
| 423 | 20240805 | 115700 | 2116629650 | 25650 | 25650 | 25700 | 25650 | 35 |
| 424 | 20240805 | 115600 | 2115731800 | 25600 | 25600 | 25650 | 25600 | 136 |
| 425 | 20240805 | 115500 | 2112244650 | 25600 | 25650 | 25700 | 25600 | 81 |
| 426 | 20240805 | 115400 | 2110168850 | 25650 | 25650 | 25650 | 25650 | 59 |
| 427 | 20240805 | 115300 | 2108655500 | 25600 | 25600 | 25650 | 25600 | 43 |
| 428 | 20240805 | 115200 | 2107552900 | 25600 | 25650 | 25650 | 25600 | 64 |
| 429 | 20240805 | 115100 | 2105912850 | 25650 | 25700 | 25700 | 25650 | 1097 |
| 430 | 20240805 | 115000 | 2077774550 | 25700 | 25800 | 25800 | 25700 | 37 |
| 431 | 20240805 | 114900 | 2076821200 | 25900 | 25850 | 26500 | 25800 | 1936 |
| 432 | 20240805 | 114800 | 2025994700 | 25750 | 25650 | 26000 | 25650 | 1056 |
| 433 | 20240805 | 114700 | 1998742750 | 25650 | 25600 | 25700 | 25600 | 151 |
| 434 | 20240805 | 114600 | 1994869200 | 25600 | 25700 | 25700 | 25600 | 204 |
| 435 | 20240805 | 114500 | 1989642050 | 25700 | 25650 | 25700 | 25650 | 975 |
| 436 | 20240805 | 114400 | 1964633250 | 25650 | 25650 | 25700 | 25650 | 220 |
| 437 | 20240805 | 114300 | 1958989850 | 25650 | 25650 | 25700 | 25650 | 34 |
| 438 | 20240805 | 114200 | 1958117600 | 25650 | 25650 | 25650 | 25650 | 40 |
| 439 | 20240805 | 114100 | 1957091600 | 25650 | 25700 | 25750 | 25650 | 999 |
| 440 | 20240805 | 114000 | 1931419550 | 25700 | 25700 | 25700 | 25700 | 27 |
| 441 | 20240805 | 113900 | 1930725650 | 25700 | 25750 | 25750 | 25700 | 119 |
| 442 | 20240805 | 113800 | 1927661750 | 25800 | 25800 | 25850 | 25750 | 208 |
| 443 | 20240805 | 113700 | 1922298550 | 25800 | 25750 | 25800 | 25700 | 60 |
| 444 | 20240805 | 113600 | 1920754700 | 25700 | 25750 | 25750 | 25700 | 48 |
| 445 | 20240805 | 113500 | 1919521050 | 25700 | 25700 | 25700 | 25650 | 126 |
| 446 | 20240805 | 113400 | 1916283100 | 25700 | 25700 | 25700 | 25700 | 22 |
| 447 | 20240805 | 113300 | 1915717700 | 25700 | 25700 | 25700 | 25650 | 46 |
| 448 | 20240805 | 113200 | 1914535850 | 25700 | 25700 | 25750 | 25700 | 226 |
| 449 | 20240805 | 113100 | 1908717600 | 25700 | 25750 | 25750 | 25700 | 59 |
| 450 | 20240805 | 113000 | 1907199050 | 25750 | 25750 | 25850 | 25750 | 213 |
| 451 | 20240805 | 112900 | 1901707800 | 25750 | 25750 | 25750 | 25750 | 61 |
| 452 | 20240805 | 112800 | 1900137050 | 25750 | 25750 | 25750 | 25750 | 12 |
| 453 | 20240805 | 112700 | 1899828050 | 25750 | 25700 | 25850 | 25700 | 191 |
| 454 | 20240805 | 112600 | 1894909050 | 25700 | 25700 | 25700 | 25700 | 160 |
| 455 | 20240805 | 112500 | 1890797050 | 25700 | 25700 | 25750 | 25700 | 104 |
| 456 | 20240805 | 112400 | 1888124200 | 25650 | 25600 | 25700 | 25600 | 144 |
| 457 | 20240805 | 112300 | 1884435200 | 25650 | 25600 | 25650 | 25600 | 212 |
| 458 | 20240805 | 112200 | 1878999200 | 25600 | 25600 | 25600 | 25600 | 155 |
| 459 | 20240805 | 112100 | 1875031200 | 25550 | 25550 | 25600 | 25550 | 76 |
| 460 | 20240805 | 112000 | 1873088950 | 25550 | 25550 | 25550 | 25550 | 40 |
| 461 | 20240805 | 111900 | 1872066950 | 25550 | 25600 | 25600 | 25550 | 357 |
| 462 | 20240805 | 111800 | 1862935800 | 25550 | 25550 | 25600 | 25550 | 343 |
| 463 | 20240805 | 111700 | 1854171700 | 25550 | 25550 | 25600 | 25550 | 150 |
| 464 | 20240805 | 111600 | 1850339100 | 25600 | 25600 | 25650 | 25550 | 224 |
| 465 | 20240805 | 111500 | 1844609550 | 25650 | 25650 | 25650 | 25600 | 1522 |
| 466 | 20240805 | 111400 | 1805623000 | 25650 | 25650 | 25650 | 25650 | 264 |
| 467 | 20240805 | 111300 | 1798851400 | 25650 | 25650 | 25650 | 25650 | 50 |
| 468 | 20240805 | 111200 | 1797568900 | 25650 | 25650 | 25700 | 25650 | 524 |
| 469 | 20240805 | 111100 | 1784127850 | 25650 | 25650 | 25650 | 25650 | 69 |
| 470 | 20240805 | 111000 | 1782358000 | 25650 | 25700 | 25700 | 25650 | 46 |
| 471 | 20240805 | 110900 | 1781177800 | 25700 | 25700 | 25750 | 25700 | 462 |
| 472 | 20240805 | 110800 | 1769303950 | 25700 | 25650 | 25700 | 25650 | 176 |
| 473 | 20240805 | 110700 | 1764782050 | 25650 | 25650 | 25650 | 25650 | 631 |
| 474 | 20240805 | 110600 | 1748596900 | 25700 | 25750 | 25750 | 25700 | 1370 |
| 475 | 20240805 | 110500 | 1713387850 | 25750 | 25750 | 25800 | 25750 | 855 |
| 476 | 20240805 | 110400 | 1691370100 | 25800 | 25800 | 25850 | 25800 | 141 |
| 477 | 20240805 | 110300 | 1687729400 | 25800 | 25800 | 25800 | 25800 | 11 |
| 478 | 20240805 | 110200 | 1687445600 | 25800 | 25800 | 25800 | 25800 | 83 |
| 479 | 20240805 | 110100 | 1685304200 | 25850 | 25800 | 25850 | 25750 | 80 |
| 480 | 20240805 | 110000 | 1683241450 | 25750 | 25800 | 25800 | 25750 | 58 |
| 481 | 20240805 | 105900 | 1681747600 | 25800 | 25750 | 25800 | 25750 | 31 |
| 482 | 20240805 | 105800 | 1680949200 | 25750 | 25800 | 25850 | 25750 | 131 |
| 483 | 20240805 | 105700 | 1677569200 | 25800 | 25850 | 25850 | 25800 | 29 |
| 484 | 20240805 | 105600 | 1676820950 | 25800 | 25850 | 25850 | 25800 | 31 |
| 485 | 20240805 | 105500 | 1676021050 | 25800 | 25800 | 25850 | 25800 | 324 |
| 486 | 20240805 | 105400 | 1667661400 | 25850 | 25850 | 25850 | 25800 | 29 |
| 487 | 20240805 | 105300 | 1666912000 | 25800 | 25800 | 25800 | 25800 | 11 |
| 488 | 20240805 | 105200 | 1666628200 | 25850 | 25750 | 25850 | 25750 | 312 |
| 489 | 20240805 | 105100 | 1658576800 | 25750 | 25800 | 25800 | 25750 | 759 |
| 490 | 20240805 | 105000 | 1639006450 | 25850 | 25850 | 25850 | 25800 | 28 |
| 491 | 20240805 | 104900 | 1638282800 | 25800 | 25800 | 25850 | 25800 | 88 |
| 492 | 20240805 | 104800 | 1636011800 | 25800 | 25800 | 25850 | 25800 | 43 |
| 493 | 20240805 | 104700 | 1634902150 | 25800 | 25800 | 25800 | 25800 | 43 |
| 494 | 20240805 | 104600 | 1633792750 | 25850 | 25800 | 25900 | 25800 | 86 |
| 495 | 20240805 | 104500 | 1631568900 | 25850 | 25850 | 25850 | 25800 | 332 |
| 496 | 20240805 | 104400 | 1622986800 | 25800 | 25800 | 25850 | 25800 | 15 |
| 497 | 20240805 | 104300 | 1622599550 | 25800 | 25850 | 25850 | 25800 | 274 |
| 498 | 20240805 | 104200 | 1615527650 | 25850 | 25850 | 25850 | 25800 | 96 |
| 499 | 20240805 | 104100 | 1613047750 | 25850 | 25850 | 25850 | 25800 | 40 |
| 500 | 20240805 | 104000 | 1612015400 | 25850 | 25750 | 25850 | 25750 | 43 |
| 501 | 20240805 | 103900 | 1610907150 | 25800 | 25750 | 25800 | 25700 | 82 |
| 502 | 20240805 | 103800 | 1608797500 | 25750 | 25800 | 25850 | 25750 | 608 |
| 503 | 20240805 | 103700 | 1593136150 | 25800 | 25800 | 25800 | 25800 | 35 |
| 504 | 20240805 | 103600 | 1592233150 | 25850 | 25800 | 25850 | 25800 | 103 |
| 505 | 20240805 | 103500 | 1589573250 | 25800 | 25850 | 25950 | 25800 | 74 |
| 506 | 20240805 | 103400 | 1587658600 | 25850 | 25800 | 25900 | 25800 | 378 |
| 507 | 20240805 | 103300 | 1577882450 | 25800 | 25850 | 25850 | 25800 | 108 |
| 508 | 20240805 | 103200 | 1575091000 | 25800 | 25800 | 25850 | 25800 | 103 |
| 509 | 20240805 | 103100 | 1572433150 | 25800 | 25750 | 25800 | 25750 | 46 |
| 510 | 20240805 | 103000 | 1571246550 | 25750 | 25750 | 25750 | 25700 | 253 |
| 511 | 20240805 | 102900 | 1564736900 | 25750 | 25750 | 25800 | 25750 | 271 |
| 512 | 20240805 | 102800 | 1557758200 | 25750 | 25800 | 25800 | 25750 | 230 |
| 513 | 20240805 | 102700 | 1551824450 | 25850 | 25750 | 25850 | 25750 | 45 |
| 514 | 20240805 | 102600 | 1550664100 | 25800 | 25850 | 25900 | 25800 | 306 |
| 515 | 20240805 | 102500 | 1542764600 | 25900 | 25850 | 25900 | 25800 | 759 |
| 516 | 20240805 | 102400 | 1523152550 | 25850 | 25900 | 25950 | 25800 | 297 |
| 517 | 20240805 | 102300 | 1515475300 | 25900 | 25900 | 25950 | 25850 | 1528 |
| 518 | 20240805 | 102200 | 1475911350 | 25900 | 25950 | 26000 | 25900 | 745 |
| 519 | 20240805 | 102100 | 1456577750 | 25950 | 25950 | 25950 | 25950 | 50 |
| 520 | 20240805 | 102000 | 1455280250 | 25950 | 25950 | 26000 | 25950 | 301 |
| 521 | 20240805 | 101900 | 1447468850 | 25950 | 25950 | 25950 | 25950 | 31 |
| 522 | 20240805 | 101800 | 1446664400 | 25950 | 25950 | 25950 | 25950 | 46 |
| 523 | 20240805 | 101700 | 1445470700 | 25900 | 25900 | 25950 | 25900 | 387 |
| 524 | 20240805 | 101600 | 1435436250 | 25900 | 25900 | 25950 | 25900 | 161 |
| 525 | 20240805 | 101500 | 1431265800 | 25900 | 25950 | 25950 | 25900 | 76 |
| 526 | 20240805 | 101400 | 1429295050 | 25950 | 25900 | 25950 | 25900 | 321 |
| 527 | 20240805 | 101300 | 1420976850 | 25950 | 26000 | 26050 | 25900 | 286 |
| 528 | 20240805 | 101200 | 1413562400 | 26000 | 25950 | 26000 | 25900 | 109 |
| 529 | 20240805 | 101100 | 1410732900 | 25900 | 25900 | 25950 | 25900 | 73 |
| 530 | 20240805 | 101000 | 1408842000 | 25900 | 26000 | 26000 | 25900 | 152 |
| 531 | 20240805 | 100900 | 1404897300 | 25950 | 26000 | 26000 | 25950 | 74 |
| 532 | 20240805 | 100800 | 1402976200 | 26000 | 26000 | 26000 | 26000 | 26 |
| 533 | 20240805 | 100700 | 1402300200 | 26000 | 26050 | 26050 | 26000 | 564 |
| 534 | 20240805 | 100600 | 1387629600 | 26050 | 26050 | 26100 | 26000 | 33 |
| 535 | 20240805 | 100500 | 1386770050 | 26000 | 26000 | 26000 | 26000 | 151 |
| 536 | 20240805 | 100400 | 1382844050 | 26050 | 26100 | 26100 | 26050 | 636 |
| 537 | 20240805 | 100300 | 1366275750 | 26100 | 26100 | 26150 | 26050 | 252 |
| 538 | 20240805 | 100200 | 1359704150 | 26100 | 26100 | 26150 | 26100 | 440 |
| 539 | 20240805 | 100100 | 1348219300 | 26150 | 26150 | 26150 | 26100 | 252 |
| 540 | 20240805 | 100000 | 1341634300 | 26150 | 26200 | 26250 | 26150 | 206 |
| 541 | 20240805 | 095900 | 1336245450 | 26200 | 26300 | 26350 | 26200 | 18 |
| 542 | 20240805 | 095800 | 1335773400 | 26350 | 26250 | 26350 | 26200 | 244 |
| 543 | 20240805 | 095700 | 1329368450 | 26200 | 26250 | 26400 | 26200 | 399 |
| 544 | 20240805 | 095600 | 1318874500 | 26250 | 26250 | 26500 | 26250 | 815 |
| 545 | 20240805 | 095500 | 1297292100 | 26200 | 26100 | 26200 | 26100 | 232 |
| 546 | 20240805 | 095400 | 1291227800 | 26150 | 26100 | 26150 | 26100 | 148 |
| 547 | 20240805 | 095300 | 1287361050 | 26100 | 26100 | 26100 | 26100 | 62 |
| 548 | 20240805 | 095200 | 1285742850 | 26150 | 26150 | 26150 | 26100 | 158 |
| 549 | 20240805 | 095100 | 1281613950 | 26200 | 26200 | 26200 | 26100 | 237 |
| 550 | 20240805 | 095000 | 1275417400 | 26150 | 26200 | 26250 | 26150 | 51 |
| 551 | 20240805 | 094900 | 1274081050 | 26200 | 26200 | 26200 | 26200 | 340 |
| 552 | 20240805 | 094800 | 1265173050 | 26200 | 26400 | 26400 | 26200 | 774 |
| 553 | 20240805 | 094700 | 1244811450 | 26400 | 26400 | 26550 | 26350 | 267 |
| 554 | 20240805 | 094600 | 1237757100 | 26500 | 26500 | 26500 | 26500 | 143 |
| 555 | 20240805 | 094500 | 1233967600 | 26500 | 26550 | 26550 | 26450 | 146 |
| 556 | 20240805 | 094400 | 1230101950 | 26550 | 26550 | 26600 | 26550 | 40 |
| 557 | 20240805 | 094300 | 1229039700 | 26550 | 26650 | 26650 | 26500 | 444 |
| 558 | 20240805 | 094200 | 1217265750 | 26500 | 26750 | 26750 | 26500 | 68 |
| 559 | 20240805 | 094100 | 1215459200 | 26750 | 26750 | 26900 | 26700 | 409 |
| 560 | 20240805 | 094000 | 1204519500 | 26750 | 26450 | 27300 | 26400 | 3090 |
| 561 | 20240805 | 093900 | 1121553200 | 26400 | 26400 | 26400 | 26400 | 26 |
| 562 | 20240805 | 093800 | 1120866800 | 26550 | 26500 | 26550 | 26500 | 32 |
| 563 | 20240805 | 093700 | 1120018700 | 26500 | 26550 | 26550 | 26400 | 271 |
| 564 | 20240805 | 093600 | 1112857350 | 26550 | 26450 | 26550 | 26400 | 227 |
| 565 | 20240805 | 093500 | 1106850550 | 26550 | 26500 | 26550 | 26500 | 33 |
| 566 | 20240805 | 093400 | 1105974450 | 26500 | 26500 | 26550 | 26350 | 115 |
| 567 | 20240805 | 093300 | 1102926800 | 26450 | 26500 | 26500 | 26400 | 513 |
| 568 | 20240805 | 093200 | 1089335050 | 26500 | 26500 | 26500 | 26300 | 369 |
| 569 | 20240805 | 093100 | 1079575450 | 26500 | 26500 | 26500 | 26350 | 1996 |
| 570 | 20240805 | 093000 | 1026807550 | 26550 | 26500 | 26650 | 26500 | 601 |
| 571 | 20240805 | 092900 | 1010827950 | 26500 | 26400 | 26500 | 26400 | 590 |
| 572 | 20240805 | 092800 | 995213900 | 26350 | 26250 | 26350 | 26250 | 440 |
| 573 | 20240805 | 092700 | 983627050 | 26250 | 26250 | 26300 | 26200 | 669 |
| 574 | 20240805 | 092600 | 966067850 | 26250 | 26050 | 26250 | 26050 | 1051 |
| 575 | 20240805 | 092500 | 938551950 | 25900 | 25850 | 26050 | 25800 | 689 |
| 576 | 20240805 | 092400 | 920704600 | 25800 | 25750 | 25850 | 25750 | 148 |
| 577 | 20240805 | 092300 | 916886300 | 25750 | 25800 | 25800 | 25700 | 249 |
| 578 | 20240805 | 092200 | 910466350 | 25800 | 25600 | 25800 | 25600 | 708 |
| 579 | 20240805 | 092100 | 892313650 | 25600 | 25900 | 25900 | 25600 | 3506 |
| 580 | 20240805 | 092000 | 802118500 | 25900 | 26050 | 26050 | 25900 | 1354 |
| 581 | 20240805 | 091900 | 766983850 | 26050 | 26050 | 26050 | 25950 | 306 |
| 582 | 20240805 | 091800 | 759030100 | 26050 | 26000 | 26100 | 26000 | 256 |
| 583 | 20240805 | 091700 | 752368250 | 26000 | 26100 | 26100 | 26000 | 102 |
| 584 | 20240805 | 091600 | 749716050 | 26000 | 25900 | 26100 | 25900 | 647 |
| 585 | 20240805 | 091500 | 732923200 | 25950 | 25950 | 25950 | 25850 | 1505 |
| 586 | 20240805 | 091400 | 693893800 | 26000 | 26150 | 26150 | 25950 | 2736 |
| 587 | 20240805 | 091300 | 622760250 | 26150 | 26100 | 26200 | 26050 | 436 |
| 588 | 20240805 | 091200 | 611376500 | 26100 | 26050 | 26100 | 26000 | 1143 |
| 589 | 20240805 | 091100 | 581641250 | 26050 | 26100 | 26300 | 26000 | 3345 |
| 590 | 20240805 | 091000 | 494473750 | 26050 | 26150 | 26350 | 26050 | 3172 |
| 591 | 20240805 | 090900 | 411641400 | 26150 | 26200 | 26300 | 26150 | 2421 |
| 592 | 20240805 | 090800 | 348236800 | 26250 | 26200 | 26300 | 26200 | 820 |
| 593 | 20240805 | 090700 | 326705450 | 26200 | 26500 | 26500 | 26200 | 1174 |
| 594 | 20240805 | 090600 | 295868250 | 26500 | 26300 | 26550 | 26250 | 772 |
| 595 | 20240805 | 090500 | 275550200 | 26400 | 26500 | 26550 | 26350 | 2080 |
| 596 | 20240805 | 090400 | 220487650 | 26500 | 26550 | 26600 | 26450 | 1480 |
| 597 | 20240805 | 090300 | 181262400 | 26550 | 26500 | 26600 | 26500 | 558 |
| 598 | 20240805 | 090200 | 166447500 | 26600 | 26800 | 26800 | 26500 | 2864 |
| 599 | 20240805 | 090100 | 90249450 | 26800 | 27100 | 27100 | 26700 | 1208 |
| 600 | 20240805 | 090000 | 57750250 | 27100 | 27650 | 27650 | 27100 | 2099 |