33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 28706 |
| 3 | 20240805 | 190200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20240805 | 190100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20240805 | 190000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20240805 | 185900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20240805 | 185800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20240805 | 185700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20240805 | 185600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20240805 | 185500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20240805 | 185400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20240805 | 185300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20240805 | 185200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20240805 | 185100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20240805 | 185000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20240805 | 184900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20240805 | 184800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20240805 | 184700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20240805 | 184600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20240805 | 184500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20240805 | 184400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20240805 | 184300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20240805 | 184200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20240805 | 184100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20240805 | 184000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20240805 | 183900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20240805 | 183800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20240805 | 183700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20240805 | 183600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20240805 | 183500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20240805 | 183400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20240805 | 183300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 28706 |
| 33 | 20240805 | 183200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20240805 | 183100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20240805 | 183000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20240805 | 182900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20240805 | 182800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20240805 | 182700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20240805 | 182600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20240805 | 182500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20240805 | 182400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20240805 | 182300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20240805 | 182200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20240805 | 182100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20240805 | 182000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20240805 | 181900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20240805 | 181800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20240805 | 181700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20240805 | 181600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20240805 | 181500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20240805 | 181400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20240805 | 181300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20240805 | 181200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20240805 | 181100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20240805 | 181000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20240805 | 180900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20240805 | 180800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20240805 | 180700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20240805 | 180600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20240805 | 180500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20240805 | 180400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20240805 | 180300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 28706 |
| 63 | 20240805 | 180200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20240805 | 180100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20240805 | 180000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20240805 | 175900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20240805 | 175800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20240805 | 175700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20240805 | 175600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20240805 | 175500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20240805 | 175400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20240805 | 175300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20240805 | 175200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20240805 | 175100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20240805 | 175000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20240805 | 174900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20240805 | 174800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20240805 | 174700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20240805 | 174600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20240805 | 174500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20240805 | 174400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20240805 | 174300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20240805 | 174200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20240805 | 174100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20240805 | 174000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20240805 | 173900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20240805 | 173800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20240805 | 173700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20240805 | 173600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20240805 | 173500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20240805 | 173400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20240805 | 173300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 28706 |
| 93 | 20240805 | 173200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20240805 | 173100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20240805 | 173000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20240805 | 172900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20240805 | 172800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20240805 | 172700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20240805 | 172600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20240805 | 172500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20240805 | 172400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20240805 | 172300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20240805 | 172200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20240805 | 172100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20240805 | 172000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20240805 | 171900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20240805 | 171800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20240805 | 171700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20240805 | 171600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20240805 | 171500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20240805 | 171400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20240805 | 171300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20240805 | 171200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20240805 | 171100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20240805 | 171000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20240805 | 170900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20240805 | 170800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20240805 | 170700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20240805 | 170600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20240805 | 170500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20240805 | 170400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20240805 | 170300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 28706 |
| 123 | 20240805 | 170200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20240805 | 170100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20240805 | 170000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20240805 | 165900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20240805 | 165800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20240805 | 165700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20240805 | 165600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20240805 | 165500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20240805 | 165400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20240805 | 165300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20240805 | 165200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20240805 | 165100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20240805 | 165000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20240805 | 164900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20240805 | 164800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20240805 | 164700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20240805 | 164600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20240805 | 164500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20240805 | 164400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20240805 | 164300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20240805 | 164200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20240805 | 164100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20240805 | 164000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20240805 | 163900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20240805 | 163800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20240805 | 163700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20240805 | 163600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20240805 | 163500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20240805 | 163400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20240805 | 163300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 28706 |
| 153 | 20240805 | 163200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20240805 | 163100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20240805 | 163000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20240805 | 162900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20240805 | 162800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20240805 | 162700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20240805 | 162600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20240805 | 162500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20240805 | 162400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20240805 | 162300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20240805 | 162200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20240805 | 162100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20240805 | 162000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20240805 | 161900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20240805 | 161800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20240805 | 161700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20240805 | 161600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20240805 | 161500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20240805 | 161400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20240805 | 161300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20240805 | 161200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20240805 | 161100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20240805 | 161000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20240805 | 160900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20240805 | 160800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20240805 | 160700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20240805 | 160600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20240805 | 160500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20240805 | 160400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20240805 | 160300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 28706 |
| 183 | 20240805 | 160200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20240805 | 160100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20240805 | 160000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20240805 | 155900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20240805 | 155800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20240805 | 155700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20240805 | 155600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20240805 | 155500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20240805 | 155400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20240805 | 155300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20240805 | 155200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20240805 | 155100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20240805 | 155000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20240805 | 154900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20240805 | 154800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20240805 | 154700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20240805 | 154600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20240805 | 154500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20240805 | 154400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20240805 | 154300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20240805 | 154200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20240805 | 154100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20240805 | 154000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20240805 | 153900 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20240805 | 153800 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20240805 | 153700 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20240805 | 153600 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20240805 | 153500 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20240805 | 153400 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20240805 | 153300 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 28706 |
| 213 | 20240805 | 153200 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20240805 | 153100 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20240805 | 153000 | 61506896100 | 28900 | 28900 | 28900 | 28900 | 28706 |
| 216 | 20240805 | 152900 | 60677292700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 217 | 20240805 | 152800 | 60677292700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 218 | 20240805 | 152700 | 60677292700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 219 | 20240805 | 152600 | 60677292700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 220 | 20240805 | 152500 | 60677292700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 221 | 20240805 | 152400 | 60677292700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 222 | 20240805 | 152300 | 60677292700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 223 | 20240805 | 152200 | 60677292700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 224 | 20240805 | 152100 | 60677292700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 225 | 20240805 | 152000 | 60677292700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 226 | 20240805 | 151900 | 60677292700 | 28750 | 28650 | 28750 | 28500 | 15389 |
| 227 | 20240805 | 151800 | 60236068400 | 28600 | 28700 | 28700 | 28550 | 7253 |
| 228 | 20240805 | 151700 | 60028422250 | 28650 | 28400 | 28650 | 28350 | 14347 |
| 229 | 20240805 | 151600 | 59619362300 | 28400 | 28200 | 28450 | 28150 | 27311 |
| 230 | 20240805 | 151500 | 58847047350 | 28150 | 28150 | 28200 | 28050 | 8206 |
| 231 | 20240805 | 151400 | 58616135200 | 28150 | 28150 | 28250 | 28000 | 20466 |
| 232 | 20240805 | 151300 | 58041247900 | 28150 | 27950 | 28200 | 27950 | 9772 |
| 233 | 20240805 | 151200 | 57767202550 | 27950 | 27950 | 28000 | 27850 | 9389 |
| 234 | 20240805 | 151100 | 57504989950 | 27950 | 27950 | 27950 | 27800 | 11616 |
| 235 | 20240805 | 151000 | 57180921550 | 28000 | 27650 | 28000 | 27650 | 6470 |
| 236 | 20240805 | 150900 | 57000815050 | 27700 | 27700 | 27850 | 27550 | 3964 |
| 237 | 20240805 | 150800 | 56890784050 | 27500 | 27600 | 27800 | 27500 | 4169 |
| 238 | 20240805 | 150700 | 56775439500 | 27750 | 27800 | 27900 | 26950 | 23080 |
| 239 | 20240805 | 150600 | 56140829400 | 27750 | 28000 | 28100 | 27150 | 6231 |
| 240 | 20240805 | 150500 | 55967652450 | 28000 | 28100 | 28350 | 27900 | 17277 |
| 241 | 20240805 | 150400 | 55481703650 | 28100 | 28350 | 28350 | 28100 | 5883 |
| 242 | 20240805 | 150300 | 55315830000 | 28350 | 28450 | 28550 | 28300 | 11517 |
| 243 | 20240805 | 150200 | 54988522600 | 28400 | 28150 | 28400 | 28100 | 22064 |
| 244 | 20240805 | 150100 | 54365841950 | 28050 | 28400 | 28500 | 28050 | 19956 |
| 245 | 20240805 | 150000 | 53800837600 | 28400 | 28300 | 28650 | 28150 | 25203 |
| 246 | 20240805 | 145900 | 53084134850 | 28300 | 27700 | 28400 | 27150 | 30133 |
| 247 | 20240805 | 145800 | 52241291500 | 27600 | 27200 | 27650 | 27200 | 22466 |
| 248 | 20240805 | 145700 | 51624074650 | 27150 | 26650 | 27150 | 26600 | 15314 |
| 249 | 20240805 | 145600 | 51212311000 | 26650 | 26500 | 26650 | 26250 | 11365 |
| 250 | 20240805 | 145500 | 50912246700 | 26600 | 26250 | 26600 | 26050 | 23768 |
| 251 | 20240805 | 145400 | 50287352100 | 26100 | 26450 | 26450 | 26000 | 41305 |
| 252 | 20240805 | 145300 | 49208824750 | 26450 | 26600 | 26600 | 26300 | 8883 |
| 253 | 20240805 | 145200 | 48974034450 | 26450 | 26850 | 26850 | 26350 | 18685 |
| 254 | 20240805 | 145100 | 48478298150 | 26850 | 26900 | 27000 | 26650 | 7290 |
| 255 | 20240805 | 145000 | 48283344850 | 26900 | 27150 | 27150 | 26900 | 11422 |
| 256 | 20240805 | 144900 | 47974557900 | 27100 | 27150 | 27200 | 27000 | 9103 |
| 257 | 20240805 | 144800 | 47727649350 | 27200 | 27150 | 27250 | 27000 | 15628 |
| 258 | 20240805 | 144700 | 47303894700 | 27200 | 27300 | 27350 | 27150 | 6318 |
| 259 | 20240805 | 144600 | 47131617100 | 27350 | 27150 | 27350 | 27000 | 11844 |
| 260 | 20240805 | 144500 | 46809876200 | 27100 | 27350 | 27500 | 26900 | 27014 |
| 261 | 20240805 | 144400 | 46078863550 | 27350 | 27100 | 27400 | 26650 | 30540 |
| 262 | 20240805 | 144300 | 45256332500 | 27100 | 27000 | 27150 | 26900 | 10549 |
| 263 | 20240805 | 144200 | 44970841650 | 26950 | 26900 | 27250 | 26300 | 26831 |
| 264 | 20240805 | 144100 | 44254746400 | 26900 | 26700 | 27000 | 26650 | 17269 |
| 265 | 20240805 | 144000 | 43792833450 | 26700 | 27050 | 27300 | 26650 | 28277 |
| 266 | 20240805 | 143900 | 43032856950 | 27050 | 27250 | 27300 | 26900 | 8542 |
| 267 | 20240805 | 143800 | 42801576850 | 27200 | 27400 | 27450 | 27200 | 7316 |
| 268 | 20240805 | 143700 | 42601949700 | 27400 | 27400 | 27650 | 26900 | 14973 |
| 269 | 20240805 | 143600 | 42192487600 | 27400 | 27800 | 27850 | 27250 | 17275 |
| 270 | 20240805 | 143500 | 41717253750 | 27800 | 27750 | 27850 | 27700 | 2855 |
| 271 | 20240805 | 143400 | 41637933500 | 27750 | 27850 | 27850 | 27650 | 4541 |
| 272 | 20240805 | 143300 | 41511789700 | 27700 | 28000 | 28000 | 27600 | 8716 |
| 273 | 20240805 | 143200 | 41270114000 | 28000 | 27950 | 28050 | 27750 | 17722 |
| 274 | 20240805 | 143100 | 40774587000 | 27950 | 28000 | 28100 | 27850 | 12825 |
| 275 | 20240805 | 143000 | 40415617650 | 27900 | 28250 | 28250 | 27900 | 7776 |
| 276 | 20240805 | 142900 | 40197778850 | 28250 | 28300 | 28300 | 28150 | 9202 |
| 277 | 20240805 | 142800 | 39938140350 | 28300 | 28250 | 28400 | 28200 | 2679 |
| 278 | 20240805 | 142700 | 39862375150 | 28400 | 28200 | 28450 | 28100 | 12801 |
| 279 | 20240805 | 142600 | 39499478050 | 28200 | 28350 | 28400 | 28000 | 36853 |
| 280 | 20240805 | 142500 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 281 | 20240805 | 142400 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 282 | 20240805 | 142300 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 283 | 20240805 | 142200 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 284 | 20240805 | 142100 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 285 | 20240805 | 142000 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 286 | 20240805 | 141900 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 287 | 20240805 | 141800 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 288 | 20240805 | 141700 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 289 | 20240805 | 141600 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 290 | 20240805 | 141500 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 291 | 20240805 | 141400 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 292 | 20240805 | 141300 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 293 | 20240805 | 141200 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 294 | 20240805 | 141100 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 295 | 20240805 | 141000 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 296 | 20240805 | 140900 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 297 | 20240805 | 140800 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 298 | 20240805 | 140700 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 299 | 20240805 | 140600 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 300 | 20240805 | 140500 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 301 | 20240805 | 140400 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 302 | 20240805 | 140300 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 303 | 20240805 | 140200 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 304 | 20240805 | 140100 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 305 | 20240805 | 140000 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 306 | 20240805 | 135900 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 307 | 20240805 | 135800 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 308 | 20240805 | 135700 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 309 | 20240805 | 135600 | 38456960150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 310 | 20240805 | 135500 | 38456960150 | 28750 | 28700 | 28800 | 28700 | 4587 |
| 311 | 20240805 | 135400 | 38325186150 | 28700 | 28850 | 28850 | 28700 | 2024 |
| 312 | 20240805 | 135300 | 38266941000 | 28800 | 28850 | 28850 | 28750 | 2188 |
| 313 | 20240805 | 135200 | 38203967350 | 28800 | 28800 | 28850 | 28750 | 937 |
| 314 | 20240805 | 135100 | 38176986100 | 28800 | 28850 | 28850 | 28750 | 3321 |
| 315 | 20240805 | 135000 | 38081353800 | 28850 | 28900 | 28900 | 28750 | 2080 |
| 316 | 20240805 | 134900 | 38021495700 | 28900 | 28900 | 28900 | 28750 | 8737 |
| 317 | 20240805 | 134800 | 37769579050 | 28900 | 29000 | 29000 | 28850 | 2862 |
| 318 | 20240805 | 134700 | 37686830450 | 29000 | 28950 | 29000 | 28950 | 965 |
| 319 | 20240805 | 134600 | 37658892300 | 29000 | 28950 | 29050 | 28900 | 4208 |
| 320 | 20240805 | 134500 | 37536972900 | 28950 | 28950 | 29000 | 28850 | 1841 |
| 321 | 20240805 | 134400 | 37483764300 | 28950 | 29050 | 29050 | 28750 | 3430 |
| 322 | 20240805 | 134300 | 37384862450 | 29000 | 28950 | 29050 | 28900 | 3468 |
| 323 | 20240805 | 134200 | 37284371500 | 28900 | 29000 | 29050 | 28900 | 1025 |
| 324 | 20240805 | 134100 | 37254670500 | 29000 | 28950 | 29100 | 28850 | 2274 |
| 325 | 20240805 | 134000 | 37188792150 | 28900 | 28850 | 28950 | 28850 | 2176 |
| 326 | 20240805 | 133900 | 37125924650 | 28900 | 28900 | 28950 | 28850 | 2446 |
| 327 | 20240805 | 133800 | 37055260550 | 28900 | 28800 | 28900 | 28750 | 1775 |
| 328 | 20240805 | 133700 | 37004094200 | 28800 | 28800 | 28850 | 28700 | 3037 |
| 329 | 20240805 | 133600 | 36916723350 | 28850 | 28800 | 28850 | 28750 | 3117 |
| 330 | 20240805 | 133500 | 36826959800 | 28800 | 28750 | 28850 | 28750 | 2258 |
| 331 | 20240805 | 133400 | 36761904400 | 28750 | 28950 | 28950 | 28750 | 2165 |
| 332 | 20240805 | 133300 | 36699535600 | 28900 | 28900 | 29000 | 28800 | 5626 |
| 333 | 20240805 | 133200 | 36537176300 | 28950 | 28950 | 28950 | 28750 | 9707 |
| 334 | 20240805 | 133100 | 36257359700 | 28900 | 28750 | 28900 | 28750 | 2466 |
| 335 | 20240805 | 133000 | 36186232400 | 28750 | 29150 | 29150 | 28650 | 23016 |
| 336 | 20240805 | 132900 | 35522901750 | 29150 | 29150 | 29150 | 29050 | 1433 |
| 337 | 20240805 | 132800 | 35481184050 | 29150 | 29200 | 29200 | 29000 | 7923 |
| 338 | 20240805 | 132700 | 35250855150 | 29200 | 29200 | 29200 | 29150 | 2347 |
| 339 | 20240805 | 132600 | 35182342600 | 29200 | 29200 | 29250 | 29150 | 1258 |
| 340 | 20240805 | 132500 | 35145615300 | 29250 | 29200 | 29250 | 29150 | 2399 |
| 341 | 20240805 | 132400 | 35075596000 | 29200 | 29250 | 29250 | 29150 | 1140 |
| 342 | 20240805 | 132300 | 35042295900 | 29250 | 29250 | 29250 | 29200 | 1291 |
| 343 | 20240805 | 132200 | 35004555100 | 29250 | 29200 | 29300 | 29200 | 2976 |
| 344 | 20240805 | 132100 | 34917566350 | 29250 | 29200 | 29250 | 29150 | 3123 |
| 345 | 20240805 | 132000 | 34826408800 | 29250 | 29200 | 29250 | 29150 | 1285 |
| 346 | 20240805 | 131900 | 34788913400 | 29200 | 29250 | 29300 | 29150 | 611 |
| 347 | 20240805 | 131800 | 34771078050 | 29300 | 29350 | 29350 | 29250 | 1180 |
| 348 | 20240805 | 131700 | 34736550550 | 29300 | 29350 | 29400 | 29250 | 982 |
| 349 | 20240805 | 131600 | 34707776700 | 29300 | 29450 | 29450 | 29300 | 4690 |
| 350 | 20240805 | 131500 | 34570200400 | 29450 | 29450 | 29450 | 29400 | 1876 |
| 351 | 20240805 | 131400 | 34515029950 | 29400 | 29350 | 29450 | 29300 | 1812 |
| 352 | 20240805 | 131300 | 34461787100 | 29350 | 29250 | 29350 | 29050 | 3052 |
| 353 | 20240805 | 131200 | 34372709700 | 29300 | 29450 | 29450 | 29250 | 948 |
| 354 | 20240805 | 131100 | 34344931000 | 29450 | 29450 | 29500 | 29300 | 2498 |
| 355 | 20240805 | 131000 | 34271494950 | 29450 | 29500 | 29550 | 29400 | 1725 |
| 356 | 20240805 | 130900 | 34220671850 | 29500 | 29450 | 29500 | 29400 | 4610 |
| 357 | 20240805 | 130800 | 34084830050 | 29350 | 29250 | 29450 | 29250 | 3205 |
| 358 | 20240805 | 130700 | 33990846200 | 29250 | 29250 | 29300 | 29200 | 3220 |
| 359 | 20240805 | 130600 | 33896744500 | 29250 | 29200 | 29250 | 29150 | 936 |
| 360 | 20240805 | 130500 | 33869415950 | 29200 | 29050 | 29200 | 29000 | 4471 |
| 361 | 20240805 | 130400 | 33739063600 | 29050 | 29000 | 29150 | 29000 | 2817 |
| 362 | 20240805 | 130300 | 33657178450 | 29000 | 29100 | 29150 | 29000 | 4472 |
| 363 | 20240805 | 130200 | 33527071400 | 29100 | 29050 | 29150 | 29050 | 2444 |
| 364 | 20240805 | 130100 | 33455922850 | 29100 | 29100 | 29100 | 28950 | 3944 |
| 365 | 20240805 | 130000 | 33341376950 | 29050 | 29150 | 29200 | 29000 | 1681 |
| 366 | 20240805 | 125900 | 33292467600 | 29150 | 29150 | 29200 | 29100 | 1730 |
| 367 | 20240805 | 125800 | 33242037500 | 29100 | 29150 | 29150 | 29000 | 3461 |
| 368 | 20240805 | 125700 | 33141336750 | 29100 | 29100 | 29200 | 29050 | 5412 |
| 369 | 20240805 | 125600 | 32983671100 | 29050 | 29000 | 29150 | 29000 | 7761 |
| 370 | 20240805 | 125500 | 32757789950 | 29150 | 29200 | 29200 | 29000 | 11933 |
| 371 | 20240805 | 125400 | 32411036750 | 29200 | 29200 | 29250 | 29100 | 4611 |
| 372 | 20240805 | 125300 | 32276576500 | 29150 | 29200 | 29200 | 29100 | 2439 |
| 373 | 20240805 | 125200 | 32205475550 | 29200 | 29200 | 29250 | 29150 | 2632 |
| 374 | 20240805 | 125100 | 32128669600 | 29200 | 29250 | 29250 | 29150 | 1745 |
| 375 | 20240805 | 125000 | 32077724800 | 29200 | 29250 | 29300 | 29200 | 3092 |
| 376 | 20240805 | 124900 | 31987358350 | 29250 | 29300 | 29350 | 29250 | 1431 |
| 377 | 20240805 | 124800 | 31945440750 | 29350 | 29300 | 29350 | 29250 | 832 |
| 378 | 20240805 | 124700 | 31921075050 | 29250 | 29400 | 29400 | 29250 | 2051 |
| 379 | 20240805 | 124600 | 31860954400 | 29400 | 29400 | 29400 | 29300 | 1221 |
| 380 | 20240805 | 124500 | 31825125700 | 29400 | 29350 | 29450 | 29250 | 2112 |
| 381 | 20240805 | 124400 | 31763247150 | 29350 | 29400 | 29450 | 29200 | 5703 |
| 382 | 20240805 | 124300 | 31596245750 | 29350 | 29400 | 29450 | 29300 | 808 |
| 383 | 20240805 | 124200 | 31572511950 | 29450 | 29350 | 29500 | 29300 | 1892 |
| 384 | 20240805 | 124100 | 31516838150 | 29400 | 29400 | 29450 | 29350 | 2339 |
| 385 | 20240805 | 124000 | 31448090350 | 29400 | 29400 | 29500 | 29300 | 4885 |
| 386 | 20240805 | 123900 | 31304729900 | 29450 | 29500 | 29500 | 29400 | 1025 |
| 387 | 20240805 | 123800 | 31274547000 | 29500 | 29450 | 29500 | 29300 | 1683 |
| 388 | 20240805 | 123700 | 31225026900 | 29400 | 29500 | 29500 | 29300 | 1266 |
| 389 | 20240805 | 123600 | 31187771600 | 29500 | 29500 | 29550 | 29350 | 2967 |
| 390 | 20240805 | 123500 | 31100492900 | 29500 | 29450 | 29500 | 29300 | 1471 |
| 391 | 20240805 | 123400 | 31057228350 | 29450 | 29350 | 29450 | 29200 | 1280 |
| 392 | 20240805 | 123300 | 31019671650 | 29350 | 29500 | 29500 | 29150 | 10839 |
| 393 | 20240805 | 123200 | 30701933800 | 29500 | 29500 | 29550 | 29400 | 2970 |
| 394 | 20240805 | 123100 | 30614418200 | 29550 | 29550 | 29550 | 29450 | 1835 |
| 395 | 20240805 | 123000 | 30560268250 | 29500 | 29500 | 29550 | 29500 | 507 |
| 396 | 20240805 | 122900 | 30545308550 | 29550 | 29550 | 29550 | 29500 | 390 |
| 397 | 20240805 | 122800 | 30533800950 | 29500 | 29650 | 29650 | 29500 | 870 |
| 398 | 20240805 | 122700 | 30508092750 | 29650 | 29600 | 29650 | 29550 | 2100 |
| 399 | 20240805 | 122600 | 30445981750 | 29600 | 29700 | 29700 | 29550 | 881 |
| 400 | 20240805 | 122500 | 30419869600 | 29700 | 29650 | 29700 | 29650 | 1877 |
| 401 | 20240805 | 122400 | 30364130450 | 29650 | 29500 | 29650 | 29500 | 3402 |
| 402 | 20240805 | 122300 | 30263472000 | 29550 | 29500 | 29550 | 29450 | 1143 |
| 403 | 20240805 | 122200 | 30229756450 | 29550 | 29550 | 29600 | 29500 | 669 |
| 404 | 20240805 | 122100 | 30209991250 | 29550 | 29500 | 29600 | 29400 | 1584 |
| 405 | 20240805 | 122000 | 30163227750 | 29500 | 29450 | 29550 | 29400 | 2092 |
| 406 | 20240805 | 121900 | 30101549750 | 29450 | 29500 | 29500 | 29400 | 1081 |
| 407 | 20240805 | 121800 | 30069712950 | 29500 | 29550 | 29600 | 29400 | 440 |
| 408 | 20240805 | 121700 | 30056749500 | 29500 | 29450 | 29600 | 29450 | 8052 |
| 409 | 20240805 | 121600 | 29818692450 | 29500 | 29450 | 29500 | 29400 | 2392 |
| 410 | 20240805 | 121500 | 29748248600 | 29400 | 29550 | 29550 | 29400 | 1886 |
| 411 | 20240805 | 121400 | 29692691300 | 29550 | 29550 | 29600 | 29500 | 1418 |
| 412 | 20240805 | 121300 | 29650805900 | 29550 | 29500 | 29600 | 29450 | 2973 |
| 413 | 20240805 | 121200 | 29563050300 | 29450 | 29450 | 29500 | 29400 | 2187 |
| 414 | 20240805 | 121100 | 29498580000 | 29450 | 29450 | 29500 | 29450 | 1346 |
| 415 | 20240805 | 121000 | 29458938100 | 29400 | 29500 | 29550 | 29350 | 2239 |
| 416 | 20240805 | 120900 | 29392955900 | 29500 | 29550 | 29550 | 29350 | 3814 |
| 417 | 20240805 | 120800 | 29280738200 | 29550 | 29550 | 29550 | 29450 | 3271 |
| 418 | 20240805 | 120700 | 29184242150 | 29600 | 29600 | 29600 | 29550 | 1777 |
| 419 | 20240805 | 120600 | 29131727100 | 29600 | 29700 | 29700 | 29550 | 2128 |
| 420 | 20240805 | 120500 | 29068660600 | 29700 | 29650 | 29750 | 29650 | 537 |
| 421 | 20240805 | 120400 | 29052719650 | 29650 | 29700 | 29750 | 29600 | 1712 |
| 422 | 20240805 | 120300 | 29001941300 | 29700 | 29800 | 29800 | 29600 | 1109 |
| 423 | 20240805 | 120200 | 28969032350 | 29800 | 29850 | 29900 | 29800 | 4154 |
| 424 | 20240805 | 120100 | 28845085500 | 29850 | 29700 | 29850 | 29650 | 3363 |
| 425 | 20240805 | 120000 | 28745098750 | 29650 | 29700 | 29700 | 29650 | 1056 |
| 426 | 20240805 | 115900 | 28713782000 | 29700 | 29600 | 29700 | 29500 | 1433 |
| 427 | 20240805 | 115800 | 28671325400 | 29550 | 29550 | 29600 | 29500 | 8242 |
| 428 | 20240805 | 115700 | 28428023100 | 29550 | 29650 | 29700 | 29550 | 1728 |
| 429 | 20240805 | 115600 | 28376856050 | 29700 | 29600 | 29750 | 29600 | 5268 |
| 430 | 20240805 | 115500 | 28220628850 | 29650 | 29550 | 29700 | 29550 | 1865 |
| 431 | 20240805 | 115400 | 28165370250 | 29600 | 29600 | 29650 | 29550 | 2285 |
| 432 | 20240805 | 115300 | 28097796400 | 29600 | 29600 | 29650 | 29550 | 1279 |
| 433 | 20240805 | 115200 | 28059901550 | 29650 | 29600 | 29650 | 29550 | 1634 |
| 434 | 20240805 | 115100 | 28011507750 | 29600 | 29600 | 29650 | 29550 | 3464 |
| 435 | 20240805 | 115000 | 27908955700 | 29600 | 29600 | 29600 | 29550 | 783 |
| 436 | 20240805 | 114900 | 27885800750 | 29600 | 29600 | 29650 | 29600 | 1206 |
| 437 | 20240805 | 114800 | 27850072800 | 29650 | 29700 | 29700 | 29600 | 1301 |
| 438 | 20240805 | 114700 | 27811548500 | 29650 | 29650 | 29750 | 29650 | 1124 |
| 439 | 20240805 | 114600 | 27778174150 | 29700 | 29600 | 29800 | 29600 | 2605 |
| 440 | 20240805 | 114500 | 27700849600 | 29600 | 29600 | 29650 | 29550 | 1219 |
| 441 | 20240805 | 114400 | 27664796650 | 29550 | 29600 | 29650 | 29550 | 1501 |
| 442 | 20240805 | 114300 | 27620319950 | 29650 | 29600 | 29700 | 29550 | 1760 |
| 443 | 20240805 | 114200 | 27568156850 | 29600 | 29650 | 29700 | 29500 | 2167 |
| 444 | 20240805 | 114100 | 27504041000 | 29650 | 29650 | 29750 | 29600 | 2250 |
| 445 | 20240805 | 114000 | 27437303200 | 29650 | 29700 | 29750 | 29500 | 9388 |
| 446 | 20240805 | 113900 | 27159263800 | 29700 | 29750 | 29750 | 29650 | 1249 |
| 447 | 20240805 | 113800 | 27122204600 | 29700 | 29800 | 29800 | 29700 | 3663 |
| 448 | 20240805 | 113700 | 27013302300 | 29750 | 29750 | 29800 | 29750 | 958 |
| 449 | 20240805 | 113600 | 26984800250 | 29750 | 29850 | 29850 | 29750 | 5628 |
| 450 | 20240805 | 113500 | 26817283500 | 29850 | 29800 | 29850 | 29750 | 1573 |
| 451 | 20240805 | 113400 | 26770398250 | 29800 | 29900 | 29950 | 29750 | 7235 |
| 452 | 20240805 | 113300 | 26554395000 | 29900 | 29950 | 29950 | 29850 | 1034 |
| 453 | 20240805 | 113200 | 26523512850 | 29950 | 30000 | 30000 | 29850 | 2721 |
| 454 | 20240805 | 113100 | 26442064900 | 29950 | 30100 | 30100 | 29950 | 3775 |
| 455 | 20240805 | 113000 | 26328837050 | 30100 | 30200 | 30200 | 30050 | 2646 |
| 456 | 20240805 | 112900 | 26249089800 | 30100 | 30150 | 30150 | 30100 | 855 |
| 457 | 20240805 | 112800 | 26223320450 | 30150 | 30150 | 30150 | 30100 | 1039 |
| 458 | 20240805 | 112700 | 26192022200 | 30150 | 30050 | 30150 | 30000 | 3446 |
| 459 | 20240805 | 112600 | 26088375650 | 30100 | 30050 | 30100 | 30050 | 748 |
| 460 | 20240805 | 112500 | 26065890650 | 30100 | 30100 | 30100 | 30050 | 1241 |
| 461 | 20240805 | 112400 | 26028560600 | 30100 | 30200 | 30200 | 30050 | 2442 |
| 462 | 20240805 | 112300 | 25955087600 | 30200 | 30100 | 30200 | 30050 | 3477 |
| 463 | 20240805 | 112200 | 25850259500 | 30100 | 30150 | 30200 | 30050 | 6534 |
| 464 | 20240805 | 112100 | 25653580300 | 30150 | 29950 | 30150 | 29950 | 7055 |
| 465 | 20240805 | 112000 | 25441648750 | 29950 | 29900 | 29950 | 29850 | 1731 |
| 466 | 20240805 | 111900 | 25389920000 | 29850 | 29850 | 29950 | 29850 | 830 |
| 467 | 20240805 | 111800 | 25365129900 | 29950 | 29800 | 29950 | 29800 | 4582 |
| 468 | 20240805 | 111700 | 25228391850 | 29850 | 29900 | 29900 | 29800 | 1357 |
| 469 | 20240805 | 111600 | 25187893500 | 29850 | 29950 | 29950 | 29800 | 2602 |
| 470 | 20240805 | 111500 | 25110124300 | 29950 | 29950 | 29950 | 29800 | 4871 |
| 471 | 20240805 | 111400 | 24964689050 | 29850 | 29900 | 30000 | 29850 | 2000 |
| 472 | 20240805 | 111300 | 24904903550 | 29900 | 30000 | 30000 | 29900 | 2731 |
| 473 | 20240805 | 111200 | 24823138400 | 29950 | 29950 | 30000 | 29900 | 945 |
| 474 | 20240805 | 111100 | 24794843500 | 30000 | 30000 | 30050 | 29950 | 1131 |
| 475 | 20240805 | 111000 | 24760901400 | 30050 | 29900 | 30050 | 29850 | 5413 |
| 476 | 20240805 | 110900 | 24598951950 | 29850 | 29950 | 30000 | 29850 | 2441 |
| 477 | 20240805 | 110800 | 24525946400 | 29950 | 29900 | 30000 | 29850 | 2425 |
| 478 | 20240805 | 110700 | 24453398800 | 29950 | 29950 | 30000 | 29850 | 4153 |
| 479 | 20240805 | 110600 | 24329209250 | 30000 | 29950 | 30000 | 29900 | 1671 |
| 480 | 20240805 | 110500 | 24279169750 | 29950 | 29950 | 30050 | 29900 | 2505 |
| 481 | 20240805 | 110400 | 24204057400 | 29950 | 30050 | 30050 | 29900 | 5276 |
| 482 | 20240805 | 110300 | 24046084750 | 30000 | 30050 | 30050 | 29950 | 1188 |
| 483 | 20240805 | 110200 | 24010454450 | 30000 | 29900 | 30050 | 29900 | 5868 |
| 484 | 20240805 | 110100 | 23834608400 | 29950 | 29950 | 29950 | 29850 | 8504 |
| 485 | 20240805 | 110000 | 23580364150 | 29900 | 30000 | 30000 | 29900 | 1478 |
| 486 | 20240805 | 105900 | 23536104500 | 29900 | 30100 | 30100 | 29900 | 1579 |
| 487 | 20240805 | 105800 | 23488768550 | 30100 | 30000 | 30100 | 29950 | 6524 |
| 488 | 20240805 | 105700 | 23293154800 | 30000 | 30100 | 30100 | 29950 | 4898 |
| 489 | 20240805 | 105600 | 23146242500 | 30050 | 30050 | 30150 | 30050 | 1399 |
| 490 | 20240805 | 105500 | 23104142000 | 30050 | 30150 | 30150 | 30050 | 755 |
| 491 | 20240805 | 105400 | 23081409650 | 30150 | 30100 | 30150 | 30000 | 2519 |
| 492 | 20240805 | 105300 | 23005661850 | 30150 | 30050 | 30150 | 30050 | 1531 |
| 493 | 20240805 | 105200 | 22959585400 | 30100 | 30050 | 30100 | 30000 | 1304 |
| 494 | 20240805 | 105100 | 22920425800 | 30050 | 30050 | 30100 | 30000 | 1462 |
| 495 | 20240805 | 105000 | 22876492000 | 30050 | 30050 | 30250 | 30050 | 2764 |
| 496 | 20240805 | 104900 | 22793240500 | 30050 | 30050 | 30150 | 30050 | 2726 |
| 497 | 20240805 | 104800 | 22711196000 | 30100 | 30050 | 30100 | 30050 | 821 |
| 498 | 20240805 | 104700 | 22686519100 | 30050 | 30000 | 30100 | 29950 | 1484 |
| 499 | 20240805 | 104600 | 22641947900 | 29950 | 30000 | 30050 | 29950 | 3430 |
| 500 | 20240805 | 104500 | 22539120500 | 30000 | 29950 | 30050 | 29950 | 2316 |
| 501 | 20240805 | 104400 | 22469662250 | 30000 | 30100 | 30100 | 30000 | 3337 |
| 502 | 20240805 | 104300 | 22369430000 | 30100 | 30300 | 30350 | 30100 | 5982 |
| 503 | 20240805 | 104200 | 22188525800 | 30300 | 30300 | 30350 | 30250 | 797 |
| 504 | 20240805 | 104100 | 22164365800 | 30300 | 30300 | 30500 | 30300 | 11715 |
| 505 | 20240805 | 104000 | 21808550200 | 30350 | 30300 | 30400 | 30200 | 6170 |
| 506 | 20240805 | 103900 | 21621772050 | 30300 | 30250 | 30300 | 30200 | 1505 |
| 507 | 20240805 | 103800 | 21576238350 | 30250 | 30350 | 30350 | 30150 | 694 |
| 508 | 20240805 | 103700 | 21555236950 | 30250 | 30150 | 30300 | 30100 | 4286 |
| 509 | 20240805 | 103600 | 21425754550 | 30150 | 30150 | 30200 | 30000 | 2863 |
| 510 | 20240805 | 103500 | 21339704450 | 30150 | 30150 | 30200 | 30100 | 2840 |
| 511 | 20240805 | 103400 | 21254099100 | 30150 | 30200 | 30200 | 30050 | 1108 |
| 512 | 20240805 | 103300 | 21220755700 | 30200 | 30200 | 30200 | 30000 | 6516 |
| 513 | 20240805 | 103200 | 21024316350 | 30200 | 30200 | 30250 | 30150 | 3906 |
| 514 | 20240805 | 103100 | 20906327950 | 30150 | 30050 | 30200 | 30000 | 6115 |
| 515 | 20240805 | 103000 | 20722041600 | 30050 | 30000 | 30100 | 29900 | 4509 |
| 516 | 20240805 | 102900 | 20586732400 | 30050 | 30100 | 30150 | 29900 | 9265 |
| 517 | 20240805 | 102800 | 20308705600 | 30150 | 30200 | 30250 | 30100 | 3435 |
| 518 | 20240805 | 102700 | 20204985150 | 30200 | 30150 | 30200 | 30050 | 2323 |
| 519 | 20240805 | 102600 | 20135044150 | 30100 | 30100 | 30200 | 30100 | 3724 |
| 520 | 20240805 | 102500 | 20022867500 | 30100 | 30150 | 30250 | 29950 | 6963 |
| 521 | 20240805 | 102400 | 19813254800 | 30100 | 30450 | 30450 | 29900 | 40859 |
| 522 | 20240805 | 102300 | 18584789450 | 30400 | 30550 | 30550 | 30400 | 4580 |
| 523 | 20240805 | 102200 | 18445257900 | 30600 | 30550 | 30600 | 30500 | 3125 |
| 524 | 20240805 | 102100 | 18349789150 | 30550 | 30550 | 30550 | 30450 | 2086 |
| 525 | 20240805 | 102000 | 18286159400 | 30550 | 30600 | 30600 | 30500 | 1599 |
| 526 | 20240805 | 101900 | 18237336100 | 30600 | 30550 | 30650 | 30500 | 3769 |
| 527 | 20240805 | 101800 | 18122144600 | 30600 | 30400 | 30650 | 30350 | 8732 |
| 528 | 20240805 | 101700 | 17855640850 | 30400 | 30350 | 30500 | 30300 | 4206 |
| 529 | 20240805 | 101600 | 17727975850 | 30300 | 30400 | 30450 | 30300 | 6178 |
| 530 | 20240805 | 101500 | 17540433000 | 30400 | 30450 | 30450 | 30400 | 1095 |
| 531 | 20240805 | 101400 | 17507133300 | 30450 | 30550 | 30550 | 30400 | 1974 |
| 532 | 20240805 | 101300 | 17447022750 | 30500 | 30500 | 30600 | 30400 | 5139 |
| 533 | 20240805 | 101200 | 17290417000 | 30500 | 30500 | 30500 | 30400 | 2293 |
| 534 | 20240805 | 101100 | 17220529900 | 30500 | 30550 | 30550 | 30450 | 946 |
| 535 | 20240805 | 101000 | 17191715650 | 30500 | 30500 | 30550 | 30500 | 1579 |
| 536 | 20240805 | 100900 | 17143544250 | 30550 | 30550 | 30550 | 30450 | 2972 |
| 537 | 20240805 | 100800 | 17052899050 | 30550 | 30600 | 30600 | 30550 | 2028 |
| 538 | 20240805 | 100700 | 16990916200 | 30550 | 30450 | 30650 | 30400 | 6101 |
| 539 | 20240805 | 100600 | 16804833800 | 30500 | 30500 | 30500 | 30450 | 3374 |
| 540 | 20240805 | 100500 | 16702020600 | 30450 | 30550 | 30550 | 30450 | 2765 |
| 541 | 20240805 | 100400 | 16617736650 | 30550 | 30500 | 30650 | 30500 | 3904 |
| 542 | 20240805 | 100300 | 16498528800 | 30500 | 30750 | 30750 | 30500 | 14335 |
| 543 | 20240805 | 100200 | 16060749650 | 30750 | 30650 | 30750 | 30650 | 3088 |
| 544 | 20240805 | 100100 | 15966070000 | 30650 | 30800 | 30800 | 30600 | 2677 |
| 545 | 20240805 | 100000 | 15883981650 | 30800 | 30650 | 30800 | 30550 | 3693 |
| 546 | 20240805 | 095900 | 15770922100 | 30600 | 30650 | 30700 | 30600 | 1989 |
| 547 | 20240805 | 095800 | 15709986300 | 30600 | 30700 | 30700 | 30600 | 3657 |
| 548 | 20240805 | 095700 | 15597949550 | 30700 | 30950 | 31000 | 30700 | 9321 |
| 549 | 20240805 | 095600 | 15310579550 | 30950 | 30950 | 31050 | 30900 | 1312 |
| 550 | 20240805 | 095500 | 15269941300 | 30950 | 30900 | 31000 | 30800 | 4084 |
| 551 | 20240805 | 095400 | 15143918550 | 30900 | 30900 | 30900 | 30800 | 1466 |
| 552 | 20240805 | 095300 | 15098705550 | 30800 | 30950 | 30950 | 30800 | 1247 |
| 553 | 20240805 | 095200 | 15060182200 | 30950 | 30800 | 30950 | 30750 | 2669 |
| 554 | 20240805 | 095100 | 14977795950 | 30750 | 30950 | 30950 | 30750 | 5205 |
| 555 | 20240805 | 095000 | 14817293650 | 30900 | 30900 | 30950 | 30850 | 1913 |
| 556 | 20240805 | 094900 | 14758187250 | 30900 | 30900 | 30900 | 30800 | 2216 |
| 557 | 20240805 | 094800 | 14689772950 | 30900 | 30850 | 30900 | 30750 | 10522 |
| 558 | 20240805 | 094700 | 14366156450 | 30800 | 30700 | 30900 | 30600 | 13117 |
| 559 | 20240805 | 094600 | 13963078100 | 30700 | 31000 | 31000 | 30700 | 16181 |
| 560 | 20240805 | 094500 | 13464086600 | 31000 | 31250 | 31300 | 30950 | 7822 |
| 561 | 20240805 | 094400 | 13221026750 | 31250 | 31200 | 31350 | 31200 | 4038 |
| 562 | 20240805 | 094300 | 13094972550 | 31150 | 31300 | 31300 | 31150 | 1896 |
| 563 | 20240805 | 094200 | 13035714600 | 31300 | 31450 | 31450 | 31200 | 4271 |
| 564 | 20240805 | 094100 | 12901857150 | 31500 | 31400 | 31500 | 31350 | 5411 |
| 565 | 20240805 | 094000 | 12732048350 | 31400 | 31150 | 31500 | 31150 | 8247 |
| 566 | 20240805 | 093900 | 12473288650 | 31150 | 31000 | 31150 | 30950 | 2851 |
| 567 | 20240805 | 093800 | 12384700300 | 31000 | 30950 | 31100 | 30950 | 3779 |
| 568 | 20240805 | 093700 | 12267577800 | 31050 | 31050 | 31100 | 30900 | 9453 |
| 569 | 20240805 | 093600 | 11974791100 | 31100 | 31150 | 31150 | 30950 | 10991 |
| 570 | 20240805 | 093500 | 11633535750 | 31200 | 31000 | 31350 | 31000 | 4437 |
| 571 | 20240805 | 093400 | 11495266600 | 31050 | 31200 | 31200 | 31000 | 10688 |
| 572 | 20240805 | 093300 | 11163280250 | 31200 | 31350 | 31400 | 31100 | 12044 |
| 573 | 20240805 | 093200 | 10787699800 | 31200 | 31350 | 31450 | 31100 | 8111 |
| 574 | 20240805 | 093100 | 10534221100 | 31400 | 31750 | 31750 | 31400 | 7825 |
| 575 | 20240805 | 093000 | 10286940300 | 31750 | 31800 | 31850 | 31700 | 4426 |
| 576 | 20240805 | 092900 | 10146351550 | 31800 | 31700 | 31850 | 31650 | 3522 |
| 577 | 20240805 | 092800 | 10034492250 | 31650 | 31750 | 31800 | 31600 | 2732 |
| 578 | 20240805 | 092700 | 9947890550 | 31750 | 31500 | 31750 | 31400 | 9086 |
| 579 | 20240805 | 092600 | 9660722350 | 31400 | 31450 | 31450 | 31250 | 5937 |
| 580 | 20240805 | 092500 | 9474173800 | 31450 | 31250 | 31450 | 31150 | 19455 |
| 581 | 20240805 | 092400 | 8866460900 | 31300 | 31350 | 31350 | 31050 | 3806 |
| 582 | 20240805 | 092300 | 8747856950 | 31350 | 31450 | 31500 | 31350 | 1812 |
| 583 | 20240805 | 092200 | 8690900200 | 31450 | 31250 | 31450 | 31100 | 3307 |
| 584 | 20240805 | 092100 | 8587387250 | 31250 | 31000 | 31300 | 30950 | 6964 |
| 585 | 20240805 | 092000 | 8370780150 | 31000 | 31200 | 31200 | 31000 | 9442 |
| 586 | 20240805 | 091900 | 8077704000 | 31200 | 31350 | 31350 | 31000 | 11631 |
| 587 | 20240805 | 091800 | 7715497100 | 31250 | 31450 | 31450 | 31200 | 4603 |
| 588 | 20240805 | 091700 | 7571458750 | 31300 | 31350 | 31400 | 31250 | 1532 |
| 589 | 20240805 | 091600 | 7523472450 | 31450 | 31300 | 31450 | 31050 | 3654 |
| 590 | 20240805 | 091500 | 7409178950 | 31250 | 31450 | 31500 | 31200 | 5072 |
| 591 | 20240805 | 091400 | 7250177100 | 31450 | 31600 | 31750 | 31450 | 9716 |
| 592 | 20240805 | 091300 | 6943288900 | 31600 | 31800 | 31800 | 31550 | 5615 |
| 593 | 20240805 | 091200 | 6765487550 | 31750 | 31900 | 31950 | 31600 | 5205 |
| 594 | 20240805 | 091100 | 6599622900 | 31900 | 31550 | 32000 | 31500 | 16896 |
| 595 | 20240805 | 091000 | 6062375100 | 31450 | 31250 | 31550 | 31100 | 10843 |
| 596 | 20240805 | 090900 | 5722406350 | 31250 | 31500 | 31550 | 31150 | 6286 |
| 597 | 20240805 | 090800 | 5525503250 | 31550 | 31400 | 31600 | 31150 | 11498 |
| 598 | 20240805 | 090700 | 5164389550 | 31400 | 31150 | 31450 | 31000 | 12712 |
| 599 | 20240805 | 090600 | 4766974200 | 31050 | 31050 | 31150 | 31000 | 8165 |
| 600 | 20240805 | 090500 | 4513384050 | 31200 | 31100 | 31250 | 30900 | 22521 |
| 601 | 20240805 | 090400 | 3813855500 | 31100 | 31350 | 31400 | 31050 | 10095 |
| 602 | 20240805 | 090300 | 3498003700 | 31400 | 31000 | 31500 | 30900 | 16840 |
| 603 | 20240805 | 090200 | 2973928100 | 30900 | 31100 | 31300 | 30850 | 22106 |
| 604 | 20240805 | 090100 | 2288188050 | 31100 | 31050 | 31700 | 31050 | 25052 |
| 605 | 20240805 | 090000 | 1499548450 | 31300 | 30550 | 31300 | 30500 | 48763 |