34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 31520 |
| 3 | 20240806 | 191100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20240806 | 191000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20240806 | 190900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20240806 | 190800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20240806 | 190700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20240806 | 190600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20240806 | 190500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20240806 | 190400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20240806 | 190300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20240806 | 190200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20240806 | 190100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20240806 | 190000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20240806 | 185900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20240806 | 185800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20240806 | 185700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20240806 | 185600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20240806 | 185500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20240806 | 185400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20240806 | 185300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20240806 | 185200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20240806 | 185100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20240806 | 185000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20240806 | 184900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20240806 | 184800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20240806 | 184700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20240806 | 184600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20240806 | 184500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20240806 | 184400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20240806 | 184300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20240806 | 184200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 31520 |
| 33 | 20240806 | 184100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20240806 | 184000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20240806 | 183900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20240806 | 183800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20240806 | 183700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20240806 | 183600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20240806 | 183500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20240806 | 183400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20240806 | 183300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20240806 | 183200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20240806 | 183100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20240806 | 183000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20240806 | 182900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20240806 | 182800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20240806 | 182700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20240806 | 182600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20240806 | 182500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20240806 | 182400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20240806 | 182300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20240806 | 182200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20240806 | 182100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20240806 | 182000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20240806 | 181900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20240806 | 181800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20240806 | 181700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20240806 | 181600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20240806 | 181500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20240806 | 181400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20240806 | 181300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20240806 | 181200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 31520 |
| 63 | 20240806 | 181100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20240806 | 181000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20240806 | 180900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20240806 | 180800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20240806 | 180700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20240806 | 180600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20240806 | 180500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20240806 | 180400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20240806 | 180300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20240806 | 180200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20240806 | 180100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20240806 | 180000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20240806 | 175900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20240806 | 175800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20240806 | 175700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20240806 | 175600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20240806 | 175500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20240806 | 175400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20240806 | 175300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20240806 | 175200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20240806 | 175100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20240806 | 175000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20240806 | 174900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20240806 | 174800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20240806 | 174700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20240806 | 174600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20240806 | 174500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20240806 | 174400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20240806 | 174300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20240806 | 174200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 31520 |
| 93 | 20240806 | 174100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20240806 | 174000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20240806 | 173900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20240806 | 173800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20240806 | 173700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20240806 | 173600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20240806 | 173500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20240806 | 173400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20240806 | 173300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20240806 | 173200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20240806 | 173100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20240806 | 173000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20240806 | 172900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20240806 | 172800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20240806 | 172700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20240806 | 172600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20240806 | 172500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20240806 | 172400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20240806 | 172300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20240806 | 172200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20240806 | 172100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20240806 | 172000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20240806 | 171900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20240806 | 171800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20240806 | 171700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20240806 | 171600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20240806 | 171500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20240806 | 171400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20240806 | 171300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20240806 | 171200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 31520 |
| 123 | 20240806 | 171100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20240806 | 171000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20240806 | 170900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20240806 | 170800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20240806 | 170700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20240806 | 170600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20240806 | 170500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20240806 | 170400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20240806 | 170300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20240806 | 170200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20240806 | 170100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20240806 | 170000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20240806 | 165900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20240806 | 165800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20240806 | 165700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20240806 | 165600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20240806 | 165500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20240806 | 165400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20240806 | 165300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20240806 | 165200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20240806 | 165100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20240806 | 165000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20240806 | 164900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20240806 | 164800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20240806 | 164700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20240806 | 164600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20240806 | 164500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20240806 | 164400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20240806 | 164300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20240806 | 164200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 31520 |
| 153 | 20240806 | 164100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20240806 | 164000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20240806 | 163900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20240806 | 163800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20240806 | 163700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20240806 | 163600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20240806 | 163500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20240806 | 163400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20240806 | 163300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20240806 | 163200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20240806 | 163100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20240806 | 163000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20240806 | 162900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20240806 | 162800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20240806 | 162700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20240806 | 162600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20240806 | 162500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20240806 | 162400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20240806 | 162300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20240806 | 162200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20240806 | 162100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20240806 | 162000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20240806 | 161900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20240806 | 161800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20240806 | 161700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20240806 | 161600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20240806 | 161500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20240806 | 161400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20240806 | 161300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20240806 | 161200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 31520 |
| 183 | 20240806 | 161100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20240806 | 161000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20240806 | 160900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20240806 | 160800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20240806 | 160700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20240806 | 160600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20240806 | 160500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20240806 | 160400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20240806 | 160300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20240806 | 160200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20240806 | 160100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20240806 | 160000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20240806 | 155900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20240806 | 155800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20240806 | 155700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20240806 | 155600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20240806 | 155500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20240806 | 155400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20240806 | 155300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20240806 | 155200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20240806 | 155100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20240806 | 155000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20240806 | 154900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20240806 | 154800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20240806 | 154700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20240806 | 154600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20240806 | 154500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20240806 | 154400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20240806 | 154300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20240806 | 154200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 31520 |
| 213 | 20240806 | 154100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20240806 | 154000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20240806 | 153900 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20240806 | 153800 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 217 | 20240806 | 153700 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20240806 | 153600 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20240806 | 153500 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 220 | 20240806 | 153400 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 221 | 20240806 | 153300 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 222 | 20240806 | 153200 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 223 | 20240806 | 153100 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20240806 | 153000 | 40528601800 | 36550 | 36550 | 36550 | 36550 | 31520 |
| 225 | 20240806 | 152900 | 39376545800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 226 | 20240806 | 152800 | 39376545800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 227 | 20240806 | 152700 | 39376545800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 228 | 20240806 | 152600 | 39376545800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 229 | 20240806 | 152500 | 39376545800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 230 | 20240806 | 152400 | 39376545800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 231 | 20240806 | 152300 | 39376545800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 232 | 20240806 | 152200 | 39376545800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 233 | 20240806 | 152100 | 39376545800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 234 | 20240806 | 152000 | 39376545800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 235 | 20240806 | 151900 | 39376545800 | 36600 | 36600 | 36650 | 36550 | 3515 |
| 236 | 20240806 | 151800 | 39247914250 | 36550 | 36600 | 36600 | 36550 | 1252 |
| 237 | 20240806 | 151700 | 39202119350 | 36550 | 36650 | 36650 | 36500 | 10496 |
| 238 | 20240806 | 151600 | 38818300750 | 36650 | 36700 | 36700 | 36600 | 10205 |
| 239 | 20240806 | 151500 | 38444283650 | 36650 | 36700 | 36700 | 36650 | 5195 |
| 240 | 20240806 | 151400 | 38253816050 | 36700 | 36650 | 36700 | 36650 | 4181 |
| 241 | 20240806 | 151300 | 38100519250 | 36650 | 36700 | 36700 | 36650 | 5566 |
| 242 | 20240806 | 151200 | 37896487800 | 36700 | 36700 | 36700 | 36650 | 2947 |
| 243 | 20240806 | 151100 | 37788404600 | 36700 | 36700 | 36700 | 36650 | 3962 |
| 244 | 20240806 | 151000 | 37643152500 | 36700 | 36700 | 36700 | 36650 | 2092 |
| 245 | 20240806 | 150900 | 37566440300 | 36650 | 36800 | 36800 | 36650 | 2528 |
| 246 | 20240806 | 150800 | 37473602300 | 36800 | 36650 | 36800 | 36600 | 11593 |
| 247 | 20240806 | 150700 | 37048636750 | 36650 | 36650 | 36700 | 36650 | 4515 |
| 248 | 20240806 | 150600 | 36883064700 | 36700 | 36650 | 36700 | 36600 | 4256 |
| 249 | 20240806 | 150500 | 36727045050 | 36650 | 36650 | 36650 | 36600 | 1661 |
| 250 | 20240806 | 150400 | 36666203200 | 36600 | 36700 | 36700 | 36600 | 2895 |
| 251 | 20240806 | 150300 | 36560080900 | 36700 | 36600 | 36700 | 36600 | 3167 |
| 252 | 20240806 | 150200 | 36444025800 | 36650 | 36650 | 36700 | 36600 | 2533 |
| 253 | 20240806 | 150100 | 36351226850 | 36650 | 36650 | 36700 | 36600 | 2099 |
| 254 | 20240806 | 150000 | 36274315750 | 36650 | 36650 | 36700 | 36600 | 1938 |
| 255 | 20240806 | 145900 | 36203263800 | 36650 | 36650 | 36700 | 36600 | 2272 |
| 256 | 20240806 | 145800 | 36120034300 | 36650 | 36650 | 36650 | 36600 | 1483 |
| 257 | 20240806 | 145700 | 36065702250 | 36650 | 36600 | 36700 | 36600 | 2068 |
| 258 | 20240806 | 145600 | 35989943850 | 36650 | 36600 | 36650 | 36550 | 2341 |
| 259 | 20240806 | 145500 | 35904300200 | 36600 | 36700 | 36700 | 36550 | 3310 |
| 260 | 20240806 | 145400 | 35783140350 | 36700 | 36550 | 36700 | 36550 | 3410 |
| 261 | 20240806 | 145300 | 35658283550 | 36550 | 36550 | 36600 | 36550 | 1994 |
| 262 | 20240806 | 145200 | 35585349150 | 36600 | 36550 | 36600 | 36550 | 2220 |
| 263 | 20240806 | 145100 | 35504166000 | 36600 | 36650 | 36650 | 36550 | 3942 |
| 264 | 20240806 | 145000 | 35359912050 | 36650 | 36600 | 36650 | 36600 | 2096 |
| 265 | 20240806 | 144900 | 35283145650 | 36600 | 36700 | 36750 | 36600 | 1987 |
| 266 | 20240806 | 144800 | 35210305500 | 36700 | 36600 | 36750 | 36600 | 1984 |
| 267 | 20240806 | 144700 | 35137528500 | 36600 | 36700 | 36750 | 36600 | 3766 |
| 268 | 20240806 | 144600 | 34999375300 | 36700 | 36750 | 36750 | 36700 | 1498 |
| 269 | 20240806 | 144500 | 34944354250 | 36700 | 36700 | 36750 | 36650 | 1904 |
| 270 | 20240806 | 144400 | 34874492500 | 36700 | 36650 | 36750 | 36650 | 2353 |
| 271 | 20240806 | 144300 | 34788189200 | 36700 | 36650 | 36700 | 36650 | 1561 |
| 272 | 20240806 | 144200 | 34730933250 | 36700 | 36700 | 36700 | 36650 | 1809 |
| 273 | 20240806 | 144100 | 34664592500 | 36700 | 36700 | 36750 | 36650 | 1378 |
| 274 | 20240806 | 144000 | 34614034800 | 36700 | 36750 | 36750 | 36650 | 1845 |
| 275 | 20240806 | 143900 | 34546296200 | 36700 | 36750 | 36750 | 36700 | 1909 |
| 276 | 20240806 | 143800 | 34476192850 | 36700 | 36750 | 36750 | 36700 | 1382 |
| 277 | 20240806 | 143700 | 34425470750 | 36700 | 36750 | 36800 | 36700 | 1810 |
| 278 | 20240806 | 143600 | 34358932000 | 36800 | 36700 | 36800 | 36650 | 2766 |
| 279 | 20240806 | 143500 | 34257318350 | 36750 | 36750 | 36750 | 36700 | 1550 |
| 280 | 20240806 | 143400 | 34200392500 | 36700 | 36700 | 36800 | 36700 | 2006 |
| 281 | 20240806 | 143300 | 34126689400 | 36750 | 36750 | 36750 | 36700 | 783 |
| 282 | 20240806 | 143200 | 34097942850 | 36700 | 36650 | 36800 | 36650 | 2710 |
| 283 | 20240806 | 143100 | 33998490750 | 36650 | 36700 | 36700 | 36650 | 3593 |
| 284 | 20240806 | 143000 | 33866762050 | 36700 | 36650 | 36700 | 36650 | 1250 |
| 285 | 20240806 | 142900 | 33820922300 | 36650 | 36700 | 36700 | 36650 | 2086 |
| 286 | 20240806 | 142800 | 33744433450 | 36700 | 36700 | 36700 | 36650 | 1027 |
| 287 | 20240806 | 142700 | 33706769950 | 36650 | 36750 | 36750 | 36650 | 1372 |
| 288 | 20240806 | 142600 | 33656461700 | 36750 | 36750 | 36750 | 36650 | 1992 |
| 289 | 20240806 | 142500 | 33583370200 | 36750 | 36650 | 36750 | 36550 | 2244 |
| 290 | 20240806 | 142400 | 33501096400 | 36600 | 36600 | 36650 | 36600 | 2111 |
| 291 | 20240806 | 142300 | 33423803000 | 36650 | 36600 | 36650 | 36550 | 2190 |
| 292 | 20240806 | 142200 | 33343621050 | 36550 | 36550 | 36600 | 36500 | 1716 |
| 293 | 20240806 | 142100 | 33280917250 | 36550 | 36550 | 36600 | 36450 | 4046 |
| 294 | 20240806 | 142000 | 33133159050 | 36550 | 36500 | 36550 | 36450 | 3665 |
| 295 | 20240806 | 141900 | 32999323150 | 36500 | 36550 | 36550 | 36450 | 3061 |
| 296 | 20240806 | 141800 | 32887685600 | 36500 | 36500 | 36600 | 36500 | 1654 |
| 297 | 20240806 | 141700 | 32827262350 | 36500 | 36550 | 36600 | 36500 | 2202 |
| 298 | 20240806 | 141600 | 32746814450 | 36550 | 36550 | 36600 | 36450 | 2279 |
| 299 | 20240806 | 141500 | 32663582900 | 36500 | 36450 | 36550 | 36450 | 2430 |
| 300 | 20240806 | 141400 | 32574895650 | 36450 | 36500 | 36550 | 36450 | 2686 |
| 301 | 20240806 | 141300 | 32476976450 | 36500 | 36400 | 36500 | 36400 | 3138 |
| 302 | 20240806 | 141200 | 32362629900 | 36400 | 36500 | 36500 | 36400 | 4274 |
| 303 | 20240806 | 141100 | 32206863750 | 36500 | 36550 | 36600 | 36450 | 8327 |
| 304 | 20240806 | 141000 | 31902795050 | 36550 | 36600 | 36600 | 36550 | 2245 |
| 305 | 20240806 | 140900 | 31820691000 | 36600 | 36550 | 36650 | 36500 | 1534 |
| 306 | 20240806 | 140800 | 31764575650 | 36600 | 36500 | 36600 | 36500 | 3351 |
| 307 | 20240806 | 140700 | 31642071050 | 36500 | 36550 | 36550 | 36500 | 3149 |
| 308 | 20240806 | 140600 | 31527085050 | 36550 | 36550 | 36600 | 36500 | 4214 |
| 309 | 20240806 | 140500 | 31373098750 | 36550 | 36650 | 36650 | 36550 | 5532 |
| 310 | 20240806 | 140400 | 31170660050 | 36650 | 36600 | 36650 | 36600 | 1427 |
| 311 | 20240806 | 140300 | 31118389400 | 36650 | 36700 | 36700 | 36600 | 2578 |
| 312 | 20240806 | 140200 | 31023912000 | 36650 | 36700 | 36750 | 36650 | 1963 |
| 313 | 20240806 | 140100 | 30951849200 | 36700 | 36700 | 36700 | 36600 | 1228 |
| 314 | 20240806 | 140000 | 30906825950 | 36700 | 36600 | 36700 | 36600 | 2048 |
| 315 | 20240806 | 135900 | 30831746400 | 36650 | 36650 | 36650 | 36600 | 2263 |
| 316 | 20240806 | 135800 | 30748844400 | 36650 | 36650 | 36700 | 36600 | 2267 |
| 317 | 20240806 | 135700 | 30665771400 | 36650 | 36650 | 36700 | 36600 | 2787 |
| 318 | 20240806 | 135600 | 30563675500 | 36700 | 36700 | 36700 | 36650 | 2917 |
| 319 | 20240806 | 135500 | 30456701000 | 36700 | 36700 | 36750 | 36650 | 1917 |
| 320 | 20240806 | 135400 | 30386381300 | 36700 | 36650 | 36800 | 36650 | 4369 |
| 321 | 20240806 | 135300 | 30225875450 | 36650 | 36750 | 36750 | 36650 | 2398 |
| 322 | 20240806 | 135200 | 30137894400 | 36750 | 36700 | 36750 | 36650 | 1862 |
| 323 | 20240806 | 135100 | 30069559550 | 36700 | 36700 | 36700 | 36600 | 3196 |
| 324 | 20240806 | 135000 | 29952411350 | 36700 | 36750 | 36750 | 36650 | 4353 |
| 325 | 20240806 | 134900 | 29792713850 | 36750 | 36750 | 36750 | 36700 | 622 |
| 326 | 20240806 | 134800 | 29769862150 | 36750 | 36800 | 36800 | 36700 | 1857 |
| 327 | 20240806 | 134700 | 29701624450 | 36750 | 36800 | 36800 | 36700 | 4172 |
| 328 | 20240806 | 134600 | 29548347700 | 36800 | 36850 | 36900 | 36750 | 7677 |
| 329 | 20240806 | 134500 | 29265739150 | 36900 | 36850 | 36900 | 36850 | 880 |
| 330 | 20240806 | 134400 | 29233298300 | 36850 | 36900 | 36900 | 36850 | 1165 |
| 331 | 20240806 | 134300 | 29190353500 | 36900 | 36850 | 36900 | 36800 | 1031 |
| 332 | 20240806 | 134200 | 29152347100 | 36800 | 36900 | 36900 | 36800 | 4811 |
| 333 | 20240806 | 134100 | 28975036100 | 36900 | 36950 | 36950 | 36850 | 2084 |
| 334 | 20240806 | 134000 | 28898138450 | 36950 | 36900 | 36950 | 36850 | 920 |
| 335 | 20240806 | 133900 | 28864189400 | 36900 | 36900 | 36950 | 36900 | 2095 |
| 336 | 20240806 | 133800 | 28786857450 | 36900 | 36950 | 36950 | 36900 | 1456 |
| 337 | 20240806 | 133700 | 28733110450 | 36950 | 37000 | 37000 | 36900 | 900 |
| 338 | 20240806 | 133600 | 28699861700 | 37000 | 36900 | 37000 | 36900 | 1208 |
| 339 | 20240806 | 133500 | 28655257350 | 36950 | 36950 | 36950 | 36850 | 3147 |
| 340 | 20240806 | 133400 | 28539114750 | 36950 | 36950 | 37000 | 36900 | 3447 |
| 341 | 20240806 | 133300 | 28411738950 | 36950 | 36900 | 37000 | 36900 | 5189 |
| 342 | 20240806 | 133200 | 28220107050 | 36900 | 37100 | 37100 | 36900 | 18611 |
| 343 | 20240806 | 133100 | 27531279000 | 37100 | 37100 | 37150 | 37050 | 3393 |
| 344 | 20240806 | 133000 | 27405329600 | 37150 | 37150 | 37150 | 37100 | 2489 |
| 345 | 20240806 | 132900 | 27312947700 | 37150 | 37150 | 37150 | 37100 | 3016 |
| 346 | 20240806 | 132800 | 27200970850 | 37150 | 37200 | 37200 | 37100 | 3338 |
| 347 | 20240806 | 132700 | 27076992600 | 37200 | 37200 | 37200 | 37150 | 1448 |
| 348 | 20240806 | 132600 | 27023174800 | 37200 | 37150 | 37200 | 37150 | 722 |
| 349 | 20240806 | 132500 | 26996339350 | 37150 | 37200 | 37200 | 37150 | 588 |
| 350 | 20240806 | 132400 | 26974486650 | 37150 | 37200 | 37200 | 37150 | 655 |
| 351 | 20240806 | 132300 | 26950146800 | 37150 | 37150 | 37200 | 37150 | 749 |
| 352 | 20240806 | 132200 | 26922304000 | 37150 | 37200 | 37200 | 37150 | 2006 |
| 353 | 20240806 | 132100 | 26847695350 | 37150 | 37200 | 37200 | 37150 | 1085 |
| 354 | 20240806 | 132000 | 26807382450 | 37150 | 37250 | 37250 | 37150 | 1098 |
| 355 | 20240806 | 131900 | 26766532150 | 37200 | 37200 | 37250 | 37200 | 914 |
| 356 | 20240806 | 131800 | 26732505250 | 37250 | 37250 | 37250 | 37200 | 573 |
| 357 | 20240806 | 131700 | 26711187750 | 37250 | 37200 | 37250 | 37200 | 607 |
| 358 | 20240806 | 131600 | 26688597650 | 37250 | 37250 | 37250 | 37200 | 769 |
| 359 | 20240806 | 131500 | 26659975200 | 37200 | 37150 | 37250 | 37150 | 1637 |
| 360 | 20240806 | 131400 | 26599121300 | 37200 | 37250 | 37250 | 37150 | 1967 |
| 361 | 20240806 | 131300 | 26525942650 | 37200 | 37250 | 37250 | 37150 | 644 |
| 362 | 20240806 | 131200 | 26501977500 | 37250 | 37250 | 37250 | 37200 | 1578 |
| 363 | 20240806 | 131100 | 26443242450 | 37200 | 37200 | 37250 | 37200 | 849 |
| 364 | 20240806 | 131000 | 26411656200 | 37200 | 37200 | 37200 | 37150 | 2838 |
| 365 | 20240806 | 130900 | 26306116450 | 37150 | 37200 | 37200 | 37150 | 1178 |
| 366 | 20240806 | 130800 | 26262347250 | 37200 | 37200 | 37200 | 37150 | 626 |
| 367 | 20240806 | 130700 | 26239069100 | 37200 | 37150 | 37200 | 37100 | 2733 |
| 368 | 20240806 | 130600 | 26137552000 | 37150 | 37200 | 37250 | 37100 | 7363 |
| 369 | 20240806 | 130500 | 25863918600 | 37200 | 37200 | 37250 | 37200 | 645 |
| 370 | 20240806 | 130400 | 25839916750 | 37250 | 37200 | 37250 | 37200 | 1138 |
| 371 | 20240806 | 130300 | 25797552100 | 37200 | 37250 | 37250 | 37200 | 780 |
| 372 | 20240806 | 130200 | 25768535300 | 37250 | 37250 | 37300 | 37200 | 437 |
| 373 | 20240806 | 130100 | 25752269150 | 37250 | 37250 | 37250 | 37200 | 1554 |
| 374 | 20240806 | 130000 | 25694403150 | 37200 | 37250 | 37300 | 37200 | 1707 |
| 375 | 20240806 | 125900 | 25630823350 | 37250 | 37300 | 37300 | 37250 | 565 |
| 376 | 20240806 | 125800 | 25609772900 | 37250 | 37300 | 37350 | 37250 | 609 |
| 377 | 20240806 | 125700 | 25587081600 | 37300 | 37300 | 37300 | 37250 | 2240 |
| 378 | 20240806 | 125600 | 25503570050 | 37300 | 37300 | 37300 | 37200 | 2028 |
| 379 | 20240806 | 125500 | 25428047150 | 37300 | 37300 | 37300 | 37200 | 1669 |
| 380 | 20240806 | 125400 | 25365872200 | 37250 | 37250 | 37300 | 37250 | 1728 |
| 381 | 20240806 | 125300 | 25301483850 | 37250 | 37200 | 37300 | 37150 | 2250 |
| 382 | 20240806 | 125200 | 25217683700 | 37200 | 37150 | 37250 | 37100 | 1758 |
| 383 | 20240806 | 125100 | 25152302450 | 37150 | 37150 | 37200 | 37100 | 1129 |
| 384 | 20240806 | 125000 | 25110360500 | 37150 | 37200 | 37200 | 37100 | 3645 |
| 385 | 20240806 | 124900 | 24974913050 | 37200 | 37100 | 37200 | 37100 | 6549 |
| 386 | 20240806 | 124800 | 24731659350 | 37150 | 37150 | 37200 | 37100 | 2148 |
| 387 | 20240806 | 124700 | 24651890300 | 37150 | 37100 | 37200 | 37050 | 3885 |
| 388 | 20240806 | 124600 | 24507720750 | 37100 | 37050 | 37100 | 37050 | 2859 |
| 389 | 20240806 | 124500 | 24401679950 | 37050 | 37100 | 37100 | 37050 | 1659 |
| 390 | 20240806 | 124400 | 24340207700 | 37050 | 37100 | 37100 | 37050 | 474 |
| 391 | 20240806 | 124300 | 24322641900 | 37050 | 37050 | 37100 | 37050 | 580 |
| 392 | 20240806 | 124200 | 24301136400 | 37050 | 37100 | 37100 | 37050 | 2534 |
| 393 | 20240806 | 124100 | 24207211300 | 37050 | 37050 | 37100 | 37050 | 1380 |
| 394 | 20240806 | 124000 | 24156034300 | 37100 | 37100 | 37100 | 37050 | 1344 |
| 395 | 20240806 | 123900 | 24106185800 | 37050 | 37100 | 37100 | 37050 | 1463 |
| 396 | 20240806 | 123800 | 24051963750 | 37050 | 37050 | 37100 | 37050 | 1769 |
| 397 | 20240806 | 123700 | 23986373450 | 37100 | 37100 | 37150 | 37050 | 1328 |
| 398 | 20240806 | 123600 | 23937106150 | 37100 | 37200 | 37200 | 37100 | 2409 |
| 399 | 20240806 | 123500 | 23847702250 | 37150 | 37200 | 37200 | 37150 | 1016 |
| 400 | 20240806 | 123400 | 23809937500 | 37150 | 37200 | 37200 | 37150 | 386 |
| 401 | 20240806 | 123300 | 23795596650 | 37150 | 37200 | 37200 | 37150 | 1026 |
| 402 | 20240806 | 123200 | 23757476700 | 37150 | 37150 | 37200 | 37100 | 425 |
| 403 | 20240806 | 123100 | 23741683200 | 37150 | 37150 | 37150 | 37100 | 1541 |
| 404 | 20240806 | 123000 | 23684437200 | 37150 | 37150 | 37200 | 37100 | 864 |
| 405 | 20240806 | 122900 | 23652343250 | 37150 | 37150 | 37200 | 37150 | 488 |
| 406 | 20240806 | 122800 | 23634209750 | 37150 | 37100 | 37200 | 37100 | 1760 |
| 407 | 20240806 | 122700 | 23568850600 | 37100 | 37150 | 37200 | 37100 | 1095 |
| 408 | 20240806 | 122600 | 23528158500 | 37200 | 37200 | 37200 | 37150 | 892 |
| 409 | 20240806 | 122500 | 23495018050 | 37150 | 37200 | 37250 | 37150 | 245 |
| 410 | 20240806 | 122400 | 23485905100 | 37200 | 37300 | 37300 | 37150 | 1357 |
| 411 | 20240806 | 122300 | 23435440750 | 37250 | 37200 | 37300 | 37150 | 4019 |
| 412 | 20240806 | 122200 | 23285870200 | 37150 | 37200 | 37200 | 37150 | 592 |
| 413 | 20240806 | 122100 | 23263855100 | 37200 | 37200 | 37200 | 37150 | 1489 |
| 414 | 20240806 | 122000 | 23208507900 | 37150 | 37150 | 37200 | 37100 | 3502 |
| 415 | 20240806 | 121900 | 23078421150 | 37100 | 37100 | 37150 | 37100 | 524 |
| 416 | 20240806 | 121800 | 23058976400 | 37150 | 37150 | 37150 | 37100 | 1175 |
| 417 | 20240806 | 121700 | 23015367450 | 37150 | 37150 | 37150 | 37100 | 332 |
| 418 | 20240806 | 121600 | 23003035500 | 37100 | 37150 | 37150 | 37100 | 682 |
| 419 | 20240806 | 121500 | 22977727200 | 37150 | 37100 | 37150 | 37100 | 1121 |
| 420 | 20240806 | 121400 | 22936125500 | 37150 | 37150 | 37150 | 37100 | 2510 |
| 421 | 20240806 | 121300 | 22842978700 | 37100 | 37150 | 37150 | 37100 | 836 |
| 422 | 20240806 | 121200 | 22811938900 | 37150 | 37100 | 37200 | 37100 | 945 |
| 423 | 20240806 | 121100 | 22776829950 | 37100 | 37150 | 37150 | 37100 | 1504 |
| 424 | 20240806 | 121000 | 22720981600 | 37100 | 37100 | 37200 | 37100 | 1890 |
| 425 | 20240806 | 120900 | 22650793600 | 37100 | 37150 | 37200 | 37100 | 1488 |
| 426 | 20240806 | 120800 | 22595545200 | 37150 | 37200 | 37200 | 37150 | 1893 |
| 427 | 20240806 | 120700 | 22525147300 | 37200 | 37150 | 37200 | 37150 | 1114 |
| 428 | 20240806 | 120600 | 22483744050 | 37150 | 37200 | 37200 | 37150 | 1165 |
| 429 | 20240806 | 120500 | 22440448900 | 37150 | 37200 | 37200 | 37150 | 544 |
| 430 | 20240806 | 120400 | 22420233550 | 37150 | 37150 | 37200 | 37100 | 1612 |
| 431 | 20240806 | 120300 | 22360393400 | 37100 | 37200 | 37200 | 37100 | 1191 |
| 432 | 20240806 | 120200 | 22316137750 | 37150 | 37100 | 37200 | 37100 | 1677 |
| 433 | 20240806 | 120100 | 22253837250 | 37100 | 37100 | 37150 | 37100 | 1215 |
| 434 | 20240806 | 120000 | 22208754250 | 37150 | 37150 | 37150 | 37100 | 863 |
| 435 | 20240806 | 115900 | 22176723300 | 37150 | 37150 | 37150 | 37100 | 707 |
| 436 | 20240806 | 115800 | 22150479300 | 37150 | 37150 | 37150 | 37050 | 2656 |
| 437 | 20240806 | 115700 | 22051939700 | 37100 | 37200 | 37250 | 37100 | 3061 |
| 438 | 20240806 | 115600 | 21938145700 | 37250 | 37250 | 37250 | 37200 | 337 |
| 439 | 20240806 | 115500 | 21925595750 | 37250 | 37200 | 37250 | 37200 | 1233 |
| 440 | 20240806 | 115400 | 21879710350 | 37250 | 37250 | 37300 | 37200 | 505 |
| 441 | 20240806 | 115300 | 21860904700 | 37200 | 37200 | 37300 | 37200 | 1947 |
| 442 | 20240806 | 115200 | 21788374200 | 37200 | 37250 | 37300 | 37200 | 4530 |
| 443 | 20240806 | 115100 | 21619626050 | 37250 | 37300 | 37300 | 37250 | 517 |
| 444 | 20240806 | 115000 | 21600349350 | 37250 | 37250 | 37300 | 37250 | 1030 |
| 445 | 20240806 | 114900 | 21561951200 | 37250 | 37350 | 37350 | 37250 | 1661 |
| 446 | 20240806 | 114800 | 21500015550 | 37350 | 37250 | 37350 | 37200 | 1412 |
| 447 | 20240806 | 114700 | 21447372200 | 37300 | 37250 | 37300 | 37150 | 785 |
| 448 | 20240806 | 114600 | 21418170600 | 37250 | 37250 | 37300 | 37200 | 1655 |
| 449 | 20240806 | 114500 | 21356537100 | 37200 | 37150 | 37250 | 37150 | 844 |
| 450 | 20240806 | 114400 | 21325140050 | 37200 | 37250 | 37250 | 37150 | 785 |
| 451 | 20240806 | 114300 | 21295931150 | 37200 | 37200 | 37250 | 37150 | 1031 |
| 452 | 20240806 | 114200 | 21257617750 | 37150 | 37200 | 37200 | 37150 | 1240 |
| 453 | 20240806 | 114100 | 21211512750 | 37150 | 37150 | 37200 | 37150 | 340 |
| 454 | 20240806 | 114000 | 21198870450 | 37150 | 37150 | 37150 | 37100 | 1426 |
| 455 | 20240806 | 113900 | 21145907100 | 37150 | 37100 | 37150 | 37100 | 1848 |
| 456 | 20240806 | 113800 | 21077318450 | 37050 | 37050 | 37100 | 37050 | 722 |
| 457 | 20240806 | 113700 | 21050562650 | 37100 | 37050 | 37100 | 37050 | 1729 |
| 458 | 20240806 | 113600 | 20986468450 | 37050 | 37150 | 37150 | 37050 | 1099 |
| 459 | 20240806 | 113500 | 20945698800 | 37150 | 37050 | 37150 | 37050 | 2255 |
| 460 | 20240806 | 113400 | 20862058650 | 37050 | 37100 | 37150 | 37050 | 1499 |
| 461 | 20240806 | 113300 | 20806442800 | 37150 | 37150 | 37150 | 37100 | 906 |
| 462 | 20240806 | 113200 | 20772816450 | 37100 | 37200 | 37250 | 37100 | 2976 |
| 463 | 20240806 | 113100 | 20662152600 | 37200 | 37250 | 37250 | 37200 | 712 |
| 464 | 20240806 | 113000 | 20635664950 | 37200 | 37200 | 37250 | 37150 | 946 |
| 465 | 20240806 | 112900 | 20600463650 | 37200 | 37200 | 37250 | 37150 | 660 |
| 466 | 20240806 | 112800 | 20575926900 | 37200 | 37150 | 37200 | 37100 | 1953 |
| 467 | 20240806 | 112700 | 20503392800 | 37150 | 37100 | 37200 | 37100 | 965 |
| 468 | 20240806 | 112600 | 20467568200 | 37100 | 37050 | 37150 | 37050 | 1006 |
| 469 | 20240806 | 112500 | 20430234900 | 37050 | 37100 | 37100 | 37050 | 1097 |
| 470 | 20240806 | 112400 | 20389585850 | 37150 | 37100 | 37150 | 37050 | 1452 |
| 471 | 20240806 | 112300 | 20335746550 | 37100 | 37100 | 37150 | 37050 | 1444 |
| 472 | 20240806 | 112200 | 20282168250 | 37100 | 37050 | 37150 | 37050 | 2617 |
| 473 | 20240806 | 112100 | 20185150550 | 37100 | 37100 | 37150 | 37050 | 2399 |
| 474 | 20240806 | 112000 | 20096154400 | 37150 | 37150 | 37200 | 37100 | 1897 |
| 475 | 20240806 | 111900 | 20025703250 | 37150 | 37150 | 37200 | 37150 | 1539 |
| 476 | 20240806 | 111800 | 19968511250 | 37200 | 37300 | 37300 | 37150 | 2975 |
| 477 | 20240806 | 111700 | 19857780050 | 37300 | 37250 | 37300 | 37200 | 561 |
| 478 | 20240806 | 111600 | 19836894750 | 37200 | 37200 | 37250 | 37150 | 1853 |
| 479 | 20240806 | 111500 | 19767961550 | 37200 | 37150 | 37200 | 37150 | 724 |
| 480 | 20240806 | 111400 | 19741034900 | 37150 | 37150 | 37200 | 37050 | 6902 |
| 481 | 20240806 | 111300 | 19485085700 | 37150 | 37200 | 37200 | 37100 | 5454 |
| 482 | 20240806 | 111200 | 19282470450 | 37200 | 37250 | 37300 | 37200 | 1808 |
| 483 | 20240806 | 111100 | 19215108550 | 37250 | 37350 | 37350 | 37250 | 1177 |
| 484 | 20240806 | 111000 | 19171206950 | 37350 | 37450 | 37450 | 37350 | 958 |
| 485 | 20240806 | 110900 | 19135410050 | 37400 | 37400 | 37450 | 37350 | 412 |
| 486 | 20240806 | 110800 | 19120000800 | 37400 | 37350 | 37550 | 37350 | 2557 |
| 487 | 20240806 | 110700 | 19024368100 | 37400 | 37500 | 37500 | 37350 | 2066 |
| 488 | 20240806 | 110600 | 18946999200 | 37500 | 37500 | 37500 | 37450 | 144 |
| 489 | 20240806 | 110500 | 18941600300 | 37450 | 37500 | 37550 | 37450 | 1242 |
| 490 | 20240806 | 110400 | 18895027500 | 37500 | 37550 | 37550 | 37450 | 2101 |
| 491 | 20240806 | 110300 | 18816240750 | 37500 | 37500 | 37600 | 37500 | 1093 |
| 492 | 20240806 | 110200 | 18775190950 | 37500 | 37500 | 37550 | 37450 | 483 |
| 493 | 20240806 | 110100 | 18757076950 | 37500 | 37500 | 37550 | 37450 | 712 |
| 494 | 20240806 | 110000 | 18730393700 | 37500 | 37350 | 37500 | 37350 | 1393 |
| 495 | 20240806 | 105900 | 18678225950 | 37350 | 37350 | 37400 | 37350 | 327 |
| 496 | 20240806 | 105800 | 18666001150 | 37350 | 37400 | 37400 | 37350 | 862 |
| 497 | 20240806 | 105700 | 18633787800 | 37400 | 37400 | 37400 | 37350 | 395 |
| 498 | 20240806 | 105600 | 18619015650 | 37400 | 37500 | 37500 | 37300 | 2039 |
| 499 | 20240806 | 105500 | 18542791250 | 37450 | 37450 | 37500 | 37450 | 962 |
| 500 | 20240806 | 105400 | 18506758200 | 37450 | 37500 | 37500 | 37450 | 465 |
| 501 | 20240806 | 105300 | 18489332950 | 37500 | 37450 | 37500 | 37450 | 471 |
| 502 | 20240806 | 105200 | 18471672400 | 37500 | 37550 | 37600 | 37500 | 669 |
| 503 | 20240806 | 105100 | 18446569050 | 37550 | 37400 | 37550 | 37400 | 1822 |
| 504 | 20240806 | 105000 | 18378298850 | 37400 | 37500 | 37500 | 37350 | 687 |
| 505 | 20240806 | 104900 | 18352571250 | 37500 | 37450 | 37550 | 37400 | 797 |
| 506 | 20240806 | 104800 | 18322696700 | 37450 | 37400 | 37500 | 37350 | 1095 |
| 507 | 20240806 | 104700 | 18281699100 | 37350 | 37200 | 37450 | 37200 | 1127 |
| 508 | 20240806 | 104600 | 18239653400 | 37250 | 37300 | 37300 | 37150 | 4169 |
| 509 | 20240806 | 104500 | 18084400050 | 37300 | 37400 | 37450 | 37300 | 2687 |
| 510 | 20240806 | 104400 | 17984080450 | 37350 | 37350 | 37400 | 37250 | 1631 |
| 511 | 20240806 | 104300 | 17923165650 | 37350 | 37150 | 37350 | 37100 | 4906 |
| 512 | 20240806 | 104200 | 17740723400 | 37200 | 37250 | 37250 | 37150 | 7148 |
| 513 | 20240806 | 104100 | 17474838000 | 37250 | 37150 | 37300 | 37150 | 4730 |
| 514 | 20240806 | 104000 | 17299014500 | 37150 | 37200 | 37250 | 37150 | 3118 |
| 515 | 20240806 | 103900 | 17183007350 | 37200 | 37300 | 37350 | 37150 | 5461 |
| 516 | 20240806 | 103800 | 16979579400 | 37350 | 37350 | 37350 | 37300 | 983 |
| 517 | 20240806 | 103700 | 16942867800 | 37350 | 37500 | 37500 | 37350 | 1796 |
| 518 | 20240806 | 103600 | 16875637400 | 37500 | 37500 | 37500 | 37450 | 1282 |
| 519 | 20240806 | 103500 | 16827590400 | 37500 | 37550 | 37600 | 37500 | 2359 |
| 520 | 20240806 | 103400 | 16739024200 | 37550 | 37500 | 37600 | 37500 | 802 |
| 521 | 20240806 | 103300 | 16708910550 | 37550 | 37550 | 37550 | 37450 | 3007 |
| 522 | 20240806 | 103200 | 16596144350 | 37550 | 37600 | 37600 | 37500 | 5433 |
| 523 | 20240806 | 103100 | 16392252200 | 37600 | 37550 | 37650 | 37550 | 2239 |
| 524 | 20240806 | 103000 | 16308067000 | 37550 | 37600 | 37650 | 37550 | 2410 |
| 525 | 20240806 | 102900 | 16217480100 | 37650 | 37650 | 37700 | 37600 | 2577 |
| 526 | 20240806 | 102800 | 16120471250 | 37700 | 37700 | 37700 | 37600 | 2167 |
| 527 | 20240806 | 102700 | 16038872150 | 37700 | 37850 | 37850 | 37650 | 5735 |
| 528 | 20240806 | 102600 | 15822531700 | 37850 | 37800 | 37850 | 37800 | 1762 |
| 529 | 20240806 | 102500 | 15755882350 | 37850 | 37850 | 37850 | 37800 | 96 |
| 530 | 20240806 | 102400 | 15752252200 | 37850 | 37700 | 37850 | 37700 | 828 |
| 531 | 20240806 | 102300 | 15720959200 | 37750 | 37850 | 37850 | 37700 | 5484 |
| 532 | 20240806 | 102200 | 15513810000 | 37850 | 37800 | 37850 | 37800 | 507 |
| 533 | 20240806 | 102100 | 15494622300 | 37800 | 37950 | 37950 | 37800 | 1438 |
| 534 | 20240806 | 102000 | 15440153300 | 37950 | 37850 | 37950 | 37800 | 1556 |
| 535 | 20240806 | 101900 | 15381241600 | 37850 | 37850 | 37850 | 37800 | 1355 |
| 536 | 20240806 | 101800 | 15329957750 | 37850 | 37800 | 37850 | 37800 | 379 |
| 537 | 20240806 | 101700 | 15315614200 | 37800 | 37800 | 37850 | 37800 | 435 |
| 538 | 20240806 | 101600 | 15299158550 | 37800 | 37800 | 37850 | 37800 | 584 |
| 539 | 20240806 | 101500 | 15277065650 | 37800 | 37900 | 37950 | 37800 | 1515 |
| 540 | 20240806 | 101400 | 15219677700 | 37950 | 37900 | 37950 | 37900 | 91 |
| 541 | 20240806 | 101300 | 15216226950 | 37850 | 38000 | 38000 | 37850 | 2012 |
| 542 | 20240806 | 101200 | 15139910750 | 37950 | 37900 | 37950 | 37850 | 753 |
| 543 | 20240806 | 101100 | 15111348150 | 37900 | 37950 | 38000 | 37850 | 2896 |
| 544 | 20240806 | 101000 | 15001529900 | 37950 | 38000 | 38000 | 37950 | 967 |
| 545 | 20240806 | 100900 | 14964786050 | 38000 | 38050 | 38100 | 37950 | 4950 |
| 546 | 20240806 | 100800 | 14776554050 | 38050 | 37900 | 38050 | 37900 | 4170 |
| 547 | 20240806 | 100700 | 14618129450 | 37900 | 37800 | 37950 | 37800 | 844 |
| 548 | 20240806 | 100600 | 14586137150 | 37800 | 37750 | 37900 | 37700 | 9368 |
| 549 | 20240806 | 100500 | 14232280950 | 37750 | 37750 | 37800 | 37700 | 3313 |
| 550 | 20240806 | 100400 | 14107210850 | 37750 | 37750 | 37800 | 37750 | 1493 |
| 551 | 20240806 | 100300 | 14050821500 | 37750 | 37750 | 37900 | 37750 | 3816 |
| 552 | 20240806 | 100200 | 13906566450 | 37750 | 37750 | 37800 | 37750 | 4154 |
| 553 | 20240806 | 100100 | 13749723050 | 37750 | 37800 | 37800 | 37750 | 5137 |
| 554 | 20240806 | 100000 | 13555780650 | 37800 | 37850 | 37900 | 37800 | 3667 |
| 555 | 20240806 | 095900 | 13417024300 | 37900 | 37900 | 37950 | 37900 | 2278 |
| 556 | 20240806 | 095800 | 13330677750 | 37950 | 38000 | 38000 | 37950 | 2838 |
| 557 | 20240806 | 095700 | 13222958100 | 38000 | 38100 | 38100 | 38000 | 1427 |
| 558 | 20240806 | 095600 | 13168661800 | 38150 | 38050 | 38200 | 38050 | 12959 |
| 559 | 20240806 | 095500 | 12674578500 | 38050 | 38050 | 38100 | 38000 | 4222 |
| 560 | 20240806 | 095400 | 12513958900 | 38000 | 38050 | 38050 | 38000 | 1875 |
| 561 | 20240806 | 095300 | 12442625150 | 38050 | 38000 | 38050 | 38000 | 211 |
| 562 | 20240806 | 095200 | 12434600900 | 38000 | 37950 | 38050 | 37950 | 3511 |
| 563 | 20240806 | 095100 | 12301170150 | 37950 | 38050 | 38050 | 37900 | 7368 |
| 564 | 20240806 | 095000 | 12021322000 | 38000 | 38050 | 38050 | 37950 | 4098 |
| 565 | 20240806 | 094900 | 11865594000 | 38050 | 37950 | 38050 | 37950 | 4346 |
| 566 | 20240806 | 094800 | 11700435850 | 38000 | 38000 | 38000 | 37950 | 3967 |
| 567 | 20240806 | 094700 | 11549838650 | 37950 | 37950 | 38000 | 37900 | 6304 |
| 568 | 20240806 | 094600 | 11310607350 | 37950 | 37850 | 37950 | 37850 | 2125 |
| 569 | 20240806 | 094500 | 11230098600 | 37850 | 37850 | 37850 | 37800 | 1440 |
| 570 | 20240806 | 094400 | 11175620850 | 37850 | 37800 | 37850 | 37800 | 411 |
| 571 | 20240806 | 094300 | 11160065150 | 37800 | 37850 | 37900 | 37800 | 2439 |
| 572 | 20240806 | 094200 | 11067767350 | 37850 | 37850 | 37900 | 37850 | 64 |
| 573 | 20240806 | 094100 | 11065343250 | 37850 | 37900 | 37950 | 37850 | 2218 |
| 574 | 20240806 | 094000 | 10981284550 | 37950 | 37900 | 37950 | 37850 | 715 |
| 575 | 20240806 | 093900 | 10954182000 | 37900 | 37800 | 37900 | 37700 | 8076 |
| 576 | 20240806 | 093800 | 10649060300 | 37850 | 37900 | 37950 | 37800 | 5159 |
| 577 | 20240806 | 093700 | 10453584850 | 37850 | 37900 | 37900 | 37850 | 1191 |
| 578 | 20240806 | 093600 | 10408482500 | 37900 | 37800 | 37900 | 37800 | 2610 |
| 579 | 20240806 | 093500 | 10309660600 | 37850 | 37850 | 37850 | 37800 | 514 |
| 580 | 20240806 | 093400 | 10290219400 | 37800 | 37850 | 37850 | 37800 | 250 |
| 581 | 20240806 | 093300 | 10280758600 | 37850 | 37750 | 37900 | 37750 | 799 |
| 582 | 20240806 | 093200 | 10250560200 | 37800 | 37850 | 37900 | 37750 | 4173 |
| 583 | 20240806 | 093100 | 10092781700 | 37850 | 37800 | 37850 | 37800 | 787 |
| 584 | 20240806 | 093000 | 10063005200 | 37850 | 37850 | 37900 | 37800 | 3777 |
| 585 | 20240806 | 092900 | 9920053250 | 37900 | 37850 | 37900 | 37850 | 733 |
| 586 | 20240806 | 092800 | 9892279650 | 37900 | 37800 | 37900 | 37750 | 2109 |
| 587 | 20240806 | 092700 | 9812500550 | 37750 | 37750 | 37800 | 37750 | 195 |
| 588 | 20240806 | 092600 | 9805133300 | 37750 | 37800 | 37950 | 37750 | 2047 |
| 589 | 20240806 | 092500 | 9727722000 | 37850 | 37900 | 37950 | 37800 | 4546 |
| 590 | 20240806 | 092400 | 9555473400 | 37900 | 37800 | 37900 | 37800 | 3126 |
| 591 | 20240806 | 092300 | 9437142200 | 37800 | 37850 | 37850 | 37800 | 579 |
| 592 | 20240806 | 092200 | 9415245600 | 37850 | 37750 | 37850 | 37750 | 2015 |
| 593 | 20240806 | 092100 | 9339087350 | 37750 | 37800 | 37850 | 37700 | 3653 |
| 594 | 20240806 | 092000 | 9201128650 | 37850 | 38000 | 38000 | 37800 | 5906 |
| 595 | 20240806 | 091900 | 8977214550 | 38000 | 37950 | 38000 | 37950 | 882 |
| 596 | 20240806 | 091800 | 8943732300 | 37950 | 38100 | 38100 | 37950 | 8996 |
| 597 | 20240806 | 091700 | 8601315300 | 38100 | 38000 | 38100 | 38000 | 7683 |
| 598 | 20240806 | 091600 | 8308964100 | 38000 | 37900 | 38050 | 37850 | 4251 |
| 599 | 20240806 | 091500 | 8147742500 | 37950 | 38050 | 38100 | 37950 | 4384 |
| 600 | 20240806 | 091400 | 7980971400 | 38050 | 38000 | 38100 | 37950 | 5628 |
| 601 | 20240806 | 091300 | 7767104250 | 38000 | 37950 | 38000 | 37900 | 5665 |
| 602 | 20240806 | 091200 | 7552143750 | 37950 | 38000 | 38000 | 37800 | 8447 |
| 603 | 20240806 | 091100 | 7231550950 | 38000 | 38000 | 38050 | 37950 | 7611 |
| 604 | 20240806 | 091000 | 6942342550 | 38000 | 37900 | 38000 | 37900 | 2492 |
| 605 | 20240806 | 090900 | 6847832200 | 37900 | 37650 | 38000 | 37650 | 7057 |
| 606 | 20240806 | 090800 | 6580589300 | 37650 | 37450 | 37700 | 37450 | 6990 |
| 607 | 20240806 | 090700 | 6317715800 | 37450 | 37850 | 37850 | 37450 | 8165 |
| 608 | 20240806 | 090600 | 6009585700 | 37900 | 38000 | 38050 | 37900 | 6344 |
| 609 | 20240806 | 090500 | 5768963250 | 38050 | 38050 | 38100 | 38000 | 5351 |
| 610 | 20240806 | 090400 | 5565436250 | 38050 | 38150 | 38150 | 38050 | 10571 |
| 611 | 20240806 | 090300 | 5162636250 | 38200 | 37950 | 38300 | 37900 | 22907 |
| 612 | 20240806 | 090200 | 4288073350 | 37900 | 38250 | 38300 | 37850 | 14361 |
| 613 | 20240806 | 090100 | 3740673400 | 38250 | 38200 | 38300 | 38000 | 19339 |
| 614 | 20240806 | 090000 | 3002663000 | 38200 | 38350 | 38400 | 37600 | 78639 |