34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 70915 |
| 3 | 20240805 | 191000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240805 | 190900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240805 | 190800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240805 | 190700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240805 | 190600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240805 | 190500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240805 | 190400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240805 | 190300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240805 | 190200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240805 | 190100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240805 | 190000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240805 | 185900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240805 | 185800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240805 | 185700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240805 | 185600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240805 | 185500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240805 | 185400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240805 | 185300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240805 | 185200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240805 | 185100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240805 | 185000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240805 | 184900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240805 | 184800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240805 | 184700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240805 | 184600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240805 | 184500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240805 | 184400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240805 | 184300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240805 | 184200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240805 | 184100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 70915 |
| 33 | 20240805 | 184000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240805 | 183900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240805 | 183800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240805 | 183700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240805 | 183600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240805 | 183500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240805 | 183400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240805 | 183300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240805 | 183200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240805 | 183100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240805 | 183000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240805 | 182900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240805 | 182800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240805 | 182700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240805 | 182600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240805 | 182500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240805 | 182400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240805 | 182300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240805 | 182200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240805 | 182100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240805 | 182000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240805 | 181900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240805 | 181800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240805 | 181700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240805 | 181600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240805 | 181500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240805 | 181400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240805 | 181300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240805 | 181200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240805 | 181100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 70915 |
| 63 | 20240805 | 181000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240805 | 180900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240805 | 180800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240805 | 180700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240805 | 180600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240805 | 180500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240805 | 180400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240805 | 180300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240805 | 180200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240805 | 180100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240805 | 180000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240805 | 175900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240805 | 175800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240805 | 175700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240805 | 175600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240805 | 175500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240805 | 175400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240805 | 175300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240805 | 175200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240805 | 175100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240805 | 175000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240805 | 174900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240805 | 174800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240805 | 174700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240805 | 174600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240805 | 174500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240805 | 174400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240805 | 174300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240805 | 174200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240805 | 174100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 70915 |
| 93 | 20240805 | 174000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240805 | 173900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240805 | 173800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240805 | 173700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240805 | 173600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240805 | 173500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240805 | 173400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240805 | 173300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240805 | 173200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240805 | 173100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240805 | 173000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240805 | 172900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240805 | 172800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240805 | 172700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240805 | 172600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240805 | 172500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240805 | 172400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240805 | 172300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240805 | 172200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240805 | 172100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240805 | 172000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240805 | 171900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240805 | 171800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240805 | 171700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240805 | 171600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240805 | 171500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240805 | 171400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240805 | 171300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240805 | 171200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240805 | 171100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 70915 |
| 123 | 20240805 | 171000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240805 | 170900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240805 | 170800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240805 | 170700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240805 | 170600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240805 | 170500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240805 | 170400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240805 | 170300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240805 | 170200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240805 | 170100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240805 | 170000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240805 | 165900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240805 | 165800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240805 | 165700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240805 | 165600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240805 | 165500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240805 | 165400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240805 | 165300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240805 | 165200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240805 | 165100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240805 | 165000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240805 | 164900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240805 | 164800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240805 | 164700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240805 | 164600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240805 | 164500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240805 | 164400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240805 | 164300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240805 | 164200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240805 | 164100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 70915 |
| 153 | 20240805 | 164000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240805 | 163900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240805 | 163800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240805 | 163700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240805 | 163600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240805 | 163500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240805 | 163400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240805 | 163300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240805 | 163200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240805 | 163100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240805 | 163000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240805 | 162900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240805 | 162800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240805 | 162700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240805 | 162600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240805 | 162500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240805 | 162400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240805 | 162300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240805 | 162200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240805 | 162100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240805 | 162000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240805 | 161900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240805 | 161800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240805 | 161700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240805 | 161600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240805 | 161500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240805 | 161400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240805 | 161300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240805 | 161200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240805 | 161100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 70915 |
| 183 | 20240805 | 161000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240805 | 160900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240805 | 160800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240805 | 160700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240805 | 160600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240805 | 160500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240805 | 160400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240805 | 160300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240805 | 160200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240805 | 160100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240805 | 160000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240805 | 155900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240805 | 155800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240805 | 155700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240805 | 155600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240805 | 155500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240805 | 155400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240805 | 155300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240805 | 155200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240805 | 155100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240805 | 155000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240805 | 154900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20240805 | 154800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20240805 | 154700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20240805 | 154600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20240805 | 154500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20240805 | 154400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20240805 | 154300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20240805 | 154200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20240805 | 154100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 70915 |
| 213 | 20240805 | 154000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20240805 | 153900 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20240805 | 153800 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20240805 | 153700 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20240805 | 153600 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20240805 | 153500 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20240805 | 153400 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20240805 | 153300 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20240805 | 153200 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20240805 | 153100 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20240805 | 153000 | 66619387600 | 24600 | 24600 | 24600 | 24600 | 70915 |
| 224 | 20240805 | 152900 | 64874878600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 225 | 20240805 | 152800 | 64874878600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 226 | 20240805 | 152700 | 64874878600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 227 | 20240805 | 152600 | 64874878600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 228 | 20240805 | 152500 | 64874878600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 229 | 20240805 | 152400 | 64874878600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 230 | 20240805 | 152300 | 64874878600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 231 | 20240805 | 152200 | 64874878600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 232 | 20240805 | 152100 | 64874878600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 233 | 20240805 | 152000 | 64874878600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 234 | 20240805 | 151900 | 64874878600 | 24650 | 24650 | 24700 | 24550 | 10637 |
| 235 | 20240805 | 151800 | 64613017650 | 24650 | 24650 | 24700 | 24600 | 5288 |
| 236 | 20240805 | 151700 | 64482652450 | 24650 | 24550 | 24700 | 24550 | 10163 |
| 237 | 20240805 | 151600 | 64232845500 | 24650 | 24600 | 24650 | 24550 | 6567 |
| 238 | 20240805 | 151500 | 64071271100 | 24600 | 24600 | 24650 | 24450 | 8004 |
| 239 | 20240805 | 151400 | 63874521250 | 24600 | 24450 | 24600 | 24400 | 13306 |
| 240 | 20240805 | 151300 | 63548425700 | 24500 | 24450 | 24500 | 24350 | 7465 |
| 241 | 20240805 | 151200 | 63365943000 | 24450 | 24450 | 24500 | 24300 | 11791 |
| 242 | 20240805 | 151100 | 63078180300 | 24450 | 24300 | 24450 | 24250 | 8555 |
| 243 | 20240805 | 151000 | 62869788000 | 24350 | 24400 | 24450 | 24250 | 8539 |
| 244 | 20240805 | 150900 | 62661947100 | 24450 | 24450 | 24500 | 24300 | 6585 |
| 245 | 20240805 | 150800 | 62501216300 | 24450 | 24450 | 24600 | 24300 | 9568 |
| 246 | 20240805 | 150700 | 62267731950 | 24550 | 24400 | 24600 | 24400 | 10846 |
| 247 | 20240805 | 150600 | 62002075250 | 24500 | 24400 | 24550 | 24300 | 14647 |
| 248 | 20240805 | 150500 | 61644052200 | 24400 | 24450 | 24600 | 24350 | 8713 |
| 249 | 20240805 | 150400 | 61430983100 | 24600 | 24400 | 24650 | 24350 | 11550 |
| 250 | 20240805 | 150300 | 61148371900 | 24500 | 24700 | 24700 | 24400 | 19791 |
| 251 | 20240805 | 150200 | 60662030750 | 24650 | 24650 | 24750 | 24550 | 6563 |
| 252 | 20240805 | 150100 | 60500238250 | 24700 | 24550 | 24750 | 24550 | 9452 |
| 253 | 20240805 | 150000 | 60267493500 | 24550 | 24600 | 24650 | 24500 | 5541 |
| 254 | 20240805 | 145900 | 60131302700 | 24500 | 24350 | 24700 | 24350 | 16317 |
| 255 | 20240805 | 145800 | 59730362650 | 24350 | 24150 | 24400 | 24150 | 9492 |
| 256 | 20240805 | 145700 | 59499954100 | 24150 | 24150 | 24300 | 24050 | 10041 |
| 257 | 20240805 | 145600 | 59257151450 | 24150 | 23850 | 24200 | 23850 | 14142 |
| 258 | 20240805 | 145500 | 58917185300 | 23850 | 23900 | 24000 | 23800 | 14648 |
| 259 | 20240805 | 145400 | 58566924750 | 23950 | 23950 | 24150 | 23700 | 32203 |
| 260 | 20240805 | 145300 | 57795809400 | 23750 | 24000 | 24050 | 23450 | 28965 |
| 261 | 20240805 | 145200 | 57104273500 | 24000 | 24300 | 24350 | 24000 | 23193 |
| 262 | 20240805 | 145100 | 56544876550 | 24300 | 24350 | 24350 | 24150 | 41966 |
| 263 | 20240805 | 145000 | 55526758700 | 24350 | 24350 | 24450 | 24200 | 18650 |
| 264 | 20240805 | 144900 | 55073365700 | 24400 | 24450 | 24450 | 24250 | 8591 |
| 265 | 20240805 | 144800 | 54864102950 | 24450 | 24350 | 24450 | 24150 | 15625 |
| 266 | 20240805 | 144700 | 54484825250 | 24300 | 24350 | 24400 | 24200 | 11116 |
| 267 | 20240805 | 144600 | 54214956700 | 24400 | 24400 | 24450 | 24350 | 15361 |
| 268 | 20240805 | 144500 | 53840146250 | 24400 | 24500 | 24500 | 24400 | 20044 |
| 269 | 20240805 | 144400 | 53350058350 | 24450 | 24550 | 24550 | 24450 | 54323 |
| 270 | 20240805 | 144300 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 271 | 20240805 | 144200 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 272 | 20240805 | 144100 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 273 | 20240805 | 144000 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 274 | 20240805 | 143900 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 275 | 20240805 | 143800 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 276 | 20240805 | 143700 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 277 | 20240805 | 143600 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 278 | 20240805 | 143500 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 279 | 20240805 | 143400 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 280 | 20240805 | 143300 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 281 | 20240805 | 143200 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 282 | 20240805 | 143100 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 283 | 20240805 | 143000 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 284 | 20240805 | 142900 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 285 | 20240805 | 142800 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 286 | 20240805 | 142700 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 287 | 20240805 | 142600 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 288 | 20240805 | 142500 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 289 | 20240805 | 142400 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 290 | 20240805 | 142300 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 291 | 20240805 | 142200 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 292 | 20240805 | 142100 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 293 | 20240805 | 142000 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 294 | 20240805 | 141900 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 295 | 20240805 | 141800 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 296 | 20240805 | 141700 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 297 | 20240805 | 141600 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 298 | 20240805 | 141500 | 52016880550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 299 | 20240805 | 141400 | 52016880550 | 24600 | 24450 | 24600 | 24450 | 2949 |
| 300 | 20240805 | 141300 | 51944495900 | 24500 | 24500 | 24600 | 24450 | 7286 |
| 301 | 20240805 | 141200 | 51765814650 | 24550 | 24600 | 24700 | 24500 | 10302 |
| 302 | 20240805 | 141100 | 51512872950 | 24600 | 24550 | 24650 | 24550 | 3637 |
| 303 | 20240805 | 141000 | 51423326500 | 24600 | 24650 | 24700 | 24550 | 8741 |
| 304 | 20240805 | 140900 | 51208193050 | 24650 | 24750 | 24750 | 24650 | 2640 |
| 305 | 20240805 | 140800 | 51142980350 | 24750 | 24750 | 24800 | 24700 | 1717 |
| 306 | 20240805 | 140700 | 51100497650 | 24700 | 24750 | 24800 | 24700 | 9863 |
| 307 | 20240805 | 140600 | 50856608150 | 24800 | 24800 | 24850 | 24750 | 2688 |
| 308 | 20240805 | 140500 | 50789947300 | 24800 | 24750 | 24800 | 24750 | 3815 |
| 309 | 20240805 | 140400 | 50695366050 | 24800 | 24800 | 24800 | 24750 | 1729 |
| 310 | 20240805 | 140300 | 50652504900 | 24800 | 24750 | 24800 | 24700 | 5109 |
| 311 | 20240805 | 140200 | 50526007150 | 24700 | 24850 | 24850 | 24700 | 7008 |
| 312 | 20240805 | 140100 | 50352345400 | 24800 | 24850 | 24850 | 24800 | 1381 |
| 313 | 20240805 | 140000 | 50318037450 | 24850 | 24800 | 24850 | 24750 | 3222 |
| 314 | 20240805 | 135900 | 50238030850 | 24850 | 24800 | 24850 | 24750 | 3318 |
| 315 | 20240805 | 135800 | 50155714050 | 24850 | 24800 | 24850 | 24750 | 2889 |
| 316 | 20240805 | 135700 | 50084089500 | 24750 | 24800 | 24800 | 24750 | 1905 |
| 317 | 20240805 | 135600 | 50036885650 | 24800 | 24750 | 24800 | 24700 | 3673 |
| 318 | 20240805 | 135500 | 49946029100 | 24700 | 24750 | 24750 | 24650 | 6431 |
| 319 | 20240805 | 135400 | 49787133400 | 24700 | 24750 | 24800 | 24700 | 4359 |
| 320 | 20240805 | 135300 | 49679200900 | 24750 | 24750 | 24800 | 24750 | 1431 |
| 321 | 20240805 | 135200 | 49643746900 | 24800 | 24800 | 24850 | 24750 | 4321 |
| 322 | 20240805 | 135100 | 49536741150 | 24800 | 24800 | 24850 | 24750 | 4236 |
| 323 | 20240805 | 135000 | 49431738500 | 24800 | 24850 | 24900 | 24800 | 7024 |
| 324 | 20240805 | 134900 | 49257400800 | 24850 | 24850 | 24900 | 24800 | 1595 |
| 325 | 20240805 | 134800 | 49217796600 | 24850 | 24900 | 24900 | 24800 | 2032 |
| 326 | 20240805 | 134700 | 49167330700 | 24900 | 24900 | 24950 | 24800 | 3306 |
| 327 | 20240805 | 134600 | 49085099000 | 24900 | 24900 | 24950 | 24800 | 8689 |
| 328 | 20240805 | 134500 | 48869026700 | 24900 | 24850 | 24950 | 24850 | 1834 |
| 329 | 20240805 | 134400 | 48823386700 | 24900 | 24950 | 25000 | 24850 | 3684 |
| 330 | 20240805 | 134300 | 48731689800 | 24950 | 24900 | 25000 | 24900 | 3993 |
| 331 | 20240805 | 134200 | 48632135200 | 24950 | 24900 | 24950 | 24900 | 2793 |
| 332 | 20240805 | 134100 | 48562454100 | 24950 | 24900 | 24950 | 24850 | 2315 |
| 333 | 20240805 | 134000 | 48504847800 | 24900 | 24900 | 24900 | 24800 | 2925 |
| 334 | 20240805 | 133900 | 48432079750 | 24900 | 24900 | 25000 | 24850 | 3472 |
| 335 | 20240805 | 133800 | 48345592250 | 24950 | 25000 | 25000 | 24900 | 2513 |
| 336 | 20240805 | 133700 | 48282873600 | 25000 | 24950 | 25000 | 24900 | 2102 |
| 337 | 20240805 | 133600 | 48230415150 | 24900 | 24950 | 25000 | 24900 | 4667 |
| 338 | 20240805 | 133500 | 48114101800 | 24950 | 24950 | 25000 | 24900 | 1879 |
| 339 | 20240805 | 133400 | 48067208700 | 24950 | 25000 | 25050 | 24850 | 12240 |
| 340 | 20240805 | 133300 | 47762297150 | 25000 | 25000 | 25000 | 24900 | 3246 |
| 341 | 20240805 | 133200 | 47681229500 | 25000 | 24950 | 25000 | 24900 | 4113 |
| 342 | 20240805 | 133100 | 47578630000 | 24950 | 24800 | 24950 | 24700 | 6859 |
| 343 | 20240805 | 133000 | 47408097750 | 24750 | 25050 | 25100 | 24600 | 106643 |
| 344 | 20240805 | 132900 | 44766251550 | 25050 | 24900 | 25100 | 24900 | 3133 |
| 345 | 20240805 | 132800 | 44687813650 | 24950 | 25050 | 25100 | 24900 | 6208 |
| 346 | 20240805 | 132700 | 44532637500 | 25000 | 25000 | 25050 | 24900 | 4115 |
| 347 | 20240805 | 132600 | 44429808800 | 25000 | 25000 | 25000 | 24900 | 3784 |
| 348 | 20240805 | 132500 | 44335394750 | 25000 | 24950 | 25000 | 24950 | 1924 |
| 349 | 20240805 | 132400 | 44287358900 | 25000 | 24950 | 25000 | 24950 | 2027 |
| 350 | 20240805 | 132300 | 44236730650 | 25000 | 25050 | 25100 | 24950 | 3364 |
| 351 | 20240805 | 132200 | 44152598050 | 25050 | 25050 | 25050 | 24950 | 4638 |
| 352 | 20240805 | 132100 | 44036611500 | 25100 | 25050 | 25100 | 25000 | 1979 |
| 353 | 20240805 | 132000 | 43987052050 | 25050 | 25100 | 25100 | 25000 | 3129 |
| 354 | 20240805 | 131900 | 43908686150 | 25100 | 25000 | 25100 | 25000 | 1631 |
| 355 | 20240805 | 131800 | 43867806450 | 25000 | 25000 | 25100 | 25000 | 1956 |
| 356 | 20240805 | 131700 | 43818816350 | 25000 | 25050 | 25100 | 25000 | 2867 |
| 357 | 20240805 | 131600 | 43747071650 | 25050 | 25000 | 25050 | 25000 | 3200 |
| 358 | 20240805 | 131500 | 43666958600 | 25050 | 25000 | 25100 | 25000 | 1665 |
| 359 | 20240805 | 131400 | 43625259300 | 25050 | 25000 | 25100 | 25000 | 2244 |
| 360 | 20240805 | 131300 | 43569083900 | 25000 | 25000 | 25050 | 25000 | 8271 |
| 361 | 20240805 | 131200 | 43362247350 | 25050 | 25050 | 25050 | 25000 | 2830 |
| 362 | 20240805 | 131100 | 43291372750 | 25050 | 25000 | 25050 | 25000 | 2487 |
| 363 | 20240805 | 131000 | 43229157800 | 25000 | 25050 | 25050 | 25000 | 2051 |
| 364 | 20240805 | 130900 | 43177838550 | 25000 | 24950 | 25050 | 24950 | 1985 |
| 365 | 20240805 | 130800 | 43128141850 | 25000 | 24950 | 25000 | 24950 | 5802 |
| 366 | 20240805 | 130700 | 42983133050 | 24950 | 25000 | 25050 | 24950 | 5592 |
| 367 | 20240805 | 130600 | 42843331100 | 25050 | 25000 | 25050 | 24950 | 2684 |
| 368 | 20240805 | 130500 | 42776231150 | 25000 | 24900 | 25050 | 24900 | 4041 |
| 369 | 20240805 | 130400 | 42675346000 | 24950 | 24850 | 24950 | 24850 | 3522 |
| 370 | 20240805 | 130300 | 42587701850 | 24900 | 24950 | 24950 | 24850 | 5576 |
| 371 | 20240805 | 130200 | 42449005850 | 24950 | 24900 | 24950 | 24900 | 7746 |
| 372 | 20240805 | 130100 | 42256074850 | 24900 | 24950 | 25000 | 24900 | 1534 |
| 373 | 20240805 | 130000 | 42217849850 | 24950 | 24950 | 25000 | 24900 | 3487 |
| 374 | 20240805 | 125900 | 42130861350 | 24950 | 25050 | 25100 | 24900 | 19443 |
| 375 | 20240805 | 125800 | 41644714900 | 25050 | 25100 | 25150 | 25050 | 2623 |
| 376 | 20240805 | 125700 | 41578930300 | 25050 | 25050 | 25100 | 25050 | 3785 |
| 377 | 20240805 | 125600 | 41484030850 | 25050 | 25100 | 25150 | 25050 | 1948 |
| 378 | 20240805 | 125500 | 41435159650 | 25050 | 25050 | 25100 | 25000 | 3812 |
| 379 | 20240805 | 125400 | 41339580150 | 25050 | 25100 | 25100 | 25000 | 9138 |
| 380 | 20240805 | 125300 | 41110664050 | 25100 | 25100 | 25100 | 25050 | 3054 |
| 381 | 20240805 | 125200 | 41034087500 | 25100 | 25100 | 25100 | 25050 | 1376 |
| 382 | 20240805 | 125100 | 40999584850 | 25100 | 25100 | 25150 | 25050 | 5232 |
| 383 | 20240805 | 125000 | 40868394800 | 25050 | 25150 | 25150 | 25050 | 6169 |
| 384 | 20240805 | 124900 | 40713534600 | 25150 | 25100 | 25150 | 25100 | 2222 |
| 385 | 20240805 | 124800 | 40657705150 | 25100 | 25150 | 25150 | 25100 | 2144 |
| 386 | 20240805 | 124700 | 40603839600 | 25150 | 25150 | 25150 | 25100 | 2540 |
| 387 | 20240805 | 124600 | 40540040550 | 25150 | 25150 | 25150 | 25100 | 1453 |
| 388 | 20240805 | 124500 | 40503513550 | 25150 | 25150 | 25150 | 25050 | 3403 |
| 389 | 20240805 | 124400 | 40418074150 | 25100 | 25100 | 25150 | 25100 | 9684 |
| 390 | 20240805 | 124300 | 40174933250 | 25100 | 25150 | 25150 | 25100 | 2455 |
| 391 | 20240805 | 124200 | 40113272250 | 25100 | 25150 | 25150 | 25100 | 2735 |
| 392 | 20240805 | 124100 | 40044589100 | 25100 | 25150 | 25150 | 25100 | 5354 |
| 393 | 20240805 | 124000 | 39910120950 | 25100 | 25150 | 25150 | 25100 | 1911 |
| 394 | 20240805 | 123900 | 39862086300 | 25150 | 25150 | 25200 | 25100 | 2434 |
| 395 | 20240805 | 123800 | 39800949600 | 25150 | 25200 | 25200 | 25100 | 8461 |
| 396 | 20240805 | 123700 | 39588153450 | 25200 | 25200 | 25200 | 25150 | 1820 |
| 397 | 20240805 | 123600 | 39542340150 | 25150 | 25200 | 25200 | 25150 | 1144 |
| 398 | 20240805 | 123500 | 39513550950 | 25150 | 25200 | 25200 | 25150 | 7445 |
| 399 | 20240805 | 123400 | 39325961900 | 25200 | 25200 | 25250 | 25200 | 1347 |
| 400 | 20240805 | 123300 | 39292006200 | 25200 | 25200 | 25250 | 25150 | 1437 |
| 401 | 20240805 | 123200 | 39255788100 | 25150 | 25200 | 25250 | 25150 | 3472 |
| 402 | 20240805 | 123100 | 39168346450 | 25200 | 25150 | 25250 | 25150 | 2222 |
| 403 | 20240805 | 123000 | 39112378350 | 25150 | 25150 | 25200 | 25100 | 3416 |
| 404 | 20240805 | 122900 | 39026460750 | 25150 | 25200 | 25200 | 25150 | 2309 |
| 405 | 20240805 | 122800 | 38968323050 | 25200 | 25250 | 25250 | 25150 | 2559 |
| 406 | 20240805 | 122700 | 38903827700 | 25200 | 25200 | 25250 | 25150 | 4511 |
| 407 | 20240805 | 122600 | 38790163800 | 25200 | 25200 | 25250 | 25150 | 5350 |
| 408 | 20240805 | 122500 | 38655427550 | 25200 | 25200 | 25250 | 25200 | 1843 |
| 409 | 20240805 | 122400 | 38608969750 | 25200 | 25200 | 25250 | 25200 | 1730 |
| 410 | 20240805 | 122300 | 38565356600 | 25200 | 25250 | 25250 | 25150 | 4555 |
| 411 | 20240805 | 122200 | 38450661800 | 25200 | 25250 | 25250 | 25200 | 1513 |
| 412 | 20240805 | 122100 | 38412503550 | 25250 | 25250 | 25250 | 25200 | 6843 |
| 413 | 20240805 | 122000 | 38240017200 | 25200 | 25200 | 25250 | 25200 | 1579 |
| 414 | 20240805 | 121900 | 38200191500 | 25250 | 25250 | 25300 | 25200 | 3026 |
| 415 | 20240805 | 121800 | 38123790750 | 25250 | 25350 | 25350 | 25250 | 4548 |
| 416 | 20240805 | 121700 | 38008700600 | 25350 | 25350 | 25350 | 25300 | 1550 |
| 417 | 20240805 | 121600 | 37969466750 | 25350 | 25350 | 25350 | 25300 | 2005 |
| 418 | 20240805 | 121500 | 37918729100 | 25350 | 25300 | 25350 | 25300 | 1971 |
| 419 | 20240805 | 121400 | 37868792150 | 25350 | 25300 | 25350 | 25250 | 1873 |
| 420 | 20240805 | 121300 | 37821391150 | 25300 | 25350 | 25350 | 25250 | 2811 |
| 421 | 20240805 | 121200 | 37750270300 | 25300 | 25300 | 25350 | 25250 | 2251 |
| 422 | 20240805 | 121100 | 37693311200 | 25300 | 25400 | 25400 | 25300 | 3958 |
| 423 | 20240805 | 121000 | 37592985500 | 25350 | 25400 | 25400 | 25350 | 1356 |
| 424 | 20240805 | 120900 | 37558594400 | 25400 | 25350 | 25400 | 25350 | 1287 |
| 425 | 20240805 | 120800 | 37525934950 | 25350 | 25350 | 25400 | 25350 | 929 |
| 426 | 20240805 | 120700 | 37502359900 | 25350 | 25350 | 25400 | 25350 | 1365 |
| 427 | 20240805 | 120600 | 37467715250 | 25400 | 25400 | 25450 | 25350 | 3523 |
| 428 | 20240805 | 120500 | 37378244600 | 25400 | 25400 | 25450 | 25400 | 811 |
| 429 | 20240805 | 120400 | 37357636300 | 25400 | 25450 | 25450 | 25400 | 2302 |
| 430 | 20240805 | 120300 | 37299088650 | 25450 | 25450 | 25450 | 25400 | 1057 |
| 431 | 20240805 | 120200 | 37272231100 | 25400 | 25350 | 25400 | 25350 | 12406 |
| 432 | 20240805 | 120100 | 36957556300 | 25350 | 25400 | 25450 | 25350 | 3702 |
| 433 | 20240805 | 120000 | 36863503700 | 25400 | 25350 | 25450 | 25350 | 1401 |
| 434 | 20240805 | 115900 | 36827912800 | 25400 | 25400 | 25450 | 25350 | 1553 |
| 435 | 20240805 | 115800 | 36788490150 | 25450 | 25450 | 25450 | 25400 | 6942 |
| 436 | 20240805 | 115700 | 36612117000 | 25400 | 25400 | 25450 | 25400 | 1389 |
| 437 | 20240805 | 115600 | 36576808600 | 25400 | 25400 | 25450 | 25400 | 993 |
| 438 | 20240805 | 115500 | 36551572700 | 25450 | 25350 | 25450 | 25350 | 1740 |
| 439 | 20240805 | 115400 | 36507401650 | 25350 | 25450 | 25450 | 25350 | 900 |
| 440 | 20240805 | 115300 | 36484547700 | 25400 | 25350 | 25450 | 25300 | 7383 |
| 441 | 20240805 | 115200 | 36297045750 | 25300 | 25400 | 25400 | 25300 | 4886 |
| 442 | 20240805 | 115100 | 36173167700 | 25350 | 25350 | 25400 | 25350 | 1046 |
| 443 | 20240805 | 115000 | 36146642750 | 25400 | 25400 | 25400 | 25350 | 1179 |
| 444 | 20240805 | 114900 | 36116734750 | 25400 | 25400 | 25400 | 25350 | 2084 |
| 445 | 20240805 | 114800 | 36063818850 | 25400 | 25350 | 25400 | 25350 | 1141 |
| 446 | 20240805 | 114700 | 36034872900 | 25350 | 25350 | 25400 | 25300 | 3389 |
| 447 | 20240805 | 114600 | 35948937600 | 25350 | 25350 | 25350 | 25300 | 1047 |
| 448 | 20240805 | 114500 | 35922421900 | 25300 | 25300 | 25350 | 25300 | 7138 |
| 449 | 20240805 | 114400 | 35741819550 | 25300 | 25350 | 25400 | 25300 | 3121 |
| 450 | 20240805 | 114300 | 35662726150 | 25350 | 25350 | 25400 | 25350 | 2110 |
| 451 | 20240805 | 114200 | 35609209500 | 25350 | 25350 | 25400 | 25350 | 1395 |
| 452 | 20240805 | 114100 | 35573812750 | 25350 | 25400 | 25400 | 25350 | 4153 |
| 453 | 20240805 | 114000 | 35468377200 | 25400 | 25400 | 25450 | 25400 | 1256 |
| 454 | 20240805 | 113900 | 35436464900 | 25400 | 25500 | 25500 | 25400 | 2823 |
| 455 | 20240805 | 113800 | 35364636900 | 25450 | 25500 | 25500 | 25450 | 2309 |
| 456 | 20240805 | 113700 | 35305835250 | 25500 | 25500 | 25500 | 25450 | 1298 |
| 457 | 20240805 | 113600 | 35272776150 | 25500 | 25500 | 25550 | 25400 | 5030 |
| 458 | 20240805 | 113500 | 35144573600 | 25450 | 25450 | 25550 | 25450 | 2311 |
| 459 | 20240805 | 113400 | 35085687550 | 25500 | 25550 | 25600 | 25450 | 7677 |
| 460 | 20240805 | 113300 | 34889705200 | 25550 | 25550 | 25650 | 25550 | 1667 |
| 461 | 20240805 | 113200 | 34847072250 | 25600 | 25500 | 25600 | 25500 | 7703 |
| 462 | 20240805 | 113100 | 34649958200 | 25500 | 25550 | 25550 | 25500 | 2476 |
| 463 | 20240805 | 113000 | 34586748000 | 25500 | 25550 | 25600 | 25500 | 3472 |
| 464 | 20240805 | 112900 | 34498060250 | 25550 | 25500 | 25600 | 25450 | 19727 |
| 465 | 20240805 | 112800 | 33994047950 | 25500 | 25600 | 25650 | 25500 | 16780 |
| 466 | 20240805 | 112700 | 33565175200 | 25600 | 25500 | 25600 | 25450 | 3438 |
| 467 | 20240805 | 112600 | 33477386700 | 25500 | 25450 | 25550 | 25400 | 2744 |
| 468 | 20240805 | 112500 | 33407484700 | 25450 | 25400 | 25500 | 25400 | 3055 |
| 469 | 20240805 | 112400 | 33329771150 | 25450 | 25350 | 25450 | 25300 | 3716 |
| 470 | 20240805 | 112300 | 33235428000 | 25350 | 25350 | 25400 | 25350 | 2860 |
| 471 | 20240805 | 112200 | 33162923800 | 25350 | 25250 | 25350 | 25250 | 9265 |
| 472 | 20240805 | 112100 | 32928440450 | 25250 | 25250 | 25300 | 25250 | 1565 |
| 473 | 20240805 | 112000 | 32888893400 | 25250 | 25300 | 25300 | 25250 | 2225 |
| 474 | 20240805 | 111900 | 32832695250 | 25250 | 25250 | 25300 | 25250 | 697 |
| 475 | 20240805 | 111800 | 32815085650 | 25250 | 25100 | 25250 | 25100 | 11110 |
| 476 | 20240805 | 111700 | 32535127000 | 25100 | 25200 | 25200 | 25100 | 5403 |
| 477 | 20240805 | 111600 | 32399408400 | 25150 | 25200 | 25200 | 25150 | 2522 |
| 478 | 20240805 | 111500 | 32335948450 | 25150 | 25200 | 25250 | 25150 | 12445 |
| 479 | 20240805 | 111400 | 32022431650 | 25250 | 25250 | 25300 | 25200 | 4020 |
| 480 | 20240805 | 111300 | 31920985200 | 25300 | 25250 | 25300 | 25250 | 1918 |
| 481 | 20240805 | 111200 | 31872524500 | 25250 | 25250 | 25300 | 25250 | 643 |
| 482 | 20240805 | 111100 | 31856283100 | 25300 | 25250 | 25300 | 25250 | 1319 |
| 483 | 20240805 | 111000 | 31822971350 | 25300 | 25200 | 25300 | 25100 | 8277 |
| 484 | 20240805 | 110900 | 31614250500 | 25150 | 25150 | 25200 | 25100 | 6590 |
| 485 | 20240805 | 110800 | 31448512700 | 25150 | 25250 | 25250 | 25150 | 7440 |
| 486 | 20240805 | 110700 | 31261071150 | 25250 | 25250 | 25250 | 25200 | 1564 |
| 487 | 20240805 | 110600 | 31221614200 | 25200 | 25250 | 25300 | 25200 | 2797 |
| 488 | 20240805 | 110500 | 31151007300 | 25300 | 25300 | 25350 | 25250 | 9739 |
| 489 | 20240805 | 110400 | 30904679100 | 25250 | 25200 | 25300 | 25200 | 3138 |
| 490 | 20240805 | 110300 | 30825488250 | 25200 | 25300 | 25300 | 25200 | 9456 |
| 491 | 20240805 | 110200 | 30586847650 | 25250 | 25250 | 25300 | 25250 | 1693 |
| 492 | 20240805 | 110100 | 30544078350 | 25250 | 25250 | 25300 | 25250 | 2435 |
| 493 | 20240805 | 110000 | 30482545600 | 25300 | 25300 | 25300 | 25250 | 3548 |
| 494 | 20240805 | 105900 | 30392948850 | 25300 | 25250 | 25350 | 25200 | 7830 |
| 495 | 20240805 | 105800 | 30194854950 | 25250 | 25350 | 25350 | 25200 | 8955 |
| 496 | 20240805 | 105700 | 29968458900 | 25300 | 25400 | 25450 | 25200 | 24151 |
| 497 | 20240805 | 105600 | 29357433000 | 25400 | 25350 | 25450 | 25350 | 9262 |
| 498 | 20240805 | 105500 | 29122108750 | 25350 | 25400 | 25450 | 25300 | 6992 |
| 499 | 20240805 | 105400 | 28944699900 | 25400 | 25450 | 25450 | 25400 | 2592 |
| 500 | 20240805 | 105300 | 28878840750 | 25400 | 25400 | 25500 | 25400 | 2972 |
| 501 | 20240805 | 105200 | 28803208000 | 25400 | 25450 | 25500 | 25400 | 9081 |
| 502 | 20240805 | 105100 | 28572215000 | 25450 | 25500 | 25550 | 25450 | 3407 |
| 503 | 20240805 | 105000 | 28485366200 | 25550 | 25600 | 25600 | 25500 | 6246 |
| 504 | 20240805 | 104900 | 28325848900 | 25600 | 25550 | 25600 | 25550 | 625 |
| 505 | 20240805 | 104800 | 28309858200 | 25550 | 25650 | 25650 | 25550 | 2230 |
| 506 | 20240805 | 104700 | 28252821150 | 25600 | 25550 | 25650 | 25500 | 5770 |
| 507 | 20240805 | 104600 | 28105347950 | 25550 | 25500 | 25550 | 25500 | 1133 |
| 508 | 20240805 | 104500 | 28076443450 | 25550 | 25600 | 25600 | 25500 | 3492 |
| 509 | 20240805 | 104400 | 27987266400 | 25550 | 25600 | 25650 | 25550 | 6716 |
| 510 | 20240805 | 104300 | 27815464950 | 25650 | 25550 | 25700 | 25550 | 2232 |
| 511 | 20240805 | 104200 | 27758219100 | 25550 | 25700 | 25700 | 25550 | 17939 |
| 512 | 20240805 | 104100 | 27298938850 | 25650 | 25600 | 25700 | 25600 | 3757 |
| 513 | 20240805 | 104000 | 27202546950 | 25650 | 25600 | 25650 | 25550 | 3725 |
| 514 | 20240805 | 103900 | 27107186650 | 25600 | 25550 | 25600 | 25500 | 2332 |
| 515 | 20240805 | 103800 | 27047634550 | 25550 | 25550 | 25600 | 25500 | 1580 |
| 516 | 20240805 | 103700 | 27007261800 | 25550 | 25550 | 25600 | 25500 | 1687 |
| 517 | 20240805 | 103600 | 26964165400 | 25500 | 25550 | 25550 | 25450 | 2622 |
| 518 | 20240805 | 103500 | 26897237450 | 25500 | 25500 | 25600 | 25450 | 7067 |
| 519 | 20240805 | 103400 | 26716998450 | 25500 | 25500 | 25550 | 25500 | 2728 |
| 520 | 20240805 | 103300 | 26647379450 | 25550 | 25500 | 25550 | 25500 | 3651 |
| 521 | 20240805 | 103200 | 26554240450 | 25500 | 25600 | 25600 | 25500 | 2544 |
| 522 | 20240805 | 103100 | 26489256200 | 25550 | 25500 | 25600 | 25500 | 1642 |
| 523 | 20240805 | 103000 | 26447304300 | 25500 | 25550 | 25550 | 25500 | 3019 |
| 524 | 20240805 | 102900 | 26370194000 | 25550 | 25550 | 25550 | 25500 | 2006 |
| 525 | 20240805 | 102800 | 26319007850 | 25500 | 25500 | 25600 | 25500 | 3924 |
| 526 | 20240805 | 102700 | 26218713450 | 25450 | 25500 | 25550 | 25450 | 3549 |
| 527 | 20240805 | 102600 | 26128202600 | 25500 | 25550 | 25550 | 25500 | 1665 |
| 528 | 20240805 | 102500 | 26085721000 | 25550 | 25650 | 25650 | 25500 | 30757 |
| 529 | 20240805 | 102400 | 25300503850 | 25700 | 25700 | 25700 | 25650 | 2651 |
| 530 | 20240805 | 102300 | 25232399600 | 25700 | 25650 | 25750 | 25650 | 7803 |
| 531 | 20240805 | 102200 | 25031825150 | 25700 | 25650 | 25700 | 25650 | 4434 |
| 532 | 20240805 | 102100 | 24917977750 | 25650 | 25700 | 25700 | 25650 | 1859 |
| 533 | 20240805 | 102000 | 24870219200 | 25700 | 25650 | 25750 | 25650 | 6294 |
| 534 | 20240805 | 101900 | 24708484650 | 25700 | 25650 | 25700 | 25600 | 2837 |
| 535 | 20240805 | 101800 | 24635720700 | 25600 | 25600 | 25700 | 25550 | 9842 |
| 536 | 20240805 | 101700 | 24383644450 | 25550 | 25550 | 25650 | 25550 | 9031 |
| 537 | 20240805 | 101600 | 24152694300 | 25550 | 25550 | 25600 | 25550 | 3146 |
| 538 | 20240805 | 101500 | 24072269350 | 25550 | 25550 | 25600 | 25500 | 3453 |
| 539 | 20240805 | 101400 | 23984033700 | 25600 | 25500 | 25600 | 25500 | 3868 |
| 540 | 20240805 | 101300 | 23885207200 | 25500 | 25550 | 25550 | 25500 | 5095 |
| 541 | 20240805 | 101200 | 23755201150 | 25500 | 25550 | 25550 | 25500 | 3218 |
| 542 | 20240805 | 101100 | 23673096850 | 25550 | 25500 | 25550 | 25500 | 2209 |
| 543 | 20240805 | 101000 | 23616718000 | 25550 | 25550 | 25600 | 25500 | 6622 |
| 544 | 20240805 | 100900 | 23447610350 | 25600 | 25550 | 25600 | 25500 | 8672 |
| 545 | 20240805 | 100800 | 23226037500 | 25600 | 25600 | 25600 | 25550 | 1464 |
| 546 | 20240805 | 100700 | 23188589900 | 25600 | 25600 | 25600 | 25550 | 1938 |
| 547 | 20240805 | 100600 | 23139027800 | 25600 | 25600 | 25600 | 25550 | 1879 |
| 548 | 20240805 | 100500 | 23090965400 | 25550 | 25600 | 25600 | 25500 | 7601 |
| 549 | 20240805 | 100400 | 22896738700 | 25550 | 25650 | 25650 | 25550 | 7761 |
| 550 | 20240805 | 100300 | 22698266900 | 25650 | 25700 | 25700 | 25650 | 1948 |
| 551 | 20240805 | 100200 | 22648269750 | 25700 | 25650 | 25700 | 25650 | 15125 |
| 552 | 20240805 | 100100 | 22259595500 | 25650 | 25600 | 25700 | 25500 | 29198 |
| 553 | 20240805 | 100000 | 21513148750 | 25600 | 25600 | 25650 | 25550 | 1901 |
| 554 | 20240805 | 095900 | 21464536800 | 25600 | 25550 | 25650 | 25550 | 4694 |
| 555 | 20240805 | 095800 | 21344365000 | 25550 | 25600 | 25600 | 25550 | 2364 |
| 556 | 20240805 | 095700 | 21283866700 | 25550 | 25600 | 25600 | 25550 | 2496 |
| 557 | 20240805 | 095600 | 21220061550 | 25600 | 25600 | 25600 | 25550 | 2804 |
| 558 | 20240805 | 095500 | 21148329950 | 25600 | 25600 | 25600 | 25550 | 3695 |
| 559 | 20240805 | 095400 | 21053895500 | 25550 | 25600 | 25600 | 25500 | 1199 |
| 560 | 20240805 | 095300 | 21023230350 | 25600 | 25550 | 25650 | 25550 | 3200 |
| 561 | 20240805 | 095200 | 20941294900 | 25550 | 25500 | 25600 | 25450 | 24039 |
| 562 | 20240805 | 095100 | 20328604900 | 25500 | 25650 | 25700 | 25500 | 29345 |
| 563 | 20240805 | 095000 | 19578776800 | 25650 | 25700 | 25700 | 25650 | 2972 |
| 564 | 20240805 | 094900 | 19502490950 | 25700 | 25650 | 25700 | 25600 | 5227 |
| 565 | 20240805 | 094800 | 19368369450 | 25650 | 25600 | 25650 | 25600 | 2615 |
| 566 | 20240805 | 094700 | 19301370150 | 25650 | 25650 | 25650 | 25500 | 13732 |
| 567 | 20240805 | 094600 | 18950277150 | 25650 | 25700 | 25700 | 25600 | 5959 |
| 568 | 20240805 | 094500 | 18797482700 | 25700 | 25700 | 25700 | 25650 | 4204 |
| 569 | 20240805 | 094400 | 18689494400 | 25700 | 25750 | 25750 | 25650 | 3587 |
| 570 | 20240805 | 094300 | 18597300900 | 25750 | 25650 | 25750 | 25650 | 2607 |
| 571 | 20240805 | 094200 | 18530297950 | 25700 | 25750 | 25750 | 25650 | 7389 |
| 572 | 20240805 | 094100 | 18340427900 | 25750 | 25700 | 25750 | 25650 | 11099 |
| 573 | 20240805 | 094000 | 18055302300 | 25650 | 25650 | 25700 | 25600 | 4740 |
| 574 | 20240805 | 093900 | 17933750550 | 25600 | 25600 | 25650 | 25550 | 9013 |
| 575 | 20240805 | 093800 | 17702928350 | 25550 | 25650 | 25700 | 25500 | 40096 |
| 576 | 20240805 | 093700 | 16677094300 | 25700 | 25650 | 25700 | 25650 | 1552 |
| 577 | 20240805 | 093600 | 16637247250 | 25700 | 25750 | 25750 | 25600 | 8374 |
| 578 | 20240805 | 093500 | 16422369850 | 25700 | 25700 | 25800 | 25700 | 9998 |
| 579 | 20240805 | 093400 | 16164764750 | 25750 | 25700 | 25750 | 25700 | 5962 |
| 580 | 20240805 | 093300 | 16011320400 | 25700 | 25700 | 25750 | 25650 | 9607 |
| 581 | 20240805 | 093200 | 15764392150 | 25650 | 25700 | 25700 | 25600 | 9114 |
| 582 | 20240805 | 093100 | 15530604600 | 25650 | 25700 | 25700 | 25650 | 9996 |
| 583 | 20240805 | 093000 | 15273776600 | 25650 | 25700 | 25700 | 25600 | 9460 |
| 584 | 20240805 | 092900 | 15030997450 | 25600 | 25750 | 25750 | 25600 | 49670 |
| 585 | 20240805 | 092800 | 13754843150 | 25700 | 25650 | 25700 | 25550 | 25211 |
| 586 | 20240805 | 092700 | 13108207700 | 25600 | 25650 | 25700 | 25600 | 9208 |
| 587 | 20240805 | 092600 | 12871923300 | 25650 | 25700 | 25750 | 25600 | 20497 |
| 588 | 20240805 | 092500 | 12345767800 | 25650 | 25600 | 25700 | 25500 | 21718 |
| 589 | 20240805 | 092400 | 11789878600 | 25600 | 25600 | 25650 | 25550 | 7274 |
| 590 | 20240805 | 092300 | 11603866550 | 25600 | 25700 | 25750 | 25550 | 37297 |
| 591 | 20240805 | 092200 | 10647572550 | 25750 | 25800 | 25800 | 25700 | 10400 |
| 592 | 20240805 | 092100 | 10379515500 | 25750 | 25750 | 25800 | 25700 | 4492 |
| 593 | 20240805 | 092000 | 10263898350 | 25750 | 25700 | 25800 | 25700 | 13488 |
| 594 | 20240805 | 091900 | 9916520050 | 25700 | 25650 | 25800 | 25650 | 8373 |
| 595 | 20240805 | 091800 | 9701227650 | 25700 | 25850 | 25850 | 25650 | 9576 |
| 596 | 20240805 | 091700 | 9454799850 | 25800 | 25950 | 25950 | 25650 | 29306 |
| 597 | 20240805 | 091600 | 8699091750 | 25900 | 26000 | 26000 | 25900 | 16466 |
| 598 | 20240805 | 091500 | 8271483150 | 26000 | 26050 | 26100 | 25950 | 30077 |
| 599 | 20240805 | 091400 | 7489573750 | 26050 | 26000 | 26150 | 26000 | 8982 |
| 600 | 20240805 | 091300 | 7255471750 | 26000 | 26100 | 26100 | 26000 | 10449 |
| 601 | 20240805 | 091200 | 6983063950 | 26100 | 26100 | 26250 | 26050 | 8580 |
| 602 | 20240805 | 091100 | 6758780650 | 26100 | 26050 | 26150 | 26050 | 7236 |
| 603 | 20240805 | 091000 | 6569944100 | 26050 | 26100 | 26150 | 25900 | 22561 |
| 604 | 20240805 | 090900 | 5982432500 | 26100 | 26150 | 26150 | 25950 | 29079 |
| 605 | 20240805 | 090800 | 5224994450 | 26100 | 26350 | 26400 | 26100 | 26888 |
| 606 | 20240805 | 090700 | 4518012100 | 26350 | 26400 | 26400 | 26250 | 19305 |
| 607 | 20240805 | 090600 | 4010163250 | 26400 | 26350 | 26500 | 26300 | 25676 |
| 608 | 20240805 | 090500 | 3332760150 | 26350 | 26550 | 26600 | 26350 | 27051 |
| 609 | 20240805 | 090400 | 2616145150 | 26600 | 26650 | 26700 | 26550 | 9810 |
| 610 | 20240805 | 090300 | 2355139600 | 26650 | 26600 | 26700 | 26450 | 24126 |
| 611 | 20240805 | 090200 | 1713387450 | 26550 | 26700 | 26750 | 26550 | 17140 |
| 612 | 20240805 | 090100 | 1256847350 | 26700 | 27000 | 27000 | 26700 | 16880 |
| 613 | 20240805 | 090000 | 803735600 | 26950 | 27000 | 27050 | 26850 | 29608 |