34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 14306 |
| 3 | 20240805 | 192300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20240805 | 192200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20240805 | 192100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20240805 | 192000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20240805 | 191900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20240805 | 191800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20240805 | 191700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20240805 | 191600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20240805 | 191500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20240805 | 191400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20240805 | 191300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20240805 | 191200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20240805 | 191100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20240805 | 191000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20240805 | 190900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20240805 | 190800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20240805 | 190700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20240805 | 190600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20240805 | 190500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20240805 | 190400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20240805 | 190300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20240805 | 190200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20240805 | 190100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20240805 | 190000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20240805 | 185900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20240805 | 185800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20240805 | 185700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20240805 | 185600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20240805 | 185500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20240805 | 185400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 14306 |
| 33 | 20240805 | 185300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20240805 | 185200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20240805 | 185100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20240805 | 185000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20240805 | 184900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20240805 | 184800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20240805 | 184700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20240805 | 184600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20240805 | 184500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20240805 | 184400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20240805 | 184300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20240805 | 184200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20240805 | 184100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20240805 | 184000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20240805 | 183900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20240805 | 183800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20240805 | 183700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20240805 | 183600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20240805 | 183500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20240805 | 183400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20240805 | 183300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20240805 | 183200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20240805 | 183100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20240805 | 183000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20240805 | 182900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20240805 | 182800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20240805 | 182700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20240805 | 182600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20240805 | 182500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20240805 | 182400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 14306 |
| 63 | 20240805 | 182300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20240805 | 182200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20240805 | 182100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20240805 | 182000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20240805 | 181900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20240805 | 181800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20240805 | 181700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20240805 | 181600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20240805 | 181500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20240805 | 181400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20240805 | 181300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20240805 | 181200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20240805 | 181100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20240805 | 181000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20240805 | 180900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20240805 | 180800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20240805 | 180700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20240805 | 180600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20240805 | 180500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20240805 | 180400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20240805 | 180300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20240805 | 180200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20240805 | 180100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20240805 | 180000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20240805 | 175900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20240805 | 175800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20240805 | 175700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20240805 | 175600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20240805 | 175500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20240805 | 175400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 14306 |
| 93 | 20240805 | 175300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20240805 | 175200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20240805 | 175100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20240805 | 175000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20240805 | 174900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20240805 | 174800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20240805 | 174700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20240805 | 174600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20240805 | 174500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20240805 | 174400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20240805 | 174300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20240805 | 174200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20240805 | 174100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20240805 | 174000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20240805 | 173900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20240805 | 173800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20240805 | 173700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20240805 | 173600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20240805 | 173500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20240805 | 173400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20240805 | 173300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20240805 | 173200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20240805 | 173100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20240805 | 173000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20240805 | 172900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20240805 | 172800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20240805 | 172700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20240805 | 172600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20240805 | 172500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20240805 | 172400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 14306 |
| 123 | 20240805 | 172300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20240805 | 172200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20240805 | 172100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20240805 | 172000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20240805 | 171900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20240805 | 171800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20240805 | 171700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20240805 | 171600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20240805 | 171500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20240805 | 171400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20240805 | 171300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20240805 | 171200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20240805 | 171100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20240805 | 171000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20240805 | 170900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20240805 | 170800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20240805 | 170700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20240805 | 170600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20240805 | 170500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20240805 | 170400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20240805 | 170300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20240805 | 170200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20240805 | 170100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20240805 | 170000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20240805 | 165900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20240805 | 165800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20240805 | 165700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20240805 | 165600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20240805 | 165500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20240805 | 165400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 14306 |
| 153 | 20240805 | 165300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20240805 | 165200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20240805 | 165100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20240805 | 165000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20240805 | 164900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20240805 | 164800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20240805 | 164700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20240805 | 164600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20240805 | 164500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20240805 | 164400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20240805 | 164300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20240805 | 164200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20240805 | 164100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20240805 | 164000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20240805 | 163900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20240805 | 163800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20240805 | 163700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20240805 | 163600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20240805 | 163500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20240805 | 163400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20240805 | 163300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20240805 | 163200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20240805 | 163100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20240805 | 163000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20240805 | 162900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20240805 | 162800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20240805 | 162700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20240805 | 162600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20240805 | 162500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20240805 | 162400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 14306 |
| 183 | 20240805 | 162300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20240805 | 162200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20240805 | 162100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240805 | 162000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240805 | 161900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240805 | 161800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240805 | 161700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240805 | 161600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240805 | 161500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240805 | 161400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240805 | 161300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240805 | 161200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240805 | 161100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20240805 | 161000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20240805 | 160900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20240805 | 160800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20240805 | 160700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20240805 | 160600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20240805 | 160500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20240805 | 160400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20240805 | 160300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20240805 | 160200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20240805 | 160100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20240805 | 160000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20240805 | 155900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20240805 | 155800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20240805 | 155700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20240805 | 155600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20240805 | 155500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20240805 | 155400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 14306 |
| 213 | 20240805 | 155300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20240805 | 155200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20240805 | 155100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20240805 | 155000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20240805 | 154900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20240805 | 154800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20240805 | 154700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20240805 | 154600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20240805 | 154500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20240805 | 154400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20240805 | 154300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20240805 | 154200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20240805 | 154100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20240805 | 154000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20240805 | 153900 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20240805 | 153800 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20240805 | 153700 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20240805 | 153600 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20240805 | 153500 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20240805 | 153400 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20240805 | 153300 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20240805 | 153200 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20240805 | 153100 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20240805 | 153000 | 29113286200 | 26600 | 26600 | 26600 | 26600 | 14306 |
| 237 | 20240805 | 152900 | 28732746600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20240805 | 152800 | 28732746600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20240805 | 152700 | 28732746600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20240805 | 152600 | 28732746600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20240805 | 152500 | 28732746600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20240805 | 152400 | 28732746600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 243 | 20240805 | 152300 | 28732746600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20240805 | 152200 | 28732746600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20240805 | 152100 | 28732746600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20240805 | 152000 | 28732746600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20240805 | 151900 | 28732746600 | 26750 | 27000 | 27050 | 26750 | 4191 |
| 248 | 20240805 | 151800 | 28619870800 | 27000 | 27100 | 27150 | 26950 | 3289 |
| 249 | 20240805 | 151700 | 28531057800 | 27050 | 27100 | 27150 | 27050 | 6670 |
| 250 | 20240805 | 151600 | 28350475750 | 27150 | 26800 | 27150 | 26750 | 5084 |
| 251 | 20240805 | 151500 | 28213672550 | 26800 | 26800 | 26800 | 26650 | 3091 |
| 252 | 20240805 | 151400 | 28130942300 | 26650 | 26900 | 26900 | 26650 | 2190 |
| 253 | 20240805 | 151300 | 28072266100 | 26900 | 26550 | 26900 | 26500 | 5676 |
| 254 | 20240805 | 151200 | 27920681300 | 26550 | 26350 | 26550 | 26350 | 4666 |
| 255 | 20240805 | 151100 | 27797250300 | 26350 | 26100 | 26400 | 26100 | 6707 |
| 256 | 20240805 | 151000 | 27620897450 | 26150 | 26200 | 26300 | 26050 | 6498 |
| 257 | 20240805 | 150900 | 27450766600 | 26200 | 26350 | 26350 | 26000 | 8703 |
| 258 | 20240805 | 150800 | 27222699450 | 26250 | 26500 | 26500 | 26250 | 3562 |
| 259 | 20240805 | 150700 | 27128651150 | 26500 | 26650 | 26750 | 26450 | 4198 |
| 260 | 20240805 | 150600 | 27017126550 | 26650 | 26650 | 26800 | 26600 | 7502 |
| 261 | 20240805 | 150500 | 26817248750 | 26700 | 26800 | 26850 | 26600 | 5410 |
| 262 | 20240805 | 150400 | 26672617400 | 26850 | 26950 | 26950 | 26650 | 9342 |
| 263 | 20240805 | 150300 | 26422466000 | 27050 | 26800 | 27050 | 26700 | 10594 |
| 264 | 20240805 | 150200 | 26137347750 | 26850 | 26850 | 27050 | 26750 | 10326 |
| 265 | 20240805 | 150100 | 25859356950 | 26850 | 26750 | 26950 | 26700 | 15866 |
| 266 | 20240805 | 150000 | 25434617400 | 26750 | 26650 | 26800 | 26550 | 15070 |
| 267 | 20240805 | 145900 | 25032702050 | 26650 | 26250 | 26700 | 26250 | 18041 |
| 268 | 20240805 | 145800 | 24555008750 | 26200 | 25900 | 26400 | 25900 | 9160 |
| 269 | 20240805 | 145700 | 24316479150 | 25900 | 25550 | 25900 | 25450 | 7171 |
| 270 | 20240805 | 145600 | 24132275350 | 25550 | 25200 | 25600 | 25100 | 4461 |
| 271 | 20240805 | 145500 | 24019314000 | 25200 | 24900 | 25250 | 24900 | 7267 |
| 272 | 20240805 | 145400 | 23836657100 | 24850 | 24900 | 24950 | 24800 | 10224 |
| 273 | 20240805 | 145300 | 23582431150 | 24850 | 25350 | 25350 | 24850 | 15220 |
| 274 | 20240805 | 145200 | 23199939600 | 25350 | 25450 | 25500 | 25350 | 4418 |
| 275 | 20240805 | 145100 | 23087671600 | 25400 | 25400 | 25500 | 25350 | 4743 |
| 276 | 20240805 | 145000 | 22967110800 | 25500 | 25650 | 25650 | 25350 | 5774 |
| 277 | 20240805 | 144900 | 22819899050 | 25650 | 25800 | 25800 | 25550 | 11324 |
| 278 | 20240805 | 144800 | 22529048700 | 25750 | 25900 | 25900 | 25600 | 5328 |
| 279 | 20240805 | 144700 | 22391904950 | 25850 | 26200 | 26250 | 25850 | 4170 |
| 280 | 20240805 | 144600 | 22283297800 | 26200 | 26400 | 26450 | 26200 | 8689 |
| 281 | 20240805 | 144500 | 22054731400 | 26350 | 26150 | 26400 | 26150 | 2730 |
| 282 | 20240805 | 144400 | 21983011350 | 26100 | 26000 | 26200 | 26000 | 2479 |
| 283 | 20240805 | 144300 | 21918487400 | 26050 | 25900 | 26150 | 25850 | 6295 |
| 284 | 20240805 | 144200 | 21754814150 | 25850 | 25800 | 25900 | 25750 | 8044 |
| 285 | 20240805 | 144100 | 21547200900 | 25800 | 25750 | 25850 | 25750 | 2872 |
| 286 | 20240805 | 144000 | 21473149300 | 25750 | 25550 | 25850 | 25550 | 4846 |
| 287 | 20240805 | 143900 | 21349029600 | 25600 | 25500 | 25900 | 25500 | 9707 |
| 288 | 20240805 | 143800 | 21099912050 | 25500 | 26000 | 26100 | 25150 | 13552 |
| 289 | 20240805 | 143700 | 20751675950 | 26000 | 26200 | 26200 | 25950 | 9466 |
| 290 | 20240805 | 143600 | 20504585900 | 26350 | 26500 | 26500 | 26200 | 5258 |
| 291 | 20240805 | 143500 | 20366011950 | 26550 | 26550 | 26750 | 26500 | 6844 |
| 292 | 20240805 | 143400 | 20184046650 | 26550 | 26650 | 26750 | 26500 | 3743 |
| 293 | 20240805 | 143300 | 20084565150 | 26600 | 26750 | 26750 | 26600 | 5735 |
| 294 | 20240805 | 143200 | 19931748300 | 26700 | 26700 | 26900 | 26600 | 4940 |
| 295 | 20240805 | 143100 | 19799768900 | 26700 | 26700 | 26750 | 26650 | 2292 |
| 296 | 20240805 | 143000 | 19738599350 | 26750 | 27000 | 27000 | 26700 | 4800 |
| 297 | 20240805 | 142900 | 19609970950 | 26900 | 27050 | 27050 | 26800 | 11661 |
| 298 | 20240805 | 142800 | 19295730650 | 27200 | 27200 | 27250 | 27000 | 7779 |
| 299 | 20240805 | 142700 | 19084604100 | 27200 | 27150 | 27350 | 27100 | 7057 |
| 300 | 20240805 | 142600 | 18892499450 | 27150 | 27400 | 27400 | 27150 | 16077 |
| 301 | 20240805 | 142500 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 302 | 20240805 | 142400 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 303 | 20240805 | 142300 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 304 | 20240805 | 142200 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 305 | 20240805 | 142100 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 306 | 20240805 | 142000 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 307 | 20240805 | 141900 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 308 | 20240805 | 141800 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 309 | 20240805 | 141700 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 310 | 20240805 | 141600 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 311 | 20240805 | 141500 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 312 | 20240805 | 141400 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 313 | 20240805 | 141300 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 314 | 20240805 | 141200 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 315 | 20240805 | 141100 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 316 | 20240805 | 141000 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 317 | 20240805 | 140900 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 318 | 20240805 | 140800 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 319 | 20240805 | 140700 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 320 | 20240805 | 140600 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 321 | 20240805 | 140500 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 322 | 20240805 | 140400 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 323 | 20240805 | 140300 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 324 | 20240805 | 140200 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 325 | 20240805 | 140100 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 326 | 20240805 | 140000 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 327 | 20240805 | 135900 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 328 | 20240805 | 135800 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 329 | 20240805 | 135700 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 330 | 20240805 | 135600 | 18452829350 | 27550 | 27550 | 27550 | 27550 | 10 |
| 331 | 20240805 | 135500 | 18452553850 | 27500 | 27600 | 27600 | 27500 | 2116 |
| 332 | 20240805 | 135400 | 18394257150 | 27600 | 27650 | 27650 | 27550 | 1262 |
| 333 | 20240805 | 135300 | 18359424250 | 27650 | 27600 | 27700 | 27600 | 668 |
| 334 | 20240805 | 135200 | 18340966450 | 27600 | 27700 | 27700 | 27600 | 1340 |
| 335 | 20240805 | 135100 | 18303894300 | 27700 | 27750 | 27750 | 27700 | 313 |
| 336 | 20240805 | 135000 | 18295221050 | 27700 | 27700 | 27750 | 27650 | 725 |
| 337 | 20240805 | 134900 | 18275150150 | 27700 | 27700 | 27700 | 27650 | 541 |
| 338 | 20240805 | 134800 | 18260183550 | 27700 | 27750 | 27750 | 27700 | 843 |
| 339 | 20240805 | 134700 | 18236817850 | 27750 | 27800 | 27800 | 27750 | 1000 |
| 340 | 20240805 | 134600 | 18209055500 | 27800 | 27800 | 27900 | 27750 | 2329 |
| 341 | 20240805 | 134500 | 18144246700 | 27800 | 27700 | 27800 | 27600 | 5791 |
| 342 | 20240805 | 134400 | 17983976750 | 27700 | 27700 | 27700 | 27600 | 3739 |
| 343 | 20240805 | 134300 | 17880721250 | 27700 | 27700 | 27800 | 27600 | 3564 |
| 344 | 20240805 | 134200 | 17782097350 | 27800 | 27750 | 27800 | 27750 | 442 |
| 345 | 20240805 | 134100 | 17769831650 | 27750 | 27800 | 27800 | 27750 | 526 |
| 346 | 20240805 | 134000 | 17755221500 | 27750 | 27750 | 27800 | 27600 | 3548 |
| 347 | 20240805 | 133900 | 17657005850 | 27750 | 27750 | 27750 | 27700 | 1512 |
| 348 | 20240805 | 133800 | 17615102100 | 27750 | 27850 | 27850 | 27700 | 2314 |
| 349 | 20240805 | 133700 | 17550864500 | 27900 | 27900 | 27950 | 27700 | 9947 |
| 350 | 20240805 | 133600 | 17274380550 | 27900 | 27900 | 27950 | 27900 | 1727 |
| 351 | 20240805 | 133500 | 17226192800 | 27900 | 28050 | 28050 | 27900 | 486 |
| 352 | 20240805 | 133400 | 17212611250 | 28050 | 28000 | 28050 | 27900 | 999 |
| 353 | 20240805 | 133300 | 17184621600 | 27850 | 28100 | 28100 | 27850 | 2510 |
| 354 | 20240805 | 133200 | 17114520450 | 27950 | 28050 | 28100 | 27950 | 878 |
| 355 | 20240805 | 133100 | 17089889850 | 27950 | 28000 | 28050 | 27900 | 2482 |
| 356 | 20240805 | 133000 | 17020536000 | 27950 | 28050 | 28050 | 27950 | 334 |
| 357 | 20240805 | 132900 | 17011186900 | 28000 | 28050 | 28050 | 28000 | 260 |
| 358 | 20240805 | 132800 | 17003903550 | 28050 | 28050 | 28100 | 28000 | 144 |
| 359 | 20240805 | 132700 | 16999867250 | 28050 | 28000 | 28100 | 28000 | 1582 |
| 360 | 20240805 | 132600 | 16955520650 | 28000 | 28150 | 28150 | 28000 | 5523 |
| 361 | 20240805 | 132500 | 16800595650 | 28150 | 28100 | 28150 | 28050 | 1838 |
| 362 | 20240805 | 132400 | 16748902550 | 28050 | 28100 | 28100 | 28050 | 249 |
| 363 | 20240805 | 132300 | 16741915550 | 28000 | 28050 | 28050 | 28000 | 710 |
| 364 | 20240805 | 132200 | 16722022500 | 28000 | 28050 | 28050 | 28000 | 662 |
| 365 | 20240805 | 132100 | 16703473850 | 28000 | 28050 | 28050 | 28000 | 197 |
| 366 | 20240805 | 132000 | 16697956700 | 28050 | 28100 | 28100 | 28050 | 921 |
| 367 | 20240805 | 131900 | 16672100700 | 28100 | 28050 | 28100 | 28050 | 498 |
| 368 | 20240805 | 131800 | 16658129600 | 28050 | 28050 | 28100 | 28050 | 190 |
| 369 | 20240805 | 131700 | 16652799500 | 28050 | 28100 | 28150 | 28050 | 835 |
| 370 | 20240805 | 131600 | 16629366000 | 28050 | 28050 | 28150 | 28050 | 1653 |
| 371 | 20240805 | 131500 | 16582932350 | 28050 | 28000 | 28050 | 27850 | 1741 |
| 372 | 20240805 | 131400 | 16534285200 | 28000 | 28050 | 28100 | 28000 | 408 |
| 373 | 20240805 | 131300 | 16522849950 | 28050 | 27950 | 28050 | 27950 | 734 |
| 374 | 20240805 | 131200 | 16502297200 | 27950 | 28050 | 28050 | 27950 | 351 |
| 375 | 20240805 | 131100 | 16492470800 | 28000 | 28050 | 28100 | 28000 | 3221 |
| 376 | 20240805 | 131000 | 16402233750 | 28050 | 28200 | 28200 | 28050 | 834 |
| 377 | 20240805 | 130900 | 16378760350 | 28200 | 28100 | 28200 | 28050 | 471 |
| 378 | 20240805 | 130800 | 16365531200 | 28050 | 27950 | 28050 | 27950 | 238 |
| 379 | 20240805 | 130700 | 16358869250 | 27950 | 27950 | 27950 | 27900 | 543 |
| 380 | 20240805 | 130600 | 16343700300 | 27950 | 28050 | 28050 | 27950 | 1671 |
| 381 | 20240805 | 130500 | 16296911150 | 28050 | 27950 | 28050 | 27900 | 915 |
| 382 | 20240805 | 130400 | 16271302500 | 28000 | 27900 | 28050 | 27850 | 3569 |
| 383 | 20240805 | 130300 | 16171641600 | 27900 | 27950 | 28000 | 27850 | 1779 |
| 384 | 20240805 | 130200 | 16122024300 | 27950 | 27900 | 27950 | 27900 | 2063 |
| 385 | 20240805 | 130100 | 16064411350 | 27950 | 27950 | 28000 | 27850 | 4492 |
| 386 | 20240805 | 130000 | 15939078900 | 27900 | 28050 | 28050 | 27900 | 3783 |
| 387 | 20240805 | 125900 | 15833309700 | 28000 | 28050 | 28100 | 28000 | 1383 |
| 388 | 20240805 | 125800 | 15794551150 | 28100 | 28100 | 28100 | 28050 | 216 |
| 389 | 20240805 | 125700 | 15788483500 | 28100 | 28050 | 28100 | 28050 | 208 |
| 390 | 20240805 | 125600 | 15782640650 | 28050 | 28100 | 28150 | 28050 | 3241 |
| 391 | 20240805 | 125500 | 15691588350 | 28100 | 28100 | 28100 | 28100 | 119 |
| 392 | 20240805 | 125400 | 15688244450 | 28100 | 28100 | 28150 | 28100 | 124 |
| 393 | 20240805 | 125300 | 15684759850 | 28100 | 28100 | 28150 | 28100 | 329 |
| 394 | 20240805 | 125200 | 15675505500 | 28100 | 28200 | 28200 | 28100 | 1504 |
| 395 | 20240805 | 125100 | 15633154900 | 28200 | 28300 | 28300 | 28150 | 4227 |
| 396 | 20240805 | 125000 | 15513928550 | 28300 | 28250 | 28300 | 28200 | 590 |
| 397 | 20240805 | 124900 | 15497254000 | 28200 | 28100 | 28250 | 28100 | 1096 |
| 398 | 20240805 | 124800 | 15466335500 | 28100 | 28200 | 28250 | 28100 | 2261 |
| 399 | 20240805 | 124700 | 15402668350 | 28200 | 28200 | 28200 | 28200 | 448 |
| 400 | 20240805 | 124600 | 15390034750 | 28200 | 28100 | 28200 | 28100 | 1021 |
| 401 | 20240805 | 124500 | 15361262000 | 28100 | 28050 | 28150 | 28050 | 1288 |
| 402 | 20240805 | 124400 | 15325097300 | 28050 | 28050 | 28050 | 28000 | 127 |
| 403 | 20240805 | 124300 | 15321540750 | 28000 | 28050 | 28050 | 28000 | 1137 |
| 404 | 20240805 | 124200 | 15289692800 | 28000 | 28050 | 28050 | 28000 | 1469 |
| 405 | 20240805 | 124100 | 15248506650 | 28050 | 28050 | 28050 | 28000 | 683 |
| 406 | 20240805 | 124000 | 15229358500 | 28050 | 28050 | 28050 | 28050 | 133 |
| 407 | 20240805 | 123900 | 15225627850 | 28050 | 28100 | 28100 | 28000 | 155 |
| 408 | 20240805 | 123800 | 15221281000 | 28000 | 28150 | 28150 | 28000 | 747 |
| 409 | 20240805 | 123700 | 15200334650 | 28100 | 28100 | 28150 | 28000 | 1035 |
| 410 | 20240805 | 123600 | 15171309550 | 28100 | 28100 | 28150 | 28100 | 1170 |
| 411 | 20240805 | 123500 | 15138429550 | 28100 | 28100 | 28100 | 28100 | 245 |
| 412 | 20240805 | 123400 | 15131545050 | 28100 | 28100 | 28150 | 28100 | 209 |
| 413 | 20240805 | 123300 | 15125668000 | 28150 | 28100 | 28150 | 28100 | 238 |
| 414 | 20240805 | 123200 | 15118977450 | 28100 | 28150 | 28150 | 28100 | 354 |
| 415 | 20240805 | 123100 | 15109025650 | 28150 | 28150 | 28150 | 28100 | 155 |
| 416 | 20240805 | 123000 | 15104669600 | 28100 | 28100 | 28150 | 28100 | 351 |
| 417 | 20240805 | 122900 | 15094805700 | 28150 | 28100 | 28150 | 28100 | 222 |
| 418 | 20240805 | 122800 | 15088566950 | 28100 | 28150 | 28150 | 28100 | 365 |
| 419 | 20240805 | 122700 | 15078302450 | 28150 | 28150 | 28200 | 28150 | 624 |
| 420 | 20240805 | 122600 | 15060729600 | 28200 | 28200 | 28200 | 28200 | 535 |
| 421 | 20240805 | 122500 | 15045642600 | 28200 | 28250 | 28300 | 28200 | 1418 |
| 422 | 20240805 | 122400 | 15005593650 | 28250 | 28150 | 28250 | 28150 | 557 |
| 423 | 20240805 | 122300 | 14989874600 | 28150 | 28150 | 28150 | 28150 | 221 |
| 424 | 20240805 | 122200 | 14983653450 | 28150 | 28100 | 28200 | 28100 | 207 |
| 425 | 20240805 | 122100 | 14977821500 | 28100 | 28050 | 28100 | 28050 | 1791 |
| 426 | 20240805 | 122000 | 14927573750 | 28000 | 28000 | 28050 | 28000 | 486 |
| 427 | 20240805 | 121900 | 14913957250 | 28000 | 28000 | 28000 | 28000 | 667 |
| 428 | 20240805 | 121800 | 14895281250 | 28000 | 28000 | 28000 | 28000 | 206 |
| 429 | 20240805 | 121700 | 14889513250 | 28000 | 28150 | 28150 | 28000 | 8511 |
| 430 | 20240805 | 121600 | 14651073500 | 28100 | 28150 | 28150 | 28100 | 345 |
| 431 | 20240805 | 121500 | 14641366750 | 28200 | 28150 | 28200 | 28150 | 593 |
| 432 | 20240805 | 121400 | 14624668800 | 28200 | 28150 | 28200 | 28100 | 759 |
| 433 | 20240805 | 121300 | 14603293900 | 28100 | 28100 | 28150 | 28050 | 527 |
| 434 | 20240805 | 121200 | 14588481150 | 28000 | 28100 | 28100 | 28000 | 5463 |
| 435 | 20240805 | 121100 | 14435370500 | 28100 | 28200 | 28250 | 28050 | 1265 |
| 436 | 20240805 | 121000 | 14399814950 | 28200 | 28200 | 28250 | 28200 | 428 |
| 437 | 20240805 | 120900 | 14387742650 | 28250 | 28200 | 28250 | 28200 | 347 |
| 438 | 20240805 | 120800 | 14377949850 | 28200 | 28250 | 28250 | 28200 | 514 |
| 439 | 20240805 | 120700 | 14363441550 | 28200 | 28300 | 28300 | 28200 | 598 |
| 440 | 20240805 | 120600 | 14346547300 | 28300 | 28250 | 28300 | 28250 | 171 |
| 441 | 20240805 | 120500 | 14341715100 | 28250 | 28300 | 28300 | 28250 | 134 |
| 442 | 20240805 | 120400 | 14337929350 | 28350 | 28250 | 28350 | 28250 | 120 |
| 443 | 20240805 | 120300 | 14334536450 | 28250 | 28300 | 28300 | 28200 | 587 |
| 444 | 20240805 | 120200 | 14317943300 | 28350 | 28300 | 28400 | 28300 | 2273 |
| 445 | 20240805 | 120100 | 14253461750 | 28300 | 28200 | 28350 | 28150 | 940 |
| 446 | 20240805 | 120000 | 14226885700 | 28150 | 28050 | 28150 | 28050 | 785 |
| 447 | 20240805 | 115900 | 14204856550 | 28200 | 28150 | 28200 | 28100 | 1249 |
| 448 | 20240805 | 115800 | 14169718950 | 28250 | 28100 | 28250 | 28050 | 2845 |
| 449 | 20240805 | 115700 | 14089619450 | 28150 | 28200 | 28300 | 28050 | 5426 |
| 450 | 20240805 | 115600 | 13936732150 | 28250 | 28200 | 28250 | 28150 | 1447 |
| 451 | 20240805 | 115500 | 13895934200 | 28200 | 28250 | 28250 | 28200 | 488 |
| 452 | 20240805 | 115400 | 13882153500 | 28250 | 28250 | 28350 | 28250 | 677 |
| 453 | 20240805 | 115300 | 13862997300 | 28300 | 28250 | 28350 | 28250 | 499 |
| 454 | 20240805 | 115200 | 13848885000 | 28250 | 28150 | 28250 | 28150 | 321 |
| 455 | 20240805 | 115100 | 13839836800 | 28200 | 28250 | 28250 | 28150 | 358 |
| 456 | 20240805 | 115000 | 13829742550 | 28250 | 28250 | 28300 | 28200 | 266 |
| 457 | 20240805 | 114900 | 13822228950 | 28250 | 28150 | 28250 | 28150 | 1754 |
| 458 | 20240805 | 114800 | 13772825150 | 28150 | 28100 | 28150 | 28100 | 749 |
| 459 | 20240805 | 114700 | 13751770800 | 28100 | 28200 | 28200 | 28100 | 967 |
| 460 | 20240805 | 114600 | 13724561550 | 28200 | 28150 | 28250 | 28150 | 459 |
| 461 | 20240805 | 114500 | 13711617400 | 28150 | 28100 | 28200 | 28100 | 93 |
| 462 | 20240805 | 114400 | 13708999900 | 28150 | 28150 | 28200 | 28100 | 290 |
| 463 | 20240805 | 114300 | 13700839850 | 28150 | 28150 | 28200 | 28100 | 198 |
| 464 | 20240805 | 114200 | 13695265950 | 28150 | 28200 | 28200 | 28100 | 2069 |
| 465 | 20240805 | 114100 | 13637095500 | 28200 | 28200 | 28200 | 28100 | 366 |
| 466 | 20240805 | 114000 | 13626782150 | 28200 | 28150 | 28200 | 28150 | 277 |
| 467 | 20240805 | 113900 | 13618980050 | 28100 | 28150 | 28200 | 28100 | 401 |
| 468 | 20240805 | 113800 | 13607699900 | 28200 | 28250 | 28250 | 28200 | 977 |
| 469 | 20240805 | 113700 | 13580142950 | 28250 | 28300 | 28300 | 28200 | 315 |
| 470 | 20240805 | 113600 | 13571252950 | 28300 | 28250 | 28300 | 28250 | 368 |
| 471 | 20240805 | 113500 | 13560845950 | 28250 | 28350 | 28350 | 28250 | 1061 |
| 472 | 20240805 | 113400 | 13530803900 | 28400 | 28400 | 28400 | 28350 | 241 |
| 473 | 20240805 | 113300 | 13523964700 | 28350 | 28400 | 28400 | 28350 | 1055 |
| 474 | 20240805 | 113200 | 13494054800 | 28350 | 28450 | 28450 | 28350 | 282 |
| 475 | 20240805 | 113100 | 13486038200 | 28400 | 28400 | 28400 | 28350 | 730 |
| 476 | 20240805 | 113000 | 13465317350 | 28400 | 28350 | 28400 | 28350 | 258 |
| 477 | 20240805 | 112900 | 13457997250 | 28400 | 28400 | 28400 | 28400 | 382 |
| 478 | 20240805 | 112800 | 13447148450 | 28400 | 28400 | 28450 | 28400 | 183 |
| 479 | 20240805 | 112700 | 13441950700 | 28400 | 28450 | 28500 | 28400 | 1183 |
| 480 | 20240805 | 112600 | 13408301400 | 28500 | 28450 | 28500 | 28400 | 933 |
| 481 | 20240805 | 112500 | 13381773400 | 28400 | 28300 | 28450 | 28300 | 1085 |
| 482 | 20240805 | 112400 | 13350959150 | 28400 | 28300 | 28400 | 28300 | 14596 |
| 483 | 20240805 | 112300 | 12937791950 | 28250 | 28250 | 28300 | 28250 | 750 |
| 484 | 20240805 | 112200 | 12916601800 | 28250 | 28200 | 28300 | 28200 | 2553 |
| 485 | 20240805 | 112100 | 12844444100 | 28250 | 28100 | 28250 | 28100 | 728 |
| 486 | 20240805 | 112000 | 12823935400 | 28050 | 28050 | 28100 | 28050 | 603 |
| 487 | 20240805 | 111900 | 12807015950 | 28150 | 28050 | 28150 | 28000 | 642 |
| 488 | 20240805 | 111800 | 12789007900 | 28150 | 28050 | 28150 | 28000 | 3115 |
| 489 | 20240805 | 111700 | 12701668100 | 28100 | 28100 | 28150 | 28100 | 571 |
| 490 | 20240805 | 111600 | 12685621700 | 28100 | 28050 | 28150 | 28000 | 1962 |
| 491 | 20240805 | 111500 | 12630641900 | 28150 | 28150 | 28150 | 28000 | 14864 |
| 492 | 20240805 | 111400 | 12214198400 | 28100 | 28050 | 28150 | 28050 | 485 |
| 493 | 20240805 | 111300 | 12200565150 | 28050 | 28050 | 28150 | 28000 | 3941 |
| 494 | 20240805 | 111200 | 12090001900 | 28050 | 28100 | 28100 | 28050 | 643 |
| 495 | 20240805 | 111100 | 12071942350 | 28100 | 28200 | 28200 | 28050 | 2284 |
| 496 | 20240805 | 111000 | 12007824500 | 28200 | 28200 | 28250 | 28100 | 3588 |
| 497 | 20240805 | 110900 | 11906736100 | 28150 | 28100 | 28200 | 28050 | 1147 |
| 498 | 20240805 | 110800 | 11874467550 | 28100 | 28150 | 28200 | 28100 | 2813 |
| 499 | 20240805 | 110700 | 11795386700 | 28150 | 28250 | 28250 | 28150 | 7466 |
| 500 | 20240805 | 110600 | 11585000850 | 28250 | 28300 | 28300 | 28250 | 2110 |
| 501 | 20240805 | 110500 | 11525367350 | 28300 | 28250 | 28300 | 28250 | 144 |
| 502 | 20240805 | 110400 | 11521292950 | 28250 | 28300 | 28350 | 28250 | 1429 |
| 503 | 20240805 | 110300 | 11480846650 | 28300 | 28300 | 28350 | 28300 | 223 |
| 504 | 20240805 | 110200 | 11474535050 | 28300 | 28300 | 28350 | 28300 | 539 |
| 505 | 20240805 | 110100 | 11459274100 | 28350 | 28300 | 28350 | 28300 | 218 |
| 506 | 20240805 | 110000 | 11453104600 | 28350 | 28300 | 28400 | 28300 | 575 |
| 507 | 20240805 | 105900 | 11436807800 | 28350 | 28450 | 28450 | 28350 | 880 |
| 508 | 20240805 | 105800 | 11411817400 | 28450 | 28550 | 28550 | 28450 | 738 |
| 509 | 20240805 | 105700 | 11390788300 | 28600 | 28550 | 28600 | 28450 | 744 |
| 510 | 20240805 | 105600 | 11369581000 | 28550 | 28500 | 28600 | 28500 | 429 |
| 511 | 20240805 | 105500 | 11357328450 | 28550 | 28500 | 28650 | 28500 | 445 |
| 512 | 20240805 | 105400 | 11344605100 | 28650 | 28350 | 28650 | 28350 | 2288 |
| 513 | 20240805 | 105300 | 11279171000 | 28350 | 28250 | 28350 | 28250 | 804 |
| 514 | 20240805 | 105200 | 11256436800 | 28250 | 28300 | 28300 | 28250 | 822 |
| 515 | 20240805 | 105100 | 11233177650 | 28300 | 28350 | 28350 | 28300 | 147 |
| 516 | 20240805 | 105000 | 11229017400 | 28350 | 28300 | 28350 | 28300 | 329 |
| 517 | 20240805 | 104900 | 11219705850 | 28300 | 28400 | 28400 | 28300 | 537 |
| 518 | 20240805 | 104800 | 11204470750 | 28400 | 28350 | 28400 | 28350 | 99 |
| 519 | 20240805 | 104700 | 11201664050 | 28350 | 28350 | 28350 | 28300 | 466 |
| 520 | 20240805 | 104600 | 11188458900 | 28300 | 28300 | 28350 | 28300 | 609 |
| 521 | 20240805 | 104500 | 11171222450 | 28350 | 28250 | 28350 | 28250 | 773 |
| 522 | 20240805 | 104400 | 11149369200 | 28250 | 28300 | 28300 | 28250 | 3038 |
| 523 | 20240805 | 104300 | 11063469950 | 28300 | 28500 | 28500 | 28300 | 2023 |
| 524 | 20240805 | 104200 | 11005985950 | 28550 | 28600 | 28600 | 28500 | 1945 |
| 525 | 20240805 | 104100 | 10950455800 | 28600 | 28550 | 28650 | 28550 | 263 |
| 526 | 20240805 | 104000 | 10942934950 | 28600 | 28450 | 28600 | 28450 | 389 |
| 527 | 20240805 | 103900 | 10931853850 | 28500 | 28400 | 28550 | 28400 | 963 |
| 528 | 20240805 | 103800 | 10904426450 | 28400 | 28400 | 28400 | 28400 | 34 |
| 529 | 20240805 | 103700 | 10903460850 | 28400 | 28300 | 28400 | 28300 | 483 |
| 530 | 20240805 | 103600 | 10889781300 | 28300 | 28350 | 28400 | 28300 | 2532 |
| 531 | 20240805 | 103500 | 10818091750 | 28350 | 28400 | 28400 | 28350 | 619 |
| 532 | 20240805 | 103400 | 10800528950 | 28400 | 28350 | 28400 | 28350 | 1011 |
| 533 | 20240805 | 103300 | 10771849400 | 28350 | 28400 | 28400 | 28300 | 3916 |
| 534 | 20240805 | 103200 | 10660811600 | 28450 | 28500 | 28500 | 28400 | 1525 |
| 535 | 20240805 | 103100 | 10617372100 | 28450 | 28400 | 28450 | 28350 | 931 |
| 536 | 20240805 | 103000 | 10590946500 | 28450 | 28450 | 28450 | 28350 | 1937 |
| 537 | 20240805 | 102900 | 10535987600 | 28400 | 28450 | 28450 | 28350 | 1956 |
| 538 | 20240805 | 102800 | 10480419300 | 28450 | 28450 | 28450 | 28400 | 1371 |
| 539 | 20240805 | 102700 | 10441468650 | 28450 | 28400 | 28450 | 28400 | 405 |
| 540 | 20240805 | 102600 | 10429966500 | 28400 | 28450 | 28500 | 28400 | 1493 |
| 541 | 20240805 | 102500 | 10387523850 | 28450 | 28600 | 28650 | 28450 | 1564 |
| 542 | 20240805 | 102400 | 10342920550 | 28650 | 28700 | 28700 | 28600 | 147 |
| 543 | 20240805 | 102300 | 10338713500 | 28550 | 28650 | 28650 | 28550 | 497 |
| 544 | 20240805 | 102200 | 10324510800 | 28700 | 28800 | 28800 | 28650 | 251 |
| 545 | 20240805 | 102100 | 10317300050 | 28800 | 28650 | 28800 | 28600 | 324 |
| 546 | 20240805 | 102000 | 10307998600 | 28600 | 28700 | 28700 | 28600 | 149 |
| 547 | 20240805 | 101900 | 10303732450 | 28600 | 28700 | 28700 | 28600 | 998 |
| 548 | 20240805 | 101800 | 10275115600 | 28650 | 28500 | 28650 | 28450 | 2468 |
| 549 | 20240805 | 101700 | 10204512800 | 28550 | 28600 | 28600 | 28350 | 7220 |
| 550 | 20240805 | 101600 | 9998917100 | 28600 | 28600 | 28600 | 28600 | 352 |
| 551 | 20240805 | 101500 | 9988849900 | 28650 | 28600 | 28650 | 28550 | 1651 |
| 552 | 20240805 | 101400 | 9941626650 | 28650 | 28700 | 28700 | 28600 | 1822 |
| 553 | 20240805 | 101300 | 9889377850 | 28700 | 28650 | 28700 | 28650 | 484 |
| 554 | 20240805 | 101200 | 9875488350 | 28650 | 28650 | 28700 | 28650 | 590 |
| 555 | 20240805 | 101100 | 9858582350 | 28650 | 28650 | 28700 | 28600 | 337 |
| 556 | 20240805 | 101000 | 9848932350 | 28600 | 28600 | 28650 | 28550 | 1161 |
| 557 | 20240805 | 100900 | 9815722800 | 28650 | 28650 | 28700 | 28600 | 877 |
| 558 | 20240805 | 100800 | 9790596300 | 28700 | 28700 | 28700 | 28700 | 169 |
| 559 | 20240805 | 100700 | 9785746000 | 28700 | 28700 | 28700 | 28650 | 376 |
| 560 | 20240805 | 100600 | 9774960150 | 28650 | 28650 | 28750 | 28600 | 2033 |
| 561 | 20240805 | 100500 | 9716730300 | 28750 | 28750 | 28750 | 28600 | 5658 |
| 562 | 20240805 | 100400 | 9554489250 | 28750 | 28850 | 28950 | 28700 | 3680 |
| 563 | 20240805 | 100300 | 9448659550 | 28850 | 28850 | 28900 | 28800 | 2785 |
| 564 | 20240805 | 100200 | 9368404200 | 28850 | 28800 | 28850 | 28800 | 1030 |
| 565 | 20240805 | 100100 | 9338731550 | 28800 | 28900 | 28900 | 28800 | 2061 |
| 566 | 20240805 | 100000 | 9279277500 | 28850 | 28900 | 28900 | 28800 | 1087 |
| 567 | 20240805 | 095900 | 9247945250 | 28900 | 28850 | 28900 | 28800 | 753 |
| 568 | 20240805 | 095800 | 9226241150 | 28850 | 28750 | 28850 | 28700 | 1739 |
| 569 | 20240805 | 095700 | 9176226350 | 28700 | 28950 | 28950 | 28700 | 1399 |
| 570 | 20240805 | 095600 | 9135832600 | 28950 | 28950 | 29000 | 28950 | 557 |
| 571 | 20240805 | 095500 | 9119703100 | 28950 | 28800 | 29050 | 28800 | 3649 |
| 572 | 20240805 | 095400 | 9014269700 | 28800 | 28600 | 28800 | 28600 | 1522 |
| 573 | 20240805 | 095300 | 8970546600 | 28600 | 28650 | 28700 | 28550 | 446 |
| 574 | 20240805 | 095200 | 8957784900 | 28700 | 28500 | 28700 | 28500 | 1551 |
| 575 | 20240805 | 095100 | 8913470350 | 28500 | 28650 | 28650 | 28450 | 4479 |
| 576 | 20240805 | 095000 | 8785927600 | 28600 | 28800 | 28800 | 28600 | 6512 |
| 577 | 20240805 | 094900 | 8599154550 | 28800 | 28800 | 28800 | 28750 | 556 |
| 578 | 20240805 | 094800 | 8583150700 | 28800 | 28800 | 28850 | 28800 | 498 |
| 579 | 20240805 | 094700 | 8568804800 | 28800 | 28850 | 28850 | 28800 | 646 |
| 580 | 20240805 | 094600 | 8550172750 | 28850 | 28850 | 28900 | 28800 | 1387 |
| 581 | 20240805 | 094500 | 8510195600 | 28850 | 29100 | 29100 | 28800 | 7792 |
| 582 | 20240805 | 094400 | 8284179900 | 29150 | 29100 | 29150 | 29100 | 1170 |
| 583 | 20240805 | 094300 | 8250090050 | 29100 | 29200 | 29200 | 29100 | 1384 |
| 584 | 20240805 | 094200 | 8209729100 | 29200 | 29150 | 29300 | 29150 | 5745 |
| 585 | 20240805 | 094100 | 8041875100 | 29150 | 29050 | 29200 | 29000 | 3085 |
| 586 | 20240805 | 094000 | 7952097800 | 29100 | 28950 | 29100 | 28850 | 1052 |
| 587 | 20240805 | 093900 | 7921597800 | 28850 | 28900 | 28950 | 28850 | 1292 |
| 588 | 20240805 | 093800 | 7884287350 | 28850 | 28850 | 28900 | 28800 | 1051 |
| 589 | 20240805 | 093700 | 7853956000 | 28850 | 28750 | 28850 | 28750 | 344 |
| 590 | 20240805 | 093600 | 7844052700 | 28750 | 28900 | 29000 | 28750 | 6576 |
| 591 | 20240805 | 093500 | 7654039450 | 28900 | 28800 | 28950 | 28800 | 3291 |
| 592 | 20240805 | 093400 | 7558952650 | 28800 | 28800 | 28900 | 28800 | 1018 |
| 593 | 20240805 | 093300 | 7529593750 | 28800 | 28850 | 28900 | 28750 | 2329 |
| 594 | 20240805 | 093200 | 7462571500 | 28850 | 28900 | 28900 | 28750 | 1942 |
| 595 | 20240805 | 093100 | 7406568850 | 28850 | 28700 | 28850 | 28700 | 1456 |
| 596 | 20240805 | 093000 | 7364616000 | 28750 | 28950 | 28950 | 28700 | 3299 |
| 597 | 20240805 | 092900 | 7269590500 | 28950 | 28600 | 29100 | 28600 | 11236 |
| 598 | 20240805 | 092800 | 6945114850 | 28650 | 28500 | 28650 | 28450 | 3203 |
| 599 | 20240805 | 092700 | 6853620750 | 28550 | 28400 | 28550 | 28350 | 5166 |
| 600 | 20240805 | 092600 | 6706487000 | 28400 | 28250 | 28400 | 28200 | 1952 |
| 601 | 20240805 | 092500 | 6651218050 | 28250 | 28150 | 28300 | 28100 | 5730 |
| 602 | 20240805 | 092400 | 6489578550 | 28150 | 28250 | 28250 | 28050 | 6953 |
| 603 | 20240805 | 092300 | 6293788600 | 28250 | 28200 | 28300 | 28200 | 3068 |
| 604 | 20240805 | 092200 | 6207128950 | 28200 | 28100 | 28250 | 28100 | 2970 |
| 605 | 20240805 | 092100 | 6123538300 | 28150 | 28050 | 28150 | 28000 | 3460 |
| 606 | 20240805 | 092000 | 6026493100 | 28100 | 28100 | 28150 | 28000 | 5707 |
| 607 | 20240805 | 091900 | 5866293250 | 28100 | 28200 | 28300 | 28050 | 5175 |
| 608 | 20240805 | 091800 | 5720812550 | 28150 | 28550 | 28600 | 28100 | 20212 |
| 609 | 20240805 | 091700 | 5149638150 | 28500 | 28600 | 28600 | 28500 | 2867 |
| 610 | 20240805 | 091600 | 5067813450 | 28600 | 28600 | 28700 | 28550 | 4634 |
| 611 | 20240805 | 091500 | 4935019250 | 28550 | 28600 | 28600 | 28550 | 3064 |
| 612 | 20240805 | 091400 | 4847463000 | 28600 | 28400 | 28650 | 28400 | 4441 |
| 613 | 20240805 | 091300 | 4721024050 | 28450 | 28450 | 28500 | 28350 | 7183 |
| 614 | 20240805 | 091200 | 4516928750 | 28450 | 28550 | 28650 | 28450 | 6980 |
| 615 | 20240805 | 091100 | 4318010850 | 28600 | 28350 | 28600 | 28300 | 23615 |
| 616 | 20240805 | 091000 | 3647061400 | 28350 | 28500 | 28750 | 28250 | 16951 |
| 617 | 20240805 | 090900 | 3165554350 | 28500 | 28650 | 28650 | 28450 | 1938 |
| 618 | 20240805 | 090800 | 3110286300 | 28500 | 28450 | 28750 | 28400 | 4971 |
| 619 | 20240805 | 090700 | 2968043850 | 28650 | 28550 | 28700 | 28450 | 8168 |
| 620 | 20240805 | 090600 | 2734663150 | 28550 | 28850 | 28850 | 28500 | 9055 |
| 621 | 20240805 | 090500 | 2475273950 | 28800 | 28900 | 29050 | 28800 | 7182 |
| 622 | 20240805 | 090400 | 2267749750 | 28900 | 28800 | 29050 | 28800 | 5749 |
| 623 | 20240805 | 090300 | 2101687400 | 28800 | 29150 | 29200 | 28750 | 28944 |
| 624 | 20240805 | 090200 | 1263312900 | 29200 | 29250 | 29300 | 29100 | 6789 |
| 625 | 20240805 | 090100 | 1065195950 | 29200 | 29400 | 29450 | 29200 | 9476 |
| 626 | 20240805 | 090000 | 787256550 | 29550 | 29300 | 29550 | 29100 | 26849 |