34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 191700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 69785 |
| 3 | 20240807 | 191600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240807 | 191500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240807 | 191400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240807 | 191300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240807 | 191200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240807 | 191100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240807 | 191000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240807 | 190900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240807 | 190800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240807 | 190700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240807 | 190600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240807 | 190500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240807 | 190400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240807 | 190300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240807 | 190200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240807 | 190100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240807 | 190000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240807 | 185900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240807 | 185800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240807 | 185700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240807 | 185600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240807 | 185500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240807 | 185400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240807 | 185300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240807 | 185200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240807 | 185100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240807 | 185000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240807 | 184900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240807 | 184800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240807 | 184700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 69785 |
| 33 | 20240807 | 184600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240807 | 184500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240807 | 184400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240807 | 184300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240807 | 184200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240807 | 184100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240807 | 184000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240807 | 183900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240807 | 183800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240807 | 183700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240807 | 183600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240807 | 183500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240807 | 183400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240807 | 183300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240807 | 183200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240807 | 183100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240807 | 183000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240807 | 182900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240807 | 182800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240807 | 182700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240807 | 182600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240807 | 182500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240807 | 182400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240807 | 182300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240807 | 182200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240807 | 182100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240807 | 182000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240807 | 181900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240807 | 181800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240807 | 181700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 69785 |
| 63 | 20240807 | 181600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240807 | 181500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240807 | 181400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240807 | 181300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240807 | 181200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240807 | 181100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240807 | 181000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240807 | 180900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240807 | 180800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240807 | 180700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240807 | 180600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240807 | 180500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240807 | 180400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240807 | 180300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240807 | 180200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240807 | 180100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240807 | 180000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240807 | 175900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240807 | 175800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240807 | 175700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240807 | 175600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240807 | 175500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240807 | 175400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240807 | 175300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240807 | 175200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240807 | 175100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240807 | 175000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240807 | 174900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240807 | 174800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240807 | 174700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 69785 |
| 93 | 20240807 | 174600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240807 | 174500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240807 | 174400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240807 | 174300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240807 | 174200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240807 | 174100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240807 | 174000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240807 | 173900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240807 | 173800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240807 | 173700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240807 | 173600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240807 | 173500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240807 | 173400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240807 | 173300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240807 | 173200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240807 | 173100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240807 | 173000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240807 | 172900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240807 | 172800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240807 | 172700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240807 | 172600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240807 | 172500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240807 | 172400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240807 | 172300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240807 | 172200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240807 | 172100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240807 | 172000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240807 | 171900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240807 | 171800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240807 | 171700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 69785 |
| 123 | 20240807 | 171600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240807 | 171500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240807 | 171400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240807 | 171300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240807 | 171200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240807 | 171100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240807 | 171000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240807 | 170900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240807 | 170800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240807 | 170700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240807 | 170600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240807 | 170500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240807 | 170400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240807 | 170300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240807 | 170200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240807 | 170100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240807 | 170000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240807 | 165900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240807 | 165800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240807 | 165700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240807 | 165600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240807 | 165500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240807 | 165400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240807 | 165300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240807 | 165200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240807 | 165100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240807 | 165000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240807 | 164900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240807 | 164800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240807 | 164700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 69785 |
| 153 | 20240807 | 164600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240807 | 164500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240807 | 164400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240807 | 164300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240807 | 164200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240807 | 164100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240807 | 164000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240807 | 163900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240807 | 163800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240807 | 163700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240807 | 163600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240807 | 163500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240807 | 163400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240807 | 163300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240807 | 163200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240807 | 163100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240807 | 163000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240807 | 162900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240807 | 162800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240807 | 162700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240807 | 162600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240807 | 162500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240807 | 162400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240807 | 162300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240807 | 162200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240807 | 162100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240807 | 162000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240807 | 161900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240807 | 161800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240807 | 161700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 69785 |
| 183 | 20240807 | 161600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240807 | 161500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240807 | 161400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240807 | 161300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240807 | 161200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240807 | 161100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240807 | 161000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240807 | 160900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240807 | 160800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240807 | 160700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240807 | 160600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240807 | 160500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240807 | 160400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240807 | 160300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240807 | 160200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240807 | 160100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240807 | 160000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240807 | 155900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240807 | 155800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240807 | 155700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240807 | 155600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240807 | 155500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240807 | 155400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240807 | 155300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240807 | 155200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240807 | 155100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240807 | 155000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240807 | 154900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240807 | 154800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240807 | 154700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 69785 |
| 213 | 20240807 | 154600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240807 | 154500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240807 | 154400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240807 | 154300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240807 | 154200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240807 | 154100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240807 | 154000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240807 | 153900 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240807 | 153800 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240807 | 153700 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240807 | 153600 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20240807 | 153500 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240807 | 153400 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240807 | 153300 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240807 | 153200 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240807 | 153100 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240807 | 153000 | 51623787600 | 38300 | 38300 | 38300 | 38300 | 69785 |
| 230 | 20240807 | 152900 | 48951022100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 231 | 20240807 | 152800 | 48951022100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 232 | 20240807 | 152700 | 48951022100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 233 | 20240807 | 152600 | 48951022100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 234 | 20240807 | 152500 | 48951022100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 235 | 20240807 | 152400 | 48951022100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 236 | 20240807 | 152300 | 48951022100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 237 | 20240807 | 152200 | 48951022100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 238 | 20240807 | 152100 | 48951022100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 239 | 20240807 | 152000 | 48951022100 | 38250 | 38250 | 38250 | 38250 | 0 |
| 240 | 20240807 | 151900 | 48951022100 | 38250 | 38250 | 38300 | 38250 | 1874 |
| 241 | 20240807 | 151800 | 48879331400 | 38250 | 38250 | 38300 | 38250 | 1890 |
| 242 | 20240807 | 151700 | 48807003600 | 38250 | 38250 | 38350 | 38250 | 3012 |
| 243 | 20240807 | 151600 | 48691652600 | 38300 | 38350 | 38400 | 38300 | 5061 |
| 244 | 20240807 | 151500 | 48497620250 | 38350 | 38300 | 38400 | 38250 | 9690 |
| 245 | 20240807 | 151400 | 48126430550 | 38300 | 38300 | 38300 | 38250 | 1001 |
| 246 | 20240807 | 151300 | 48088125400 | 38300 | 38300 | 38350 | 38250 | 5720 |
| 247 | 20240807 | 151200 | 47869088700 | 38300 | 38300 | 38350 | 38300 | 1048 |
| 248 | 20240807 | 151100 | 47828943300 | 38300 | 38300 | 38350 | 38300 | 1640 |
| 249 | 20240807 | 151000 | 47766116800 | 38300 | 38350 | 38400 | 38300 | 4613 |
| 250 | 20240807 | 150900 | 47589207950 | 38350 | 38350 | 38400 | 38350 | 2128 |
| 251 | 20240807 | 150800 | 47507595900 | 38350 | 38350 | 38400 | 38300 | 5514 |
| 252 | 20240807 | 150700 | 47296179100 | 38350 | 38250 | 38350 | 38250 | 3845 |
| 253 | 20240807 | 150600 | 47148915900 | 38250 | 38250 | 38300 | 38250 | 1854 |
| 254 | 20240807 | 150500 | 47077937100 | 38250 | 38300 | 38350 | 38250 | 4134 |
| 255 | 20240807 | 150400 | 46919597450 | 38300 | 38350 | 38350 | 38300 | 863 |
| 256 | 20240807 | 150300 | 46886538000 | 38350 | 38350 | 38350 | 38300 | 842 |
| 257 | 20240807 | 150200 | 46854278750 | 38350 | 38350 | 38350 | 38300 | 7010 |
| 258 | 20240807 | 150100 | 46585529750 | 38350 | 38350 | 38400 | 38300 | 4820 |
| 259 | 20240807 | 150000 | 46400688250 | 38300 | 38350 | 38350 | 38300 | 896 |
| 260 | 20240807 | 145900 | 46366346850 | 38350 | 38350 | 38350 | 38300 | 798 |
| 261 | 20240807 | 145800 | 46335751300 | 38300 | 38300 | 38350 | 38300 | 217 |
| 262 | 20240807 | 145700 | 46327438450 | 38300 | 38250 | 38300 | 38250 | 6338 |
| 263 | 20240807 | 145600 | 46084764450 | 38250 | 38250 | 38300 | 38250 | 500 |
| 264 | 20240807 | 145500 | 46065633400 | 38250 | 38250 | 38300 | 38250 | 5936 |
| 265 | 20240807 | 145400 | 45838309750 | 38250 | 38250 | 38300 | 38250 | 1284 |
| 266 | 20240807 | 145300 | 45789189050 | 38250 | 38250 | 38300 | 38250 | 856 |
| 267 | 20240807 | 145200 | 45756442350 | 38250 | 38300 | 38350 | 38250 | 8722 |
| 268 | 20240807 | 145100 | 45422393500 | 38300 | 38350 | 38350 | 38300 | 1248 |
| 269 | 20240807 | 145000 | 45374584550 | 38300 | 38350 | 38350 | 38300 | 501 |
| 270 | 20240807 | 144900 | 45355378600 | 38300 | 38350 | 38350 | 38300 | 530 |
| 271 | 20240807 | 144800 | 45335059300 | 38300 | 38300 | 38350 | 38250 | 10662 |
| 272 | 20240807 | 144700 | 44926703000 | 38300 | 38300 | 38300 | 38250 | 1057 |
| 273 | 20240807 | 144600 | 44886250950 | 38300 | 38300 | 38350 | 38250 | 6797 |
| 274 | 20240807 | 144500 | 44625966050 | 38300 | 38300 | 38350 | 38300 | 4366 |
| 275 | 20240807 | 144400 | 44458737450 | 38300 | 38350 | 38350 | 38300 | 430 |
| 276 | 20240807 | 144300 | 44442259000 | 38350 | 38350 | 38350 | 38300 | 564 |
| 277 | 20240807 | 144200 | 44420645100 | 38300 | 38300 | 38350 | 38300 | 739 |
| 278 | 20240807 | 144100 | 44392334650 | 38300 | 38300 | 38350 | 38300 | 1572 |
| 279 | 20240807 | 144000 | 44332076650 | 38300 | 38300 | 38350 | 38300 | 525 |
| 280 | 20240807 | 143900 | 44311955550 | 38350 | 38350 | 38400 | 38300 | 6454 |
| 281 | 20240807 | 143800 | 44064448950 | 38300 | 38350 | 38350 | 38300 | 1584 |
| 282 | 20240807 | 143700 | 44003714450 | 38350 | 38350 | 38400 | 38300 | 6652 |
| 283 | 20240807 | 143600 | 43748632700 | 38400 | 38400 | 38400 | 38350 | 2345 |
| 284 | 20240807 | 143500 | 43658673850 | 38350 | 38450 | 38450 | 38350 | 4656 |
| 285 | 20240807 | 143400 | 43479944250 | 38450 | 38400 | 38450 | 38400 | 2946 |
| 286 | 20240807 | 143300 | 43366801050 | 38400 | 38350 | 38450 | 38350 | 5007 |
| 287 | 20240807 | 143200 | 43174554550 | 38400 | 38400 | 38450 | 38350 | 5662 |
| 288 | 20240807 | 143100 | 42957134100 | 38400 | 38450 | 38450 | 38400 | 609 |
| 289 | 20240807 | 143000 | 42933728000 | 38400 | 38400 | 38450 | 38400 | 779 |
| 290 | 20240807 | 142900 | 42903789850 | 38400 | 38350 | 38450 | 38350 | 6513 |
| 291 | 20240807 | 142800 | 42653772900 | 38350 | 38350 | 38400 | 38350 | 2230 |
| 292 | 20240807 | 142700 | 42568232700 | 38400 | 38450 | 38450 | 38400 | 1608 |
| 293 | 20240807 | 142600 | 42506468950 | 38450 | 38450 | 38450 | 38400 | 2180 |
| 294 | 20240807 | 142500 | 42422714400 | 38400 | 38450 | 38450 | 38400 | 493 |
| 295 | 20240807 | 142400 | 42403776550 | 38400 | 38450 | 38450 | 38400 | 1185 |
| 296 | 20240807 | 142300 | 42358246550 | 38450 | 38450 | 38450 | 38400 | 725 |
| 297 | 20240807 | 142200 | 42330375750 | 38450 | 38350 | 38450 | 38350 | 5673 |
| 298 | 20240807 | 142100 | 42112529700 | 38350 | 38300 | 38400 | 38300 | 3060 |
| 299 | 20240807 | 142000 | 41995183550 | 38350 | 38300 | 38350 | 38300 | 747 |
| 300 | 20240807 | 141900 | 41966544250 | 38300 | 38350 | 38400 | 38300 | 887 |
| 301 | 20240807 | 141800 | 41932527950 | 38350 | 38350 | 38400 | 38300 | 2816 |
| 302 | 20240807 | 141700 | 41824538400 | 38350 | 38400 | 38400 | 38350 | 1362 |
| 303 | 20240807 | 141600 | 41772278500 | 38350 | 38400 | 38400 | 38350 | 356 |
| 304 | 20240807 | 141500 | 41758612200 | 38350 | 38400 | 38450 | 38350 | 3965 |
| 305 | 20240807 | 141400 | 41606385500 | 38400 | 38400 | 38450 | 38400 | 9772 |
| 306 | 20240807 | 141300 | 41230879550 | 38350 | 38350 | 38400 | 38350 | 1224 |
| 307 | 20240807 | 141200 | 41183914700 | 38350 | 38400 | 38400 | 38350 | 121 |
| 308 | 20240807 | 141100 | 41179268650 | 38400 | 38300 | 38400 | 38300 | 4630 |
| 309 | 20240807 | 141000 | 41001704250 | 38300 | 38300 | 38350 | 38300 | 3497 |
| 310 | 20240807 | 140900 | 40867631450 | 38300 | 38350 | 38350 | 38300 | 1586 |
| 311 | 20240807 | 140800 | 40806821100 | 38300 | 38350 | 38350 | 38300 | 1232 |
| 312 | 20240807 | 140700 | 40759633550 | 38350 | 38350 | 38350 | 38300 | 408 |
| 313 | 20240807 | 140600 | 40743996300 | 38300 | 38350 | 38400 | 38300 | 9724 |
| 314 | 20240807 | 140500 | 40371120950 | 38350 | 38400 | 38400 | 38350 | 604 |
| 315 | 20240807 | 140400 | 40347941600 | 38400 | 38400 | 38400 | 38350 | 663 |
| 316 | 20240807 | 140300 | 40322495750 | 38350 | 38350 | 38400 | 38350 | 417 |
| 317 | 20240807 | 140200 | 40306494150 | 38400 | 38400 | 38400 | 38350 | 331 |
| 318 | 20240807 | 140100 | 40293790800 | 38400 | 38350 | 38400 | 38350 | 470 |
| 319 | 20240807 | 140000 | 40275752550 | 38350 | 38400 | 38400 | 38350 | 654 |
| 320 | 20240807 | 135900 | 40250651150 | 38350 | 38350 | 38400 | 38350 | 994 |
| 321 | 20240807 | 135800 | 40212515800 | 38350 | 38400 | 38400 | 38350 | 565 |
| 322 | 20240807 | 135700 | 40190832650 | 38350 | 38400 | 38400 | 38350 | 922 |
| 323 | 20240807 | 135600 | 40155435050 | 38400 | 38400 | 38450 | 38350 | 2817 |
| 324 | 20240807 | 135500 | 40047264550 | 38450 | 38400 | 38450 | 38400 | 806 |
| 325 | 20240807 | 135400 | 40016312350 | 38400 | 38400 | 38450 | 38350 | 6902 |
| 326 | 20240807 | 135300 | 39751262900 | 38350 | 38400 | 38400 | 38350 | 543 |
| 327 | 20240807 | 135200 | 39730429700 | 38400 | 38350 | 38400 | 38350 | 735 |
| 328 | 20240807 | 135100 | 39702216100 | 38350 | 38350 | 38400 | 38350 | 1044 |
| 329 | 20240807 | 135000 | 39662175100 | 38350 | 38350 | 38400 | 38350 | 879 |
| 330 | 20240807 | 134900 | 39628440750 | 38350 | 38300 | 38350 | 38250 | 4593 |
| 331 | 20240807 | 134800 | 39452357450 | 38300 | 38300 | 38350 | 38250 | 5656 |
| 332 | 20240807 | 134700 | 39235738550 | 38300 | 38350 | 38350 | 38300 | 566 |
| 333 | 20240807 | 134600 | 39214038400 | 38350 | 38300 | 38350 | 38300 | 567 |
| 334 | 20240807 | 134500 | 39192297050 | 38350 | 38300 | 38350 | 38300 | 1798 |
| 335 | 20240807 | 134400 | 39123420750 | 38300 | 38300 | 38350 | 38300 | 319 |
| 336 | 20240807 | 134300 | 39111194300 | 38350 | 38300 | 38350 | 38300 | 767 |
| 337 | 20240807 | 134200 | 39081791600 | 38300 | 38350 | 38400 | 38300 | 2609 |
| 338 | 20240807 | 134100 | 38981775900 | 38400 | 38300 | 38400 | 38250 | 15072 |
| 339 | 20240807 | 134000 | 38404179150 | 38250 | 38250 | 38300 | 38250 | 971 |
| 340 | 20240807 | 133900 | 38367026800 | 38250 | 38300 | 38300 | 38250 | 2567 |
| 341 | 20240807 | 133800 | 38268816650 | 38300 | 38250 | 38300 | 38250 | 501 |
| 342 | 20240807 | 133700 | 38249637600 | 38250 | 38250 | 38300 | 38250 | 939 |
| 343 | 20240807 | 133600 | 38213713600 | 38250 | 38300 | 38300 | 38250 | 1669 |
| 344 | 20240807 | 133500 | 38149863950 | 38250 | 38300 | 38300 | 38250 | 875 |
| 345 | 20240807 | 133400 | 38116383650 | 38250 | 38300 | 38300 | 38250 | 231 |
| 346 | 20240807 | 133300 | 38107543300 | 38300 | 38300 | 38300 | 38250 | 1200 |
| 347 | 20240807 | 133200 | 38061619550 | 38300 | 38250 | 38300 | 38250 | 1067 |
| 348 | 20240807 | 133100 | 38020779450 | 38250 | 38300 | 38300 | 38250 | 611 |
| 349 | 20240807 | 133000 | 37997381750 | 38250 | 38250 | 38300 | 38250 | 597 |
| 350 | 20240807 | 132900 | 37974537850 | 38250 | 38250 | 38300 | 38200 | 4217 |
| 351 | 20240807 | 132800 | 37813220450 | 38250 | 38250 | 38250 | 38200 | 439 |
| 352 | 20240807 | 132700 | 37796435150 | 38200 | 38200 | 38250 | 38200 | 645 |
| 353 | 20240807 | 132600 | 37771794900 | 38250 | 38200 | 38250 | 38200 | 2867 |
| 354 | 20240807 | 132500 | 37662254050 | 38200 | 38250 | 38250 | 38200 | 829 |
| 355 | 20240807 | 132400 | 37630566400 | 38250 | 38250 | 38250 | 38200 | 485 |
| 356 | 20240807 | 132300 | 37612030450 | 38200 | 38200 | 38250 | 38150 | 1328 |
| 357 | 20240807 | 132200 | 37561304250 | 38200 | 38200 | 38200 | 38150 | 2189 |
| 358 | 20240807 | 132100 | 37477719850 | 38200 | 38200 | 38250 | 38150 | 3234 |
| 359 | 20240807 | 132000 | 37354173100 | 38200 | 38200 | 38250 | 38150 | 1539 |
| 360 | 20240807 | 131900 | 37295383450 | 38200 | 38100 | 38200 | 38100 | 6076 |
| 361 | 20240807 | 131800 | 37063589950 | 38150 | 38200 | 38200 | 38100 | 10489 |
| 362 | 20240807 | 131700 | 36663306000 | 38200 | 38250 | 38250 | 38200 | 6773 |
| 363 | 20240807 | 131600 | 36404552350 | 38250 | 38250 | 38250 | 38200 | 607 |
| 364 | 20240807 | 131500 | 36381338350 | 38200 | 38250 | 38250 | 38200 | 3475 |
| 365 | 20240807 | 131400 | 36248432900 | 38200 | 38250 | 38250 | 38200 | 1678 |
| 366 | 20240807 | 131300 | 36184253250 | 38250 | 38200 | 38250 | 38200 | 3201 |
| 367 | 20240807 | 131200 | 36061816700 | 38250 | 38250 | 38250 | 38200 | 773 |
| 368 | 20240807 | 131100 | 36032265800 | 38200 | 38200 | 38250 | 38200 | 1176 |
| 369 | 20240807 | 131000 | 35987331350 | 38250 | 38200 | 38250 | 38200 | 385 |
| 370 | 20240807 | 130900 | 35972613250 | 38250 | 38250 | 38250 | 38200 | 2064 |
| 371 | 20240807 | 130800 | 35893701250 | 38250 | 38250 | 38300 | 38200 | 5100 |
| 372 | 20240807 | 130700 | 35698628850 | 38300 | 38250 | 38300 | 38250 | 822 |
| 373 | 20240807 | 130600 | 35667149100 | 38300 | 38300 | 38300 | 38250 | 1148 |
| 374 | 20240807 | 130500 | 35623180750 | 38300 | 38200 | 38350 | 38200 | 5683 |
| 375 | 20240807 | 130400 | 35405687050 | 38250 | 38200 | 38250 | 38200 | 1761 |
| 376 | 20240807 | 130300 | 35338386650 | 38200 | 38200 | 38250 | 38200 | 1081 |
| 377 | 20240807 | 130200 | 35297054000 | 38250 | 38200 | 38250 | 38200 | 954 |
| 378 | 20240807 | 130100 | 35260566200 | 38200 | 38250 | 38250 | 38200 | 578 |
| 379 | 20240807 | 130000 | 35238476600 | 38200 | 38250 | 38250 | 38200 | 3434 |
| 380 | 20240807 | 125900 | 35107131400 | 38200 | 38250 | 38250 | 38200 | 1519 |
| 381 | 20240807 | 125800 | 35049085400 | 38200 | 38250 | 38250 | 38200 | 544 |
| 382 | 20240807 | 125700 | 35028292500 | 38200 | 38200 | 38250 | 38200 | 1913 |
| 383 | 20240807 | 125600 | 34955149150 | 38200 | 38200 | 38250 | 38200 | 1989 |
| 384 | 20240807 | 125500 | 34879109900 | 38250 | 38250 | 38250 | 38200 | 613 |
| 385 | 20240807 | 125400 | 34855691150 | 38250 | 38250 | 38250 | 38200 | 532 |
| 386 | 20240807 | 125300 | 34835361650 | 38200 | 38200 | 38250 | 38200 | 1273 |
| 387 | 20240807 | 125200 | 34786710100 | 38250 | 38300 | 38300 | 38200 | 5287 |
| 388 | 20240807 | 125100 | 34584511500 | 38250 | 38250 | 38300 | 38250 | 2291 |
| 389 | 20240807 | 125000 | 34496863850 | 38250 | 38300 | 38300 | 38250 | 2423 |
| 390 | 20240807 | 124900 | 34404177900 | 38250 | 38250 | 38300 | 38250 | 3419 |
| 391 | 20240807 | 124800 | 34273246600 | 38300 | 38300 | 38350 | 38250 | 2257 |
| 392 | 20240807 | 124700 | 34186801000 | 38350 | 38350 | 38350 | 38300 | 6500 |
| 393 | 20240807 | 124600 | 33937846450 | 38300 | 38350 | 38400 | 38300 | 1950 |
| 394 | 20240807 | 124500 | 33863066750 | 38350 | 38400 | 38400 | 38350 | 1911 |
| 395 | 20240807 | 124400 | 33789769450 | 38400 | 38350 | 38400 | 38350 | 761 |
| 396 | 20240807 | 124300 | 33760565450 | 38350 | 38350 | 38400 | 38350 | 379 |
| 397 | 20240807 | 124200 | 33746030750 | 38400 | 38350 | 38400 | 38300 | 2438 |
| 398 | 20240807 | 124100 | 33652526900 | 38350 | 38350 | 38400 | 38350 | 1359 |
| 399 | 20240807 | 124000 | 33600401250 | 38350 | 38350 | 38400 | 38350 | 811 |
| 400 | 20240807 | 123900 | 33569299050 | 38350 | 38350 | 38400 | 38350 | 244 |
| 401 | 20240807 | 123800 | 33559938700 | 38350 | 38350 | 38400 | 38350 | 2490 |
| 402 | 20240807 | 123700 | 33464439100 | 38350 | 38350 | 38400 | 38300 | 2769 |
| 403 | 20240807 | 123600 | 33358232400 | 38350 | 38350 | 38350 | 38300 | 564 |
| 404 | 20240807 | 123500 | 33336610800 | 38350 | 38300 | 38350 | 38300 | 508 |
| 405 | 20240807 | 123400 | 33317140850 | 38350 | 38300 | 38350 | 38300 | 1226 |
| 406 | 20240807 | 123300 | 33270167050 | 38350 | 38350 | 38400 | 38350 | 2268 |
| 407 | 20240807 | 123200 | 33183187550 | 38350 | 38350 | 38400 | 38350 | 4629 |
| 408 | 20240807 | 123100 | 33005652950 | 38350 | 38400 | 38400 | 38300 | 4238 |
| 409 | 20240807 | 123000 | 32843127750 | 38400 | 38350 | 38400 | 38350 | 4212 |
| 410 | 20240807 | 122900 | 32681591250 | 38350 | 38350 | 38400 | 38350 | 877 |
| 411 | 20240807 | 122800 | 32647936050 | 38400 | 38400 | 38450 | 38350 | 9353 |
| 412 | 20240807 | 122700 | 32288755800 | 38450 | 38450 | 38500 | 38400 | 4551 |
| 413 | 20240807 | 122600 | 32113770200 | 38450 | 38500 | 38500 | 38450 | 275 |
| 414 | 20240807 | 122500 | 32103195600 | 38450 | 38450 | 38500 | 38450 | 475 |
| 415 | 20240807 | 122400 | 32084925050 | 38500 | 38450 | 38500 | 38400 | 4842 |
| 416 | 20240807 | 122300 | 31898739900 | 38450 | 38400 | 38450 | 38400 | 1734 |
| 417 | 20240807 | 122200 | 31832074750 | 38450 | 38450 | 38450 | 38400 | 366 |
| 418 | 20240807 | 122100 | 31818011900 | 38400 | 38450 | 38450 | 38400 | 492 |
| 419 | 20240807 | 122000 | 31799111350 | 38400 | 38450 | 38500 | 38400 | 4291 |
| 420 | 20240807 | 121900 | 31634127800 | 38450 | 38450 | 38500 | 38450 | 1428 |
| 421 | 20240807 | 121800 | 31579205650 | 38450 | 38450 | 38500 | 38400 | 2648 |
| 422 | 20240807 | 121700 | 31477398400 | 38450 | 38500 | 38500 | 38400 | 2351 |
| 423 | 20240807 | 121600 | 31386995250 | 38450 | 38450 | 38500 | 38450 | 2088 |
| 424 | 20240807 | 121500 | 31306710100 | 38450 | 38450 | 38500 | 38400 | 1208 |
| 425 | 20240807 | 121400 | 31260262100 | 38400 | 38450 | 38450 | 38400 | 966 |
| 426 | 20240807 | 121300 | 31223141450 | 38400 | 38500 | 38500 | 38400 | 1624 |
| 427 | 20240807 | 121200 | 31160697250 | 38450 | 38500 | 38500 | 38450 | 1830 |
| 428 | 20240807 | 121100 | 31090332100 | 38450 | 38500 | 38500 | 38450 | 289 |
| 429 | 20240807 | 121000 | 31079216400 | 38450 | 38450 | 38500 | 38450 | 1172 |
| 430 | 20240807 | 120900 | 31034148650 | 38450 | 38450 | 38500 | 38450 | 1231 |
| 431 | 20240807 | 120800 | 30986813750 | 38450 | 38500 | 38500 | 38450 | 696 |
| 432 | 20240807 | 120700 | 30960035550 | 38450 | 38450 | 38500 | 38450 | 309 |
| 433 | 20240807 | 120600 | 30948148900 | 38450 | 38450 | 38500 | 38450 | 1112 |
| 434 | 20240807 | 120500 | 30905382050 | 38500 | 38450 | 38500 | 38450 | 914 |
| 435 | 20240807 | 120400 | 30870237800 | 38450 | 38450 | 38500 | 38450 | 417 |
| 436 | 20240807 | 120300 | 30854200100 | 38450 | 38400 | 38500 | 38350 | 4074 |
| 437 | 20240807 | 120200 | 30697612800 | 38400 | 38450 | 38450 | 38350 | 1602 |
| 438 | 20240807 | 120100 | 30636101200 | 38400 | 38400 | 38450 | 38400 | 2254 |
| 439 | 20240807 | 120000 | 30549544100 | 38400 | 38400 | 38450 | 38400 | 225 |
| 440 | 20240807 | 115900 | 30540902600 | 38400 | 38400 | 38450 | 38400 | 1015 |
| 441 | 20240807 | 115800 | 30501894400 | 38400 | 38450 | 38450 | 38350 | 1670 |
| 442 | 20240807 | 115700 | 30437734250 | 38450 | 38350 | 38450 | 38350 | 3670 |
| 443 | 20240807 | 115600 | 30296840700 | 38350 | 38450 | 38450 | 38350 | 2765 |
| 444 | 20240807 | 115500 | 30190679450 | 38450 | 38450 | 38450 | 38400 | 3474 |
| 445 | 20240807 | 115400 | 30057252550 | 38450 | 38400 | 38450 | 38400 | 952 |
| 446 | 20240807 | 115300 | 30020693150 | 38450 | 38450 | 38450 | 38400 | 396 |
| 447 | 20240807 | 115200 | 30005478500 | 38450 | 38450 | 38450 | 38400 | 1905 |
| 448 | 20240807 | 115100 | 29932247250 | 38450 | 38450 | 38500 | 38400 | 1968 |
| 449 | 20240807 | 115000 | 29856583550 | 38450 | 38450 | 38500 | 38450 | 2115 |
| 450 | 20240807 | 114900 | 29775254600 | 38500 | 38450 | 38500 | 38450 | 748 |
| 451 | 20240807 | 114800 | 29746482300 | 38450 | 38500 | 38500 | 38450 | 1059 |
| 452 | 20240807 | 114700 | 29705734950 | 38500 | 38450 | 38500 | 38450 | 2487 |
| 453 | 20240807 | 114600 | 29610108300 | 38500 | 38450 | 38500 | 38450 | 737 |
| 454 | 20240807 | 114500 | 29581759800 | 38500 | 38450 | 38500 | 38400 | 3157 |
| 455 | 20240807 | 114400 | 29460354000 | 38400 | 38450 | 38450 | 38400 | 680 |
| 456 | 20240807 | 114300 | 29434240300 | 38450 | 38500 | 38500 | 38400 | 4100 |
| 457 | 20240807 | 114200 | 29276562750 | 38500 | 38550 | 38550 | 38500 | 831 |
| 458 | 20240807 | 114100 | 29244558850 | 38550 | 38500 | 38550 | 38500 | 667 |
| 459 | 20240807 | 114000 | 29218878750 | 38550 | 38500 | 38550 | 38500 | 687 |
| 460 | 20240807 | 113900 | 29192413650 | 38500 | 38550 | 38550 | 38500 | 551 |
| 461 | 20240807 | 113800 | 29171189900 | 38550 | 38550 | 38550 | 38500 | 1625 |
| 462 | 20240807 | 113700 | 29108571900 | 38500 | 38450 | 38550 | 38450 | 2790 |
| 463 | 20240807 | 113600 | 29001136750 | 38450 | 38400 | 38450 | 38400 | 2168 |
| 464 | 20240807 | 113500 | 28917826450 | 38400 | 38500 | 38500 | 38400 | 6359 |
| 465 | 20240807 | 113400 | 28673329550 | 38500 | 38500 | 38500 | 38450 | 796 |
| 466 | 20240807 | 113300 | 28642698250 | 38450 | 38450 | 38500 | 38450 | 328 |
| 467 | 20240807 | 113200 | 28630079850 | 38500 | 38500 | 38550 | 38450 | 3348 |
| 468 | 20240807 | 113100 | 28501182450 | 38500 | 38500 | 38550 | 38500 | 568 |
| 469 | 20240807 | 113000 | 28479311300 | 38500 | 38550 | 38550 | 38500 | 1752 |
| 470 | 20240807 | 112900 | 28411785150 | 38550 | 38550 | 38600 | 38550 | 2172 |
| 471 | 20240807 | 112800 | 28328048800 | 38550 | 38550 | 38600 | 38550 | 1178 |
| 472 | 20240807 | 112700 | 28282631350 | 38600 | 38550 | 38600 | 38550 | 340 |
| 473 | 20240807 | 112600 | 28269518200 | 38550 | 38550 | 38600 | 38550 | 398 |
| 474 | 20240807 | 112500 | 28254170700 | 38600 | 38600 | 38650 | 38550 | 3059 |
| 475 | 20240807 | 112400 | 28136092750 | 38600 | 38550 | 38650 | 38550 | 2934 |
| 476 | 20240807 | 112300 | 28022853600 | 38600 | 38550 | 38600 | 38500 | 4181 |
| 477 | 20240807 | 112200 | 27861724350 | 38500 | 38550 | 38550 | 38500 | 504 |
| 478 | 20240807 | 112100 | 27842310850 | 38550 | 38500 | 38550 | 38500 | 334 |
| 479 | 20240807 | 112000 | 27829446800 | 38500 | 38500 | 38550 | 38450 | 1926 |
| 480 | 20240807 | 111900 | 27755298650 | 38500 | 38500 | 38500 | 38450 | 4319 |
| 481 | 20240807 | 111800 | 27589072600 | 38450 | 38400 | 38500 | 38400 | 2191 |
| 482 | 20240807 | 111700 | 27504828150 | 38400 | 38400 | 38450 | 38400 | 1743 |
| 483 | 20240807 | 111600 | 27437852800 | 38450 | 38450 | 38450 | 38400 | 6647 |
| 484 | 20240807 | 111500 | 27182324650 | 38450 | 38500 | 38500 | 38450 | 850 |
| 485 | 20240807 | 111400 | 27149621050 | 38500 | 38500 | 38550 | 38450 | 4264 |
| 486 | 20240807 | 111300 | 26985482400 | 38550 | 38550 | 38550 | 38500 | 522 |
| 487 | 20240807 | 111200 | 26965379450 | 38500 | 38550 | 38550 | 38500 | 1023 |
| 488 | 20240807 | 111100 | 26925983600 | 38500 | 38550 | 38550 | 38500 | 474 |
| 489 | 20240807 | 111000 | 26907732400 | 38500 | 38550 | 38600 | 38500 | 4700 |
| 490 | 20240807 | 110900 | 26726634550 | 38600 | 38600 | 38600 | 38550 | 1041 |
| 491 | 20240807 | 110800 | 26686495150 | 38600 | 38600 | 38600 | 38550 | 1331 |
| 492 | 20240807 | 110700 | 26635182300 | 38600 | 38550 | 38600 | 38550 | 724 |
| 493 | 20240807 | 110600 | 26607254500 | 38550 | 38550 | 38600 | 38550 | 511 |
| 494 | 20240807 | 110500 | 26587551700 | 38600 | 38500 | 38600 | 38450 | 4027 |
| 495 | 20240807 | 110400 | 26432401700 | 38450 | 38500 | 38500 | 38450 | 4711 |
| 496 | 20240807 | 110300 | 26251065750 | 38500 | 38550 | 38600 | 38500 | 6213 |
| 497 | 20240807 | 110200 | 26011601250 | 38550 | 38700 | 38750 | 38550 | 4291 |
| 498 | 20240807 | 110100 | 25845846400 | 38700 | 38650 | 38750 | 38650 | 5048 |
| 499 | 20240807 | 110000 | 25650479650 | 38700 | 38700 | 38700 | 38650 | 1536 |
| 500 | 20240807 | 105900 | 25591056200 | 38650 | 38600 | 38700 | 38600 | 4036 |
| 501 | 20240807 | 105800 | 25435026300 | 38650 | 38550 | 38650 | 38550 | 3200 |
| 502 | 20240807 | 105700 | 25311483950 | 38550 | 38650 | 38650 | 38550 | 13069 |
| 503 | 20240807 | 105600 | 24806801950 | 38650 | 38650 | 38700 | 38650 | 2374 |
| 504 | 20240807 | 105500 | 24715032000 | 38650 | 38650 | 38700 | 38600 | 3912 |
| 505 | 20240807 | 105400 | 24563844500 | 38600 | 38550 | 38650 | 38550 | 3991 |
| 506 | 20240807 | 105300 | 24409867450 | 38600 | 38600 | 38600 | 38550 | 1141 |
| 507 | 20240807 | 105200 | 24365846000 | 38600 | 38650 | 38700 | 38550 | 13887 |
| 508 | 20240807 | 105100 | 23829650100 | 38650 | 38650 | 38700 | 38650 | 1974 |
| 509 | 20240807 | 105000 | 23753353450 | 38700 | 38650 | 38700 | 38600 | 5226 |
| 510 | 20240807 | 104900 | 23551371850 | 38650 | 38600 | 38650 | 38600 | 866 |
| 511 | 20240807 | 104800 | 23517912400 | 38600 | 38600 | 38700 | 38600 | 6861 |
| 512 | 20240807 | 104700 | 23252738000 | 38650 | 38600 | 38650 | 38600 | 1778 |
| 513 | 20240807 | 104600 | 23184047400 | 38600 | 38550 | 38600 | 38500 | 4701 |
| 514 | 20240807 | 104500 | 23002697150 | 38550 | 38500 | 38550 | 38500 | 4552 |
| 515 | 20240807 | 104400 | 22827247950 | 38500 | 38500 | 38550 | 38500 | 2308 |
| 516 | 20240807 | 104300 | 22738369450 | 38500 | 38450 | 38550 | 38450 | 7338 |
| 517 | 20240807 | 104200 | 22455625950 | 38500 | 38400 | 38550 | 38350 | 16525 |
| 518 | 20240807 | 104100 | 21820020050 | 38400 | 38400 | 38400 | 38350 | 795 |
| 519 | 20240807 | 104000 | 21789510650 | 38400 | 38350 | 38400 | 38300 | 2699 |
| 520 | 20240807 | 103900 | 21686004400 | 38350 | 38350 | 38350 | 38300 | 1335 |
| 521 | 20240807 | 103800 | 21634810950 | 38350 | 38300 | 38350 | 38250 | 1607 |
| 522 | 20240807 | 103700 | 21573257500 | 38300 | 38250 | 38300 | 38250 | 1190 |
| 523 | 20240807 | 103600 | 21527704550 | 38300 | 38400 | 38400 | 38250 | 4464 |
| 524 | 20240807 | 103500 | 21356626500 | 38400 | 38400 | 38450 | 38350 | 3122 |
| 525 | 20240807 | 103400 | 21236727100 | 38400 | 38350 | 38400 | 38350 | 11667 |
| 526 | 20240807 | 103300 | 20788944300 | 38350 | 38350 | 38350 | 38300 | 2212 |
| 527 | 20240807 | 103200 | 20704158900 | 38350 | 38250 | 38350 | 38250 | 3931 |
| 528 | 20240807 | 103100 | 20553606150 | 38250 | 38300 | 38300 | 38250 | 1034 |
| 529 | 20240807 | 103000 | 20514041500 | 38250 | 38300 | 38350 | 38250 | 5524 |
| 530 | 20240807 | 102900 | 20302461150 | 38300 | 38300 | 38350 | 38300 | 623 |
| 531 | 20240807 | 102800 | 20278574900 | 38300 | 38300 | 38350 | 38300 | 827 |
| 532 | 20240807 | 102700 | 20246896000 | 38300 | 38300 | 38300 | 38250 | 2596 |
| 533 | 20240807 | 102600 | 20147497550 | 38250 | 38250 | 38300 | 38250 | 1258 |
| 534 | 20240807 | 102500 | 20099344050 | 38300 | 38300 | 38300 | 38250 | 2441 |
| 535 | 20240807 | 102400 | 20005866200 | 38300 | 38300 | 38350 | 38300 | 2072 |
| 536 | 20240807 | 102300 | 19926491800 | 38350 | 38200 | 38350 | 38200 | 9962 |
| 537 | 20240807 | 102200 | 19545378250 | 38250 | 38250 | 38250 | 38200 | 508 |
| 538 | 20240807 | 102100 | 19525968500 | 38250 | 38250 | 38250 | 38200 | 975 |
| 539 | 20240807 | 102000 | 19488690000 | 38250 | 38200 | 38250 | 38200 | 348 |
| 540 | 20240807 | 101900 | 19475385400 | 38200 | 38200 | 38250 | 38200 | 437 |
| 541 | 20240807 | 101800 | 19458678950 | 38250 | 38100 | 38250 | 38100 | 5881 |
| 542 | 20240807 | 101700 | 19234170900 | 38150 | 38150 | 38150 | 38100 | 1491 |
| 543 | 20240807 | 101600 | 19177320350 | 38150 | 38150 | 38150 | 38100 | 1141 |
| 544 | 20240807 | 101500 | 19133797500 | 38150 | 38100 | 38150 | 38100 | 1705 |
| 545 | 20240807 | 101400 | 19068791000 | 38100 | 38150 | 38150 | 38100 | 2063 |
| 546 | 20240807 | 101300 | 18990158800 | 38150 | 38050 | 38150 | 38050 | 2503 |
| 547 | 20240807 | 101200 | 18894851000 | 38050 | 38050 | 38050 | 38000 | 2470 |
| 548 | 20240807 | 101100 | 18800870950 | 38050 | 38050 | 38100 | 38000 | 2515 |
| 549 | 20240807 | 101000 | 18705178500 | 38050 | 38150 | 38150 | 38050 | 3650 |
| 550 | 20240807 | 100900 | 18566103450 | 38150 | 38050 | 38150 | 38050 | 2912 |
| 551 | 20240807 | 100800 | 18455126250 | 38100 | 38100 | 38100 | 38050 | 1452 |
| 552 | 20240807 | 100700 | 18399874150 | 38100 | 38100 | 38150 | 38050 | 2851 |
| 553 | 20240807 | 100600 | 18291234750 | 38150 | 38200 | 38250 | 38100 | 6811 |
| 554 | 20240807 | 100500 | 18031085350 | 38200 | 38200 | 38200 | 38150 | 1964 |
| 555 | 20240807 | 100400 | 17956134450 | 38200 | 38050 | 38200 | 38000 | 5377 |
| 556 | 20240807 | 100300 | 17751291250 | 38050 | 38100 | 38100 | 37950 | 3569 |
| 557 | 20240807 | 100200 | 17615664950 | 38000 | 38000 | 38100 | 37950 | 3722 |
| 558 | 20240807 | 100100 | 17474213750 | 38000 | 38000 | 38050 | 37900 | 10793 |
| 559 | 20240807 | 100000 | 17064122050 | 38050 | 38050 | 38100 | 38000 | 8213 |
| 560 | 20240807 | 095900 | 16751734050 | 38050 | 38050 | 38100 | 38050 | 653 |
| 561 | 20240807 | 095800 | 16726868650 | 38050 | 38100 | 38100 | 38050 | 802 |
| 562 | 20240807 | 095700 | 16696350300 | 38100 | 38100 | 38100 | 38000 | 2002 |
| 563 | 20240807 | 095600 | 16620163100 | 38150 | 38100 | 38150 | 38000 | 4671 |
| 564 | 20240807 | 095500 | 16442301000 | 38100 | 38100 | 38150 | 38100 | 1472 |
| 565 | 20240807 | 095400 | 16386178500 | 38150 | 38050 | 38150 | 38000 | 3748 |
| 566 | 20240807 | 095300 | 16243385400 | 38050 | 38050 | 38050 | 38000 | 1983 |
| 567 | 20240807 | 095200 | 16167956550 | 38050 | 38050 | 38050 | 38000 | 2527 |
| 568 | 20240807 | 095100 | 16071807250 | 38050 | 38100 | 38150 | 38050 | 5474 |
| 569 | 20240807 | 095000 | 15863303050 | 38050 | 38050 | 38100 | 38050 | 444 |
| 570 | 20240807 | 094900 | 15846398400 | 38050 | 38050 | 38100 | 38000 | 620 |
| 571 | 20240807 | 094800 | 15822799450 | 38050 | 38050 | 38050 | 38000 | 2187 |
| 572 | 20240807 | 094700 | 15739607250 | 38050 | 38000 | 38050 | 37950 | 5960 |
| 573 | 20240807 | 094600 | 15513127000 | 38000 | 38100 | 38100 | 37950 | 9128 |
| 574 | 20240807 | 094500 | 15166043100 | 38100 | 38150 | 38150 | 38050 | 3320 |
| 575 | 20240807 | 094400 | 15039550700 | 38150 | 38150 | 38150 | 38100 | 2446 |
| 576 | 20240807 | 094300 | 14946355600 | 38100 | 38050 | 38150 | 38050 | 4933 |
| 577 | 20240807 | 094200 | 14758295350 | 38100 | 38000 | 38100 | 37950 | 4460 |
| 578 | 20240807 | 094100 | 14588690100 | 38000 | 37900 | 38000 | 37900 | 1677 |
| 579 | 20240807 | 094000 | 14525052700 | 37950 | 38050 | 38100 | 37900 | 16062 |
| 580 | 20240807 | 093900 | 13914669300 | 38050 | 38050 | 38050 | 38000 | 3289 |
| 581 | 20240807 | 093800 | 13789534950 | 38000 | 38200 | 38200 | 38000 | 7254 |
| 582 | 20240807 | 093700 | 13513350950 | 38200 | 38150 | 38200 | 38150 | 2169 |
| 583 | 20240807 | 093600 | 13430594250 | 38200 | 38150 | 38200 | 38100 | 1077 |
| 584 | 20240807 | 093500 | 13389512000 | 38150 | 38200 | 38250 | 38100 | 4178 |
| 585 | 20240807 | 093400 | 13230053400 | 38200 | 38200 | 38250 | 38150 | 2560 |
| 586 | 20240807 | 093300 | 13132264250 | 38200 | 38200 | 38250 | 38150 | 2789 |
| 587 | 20240807 | 093200 | 13025721350 | 38150 | 38200 | 38250 | 38150 | 2236 |
| 588 | 20240807 | 093100 | 12940324550 | 38200 | 38200 | 38250 | 38150 | 3974 |
| 589 | 20240807 | 093000 | 12788518600 | 38200 | 38250 | 38300 | 38150 | 2227 |
| 590 | 20240807 | 092900 | 12703394800 | 38250 | 38100 | 38250 | 38000 | 12389 |
| 591 | 20240807 | 092800 | 12231138250 | 38050 | 38200 | 38250 | 38050 | 12258 |
| 592 | 20240807 | 092700 | 11763516600 | 38200 | 38300 | 38350 | 38200 | 2547 |
| 593 | 20240807 | 092600 | 11666041450 | 38300 | 38300 | 38350 | 38200 | 4593 |
| 594 | 20240807 | 092500 | 11490285250 | 38300 | 38250 | 38300 | 38200 | 4021 |
| 595 | 20240807 | 092400 | 11336394150 | 38250 | 38300 | 38350 | 38200 | 2335 |
| 596 | 20240807 | 092300 | 11247052500 | 38350 | 38200 | 38400 | 38200 | 11615 |
| 597 | 20240807 | 092200 | 10802135300 | 38200 | 38100 | 38200 | 38050 | 4613 |
| 598 | 20240807 | 092100 | 10626388100 | 38100 | 38200 | 38200 | 38050 | 9364 |
| 599 | 20240807 | 092000 | 10269681550 | 38200 | 38200 | 38250 | 38100 | 5432 |
| 600 | 20240807 | 091900 | 10062294500 | 38150 | 38250 | 38250 | 38150 | 7054 |
| 601 | 20240807 | 091800 | 9792809050 | 38200 | 38100 | 38250 | 38100 | 5202 |
| 602 | 20240807 | 091700 | 9594141800 | 38150 | 38200 | 38200 | 38000 | 15733 |
| 603 | 20240807 | 091600 | 8994447000 | 38200 | 38200 | 38250 | 38150 | 10897 |
| 604 | 20240807 | 091500 | 8578117550 | 38250 | 38200 | 38250 | 38150 | 7962 |
| 605 | 20240807 | 091400 | 8273946600 | 38150 | 38150 | 38200 | 38000 | 15002 |
| 606 | 20240807 | 091300 | 7702411800 | 38100 | 38300 | 38300 | 38100 | 11911 |
| 607 | 20240807 | 091200 | 7247260400 | 38300 | 38250 | 38350 | 38200 | 8715 |
| 608 | 20240807 | 091100 | 6913671800 | 38250 | 38150 | 38250 | 38100 | 11696 |
| 609 | 20240807 | 091000 | 6466874300 | 38150 | 38000 | 38150 | 38000 | 8594 |
| 610 | 20240807 | 090900 | 6139635300 | 38050 | 37950 | 38050 | 37900 | 7440 |
| 611 | 20240807 | 090800 | 5857045900 | 37950 | 37950 | 37950 | 37800 | 5487 |
| 612 | 20240807 | 090700 | 5649162700 | 37950 | 37750 | 37950 | 37750 | 6655 |
| 613 | 20240807 | 090600 | 5397287900 | 37750 | 37950 | 38000 | 37700 | 16374 |
| 614 | 20240807 | 090500 | 4777416550 | 37950 | 37850 | 38000 | 37800 | 8597 |
| 615 | 20240807 | 090400 | 4451635050 | 37850 | 37550 | 37850 | 37500 | 9730 |
| 616 | 20240807 | 090300 | 4085293450 | 37550 | 37550 | 37600 | 37500 | 5379 |
| 617 | 20240807 | 090200 | 3883289400 | 37600 | 37600 | 37700 | 37450 | 20960 |
| 618 | 20240807 | 090100 | 3095127700 | 37600 | 37550 | 37650 | 37350 | 19312 |
| 619 | 20240807 | 090000 | 2371216350 | 37500 | 37300 | 37650 | 37300 | 63513 |