34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 193600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 764 |
| 3 | 20240806 | 193500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20240806 | 193400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20240806 | 193300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20240806 | 193200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20240806 | 193100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20240806 | 193000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20240806 | 192900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20240806 | 192800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20240806 | 192700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20240806 | 192600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20240806 | 192500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20240806 | 192400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20240806 | 192300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20240806 | 192200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20240806 | 192100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20240806 | 192000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20240806 | 191900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20240806 | 191800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20240806 | 191700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20240806 | 191600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20240806 | 191500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20240806 | 191400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20240806 | 191300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20240806 | 191200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20240806 | 191100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20240806 | 191000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20240806 | 190900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20240806 | 190800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20240806 | 190700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20240806 | 190600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 764 |
| 33 | 20240806 | 190500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20240806 | 190400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20240806 | 190300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20240806 | 190200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20240806 | 190100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20240806 | 190000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20240806 | 185900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20240806 | 185800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20240806 | 185700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20240806 | 185600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20240806 | 185500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20240806 | 185400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20240806 | 185300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20240806 | 185200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20240806 | 185100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20240806 | 185000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20240806 | 184900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20240806 | 184800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20240806 | 184700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20240806 | 184600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20240806 | 184500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20240806 | 184400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20240806 | 184300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20240806 | 184200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20240806 | 184100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20240806 | 184000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20240806 | 183900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20240806 | 183800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20240806 | 183700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20240806 | 183600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 764 |
| 63 | 20240806 | 183500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20240806 | 183400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20240806 | 183300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20240806 | 183200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20240806 | 183100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20240806 | 183000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20240806 | 182900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20240806 | 182800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20240806 | 182700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20240806 | 182600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20240806 | 182500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20240806 | 182400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20240806 | 182300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20240806 | 182200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20240806 | 182100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20240806 | 182000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20240806 | 181900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20240806 | 181800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20240806 | 181700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20240806 | 181600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20240806 | 181500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20240806 | 181400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20240806 | 181300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20240806 | 181200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20240806 | 181100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20240806 | 181000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20240806 | 180900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20240806 | 180800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20240806 | 180700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20240806 | 180600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 764 |
| 93 | 20240806 | 180500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20240806 | 180400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20240806 | 180300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20240806 | 180200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20240806 | 180100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20240806 | 180000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20240806 | 175900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20240806 | 175800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20240806 | 175700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20240806 | 175600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20240806 | 175500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20240806 | 175400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20240806 | 175300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20240806 | 175200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20240806 | 175100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20240806 | 175000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20240806 | 174900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20240806 | 174800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20240806 | 174700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20240806 | 174600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20240806 | 174500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20240806 | 174400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20240806 | 174300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20240806 | 174200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20240806 | 174100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20240806 | 174000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20240806 | 173900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20240806 | 173800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20240806 | 173700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20240806 | 173600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 764 |
| 123 | 20240806 | 173500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20240806 | 173400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20240806 | 173300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20240806 | 173200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20240806 | 173100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20240806 | 173000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20240806 | 172900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20240806 | 172800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20240806 | 172700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20240806 | 172600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20240806 | 172500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20240806 | 172400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20240806 | 172300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20240806 | 172200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20240806 | 172100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20240806 | 172000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20240806 | 171900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20240806 | 171800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20240806 | 171700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20240806 | 171600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20240806 | 171500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20240806 | 171400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20240806 | 171300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20240806 | 171200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20240806 | 171100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20240806 | 171000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20240806 | 170900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20240806 | 170800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20240806 | 170700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20240806 | 170600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 764 |
| 153 | 20240806 | 170500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20240806 | 170400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20240806 | 170300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20240806 | 170200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20240806 | 170100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20240806 | 170000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20240806 | 165900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20240806 | 165800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20240806 | 165700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20240806 | 165600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20240806 | 165500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20240806 | 165400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20240806 | 165300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20240806 | 165200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20240806 | 165100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20240806 | 165000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20240806 | 164900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20240806 | 164800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20240806 | 164700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20240806 | 164600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20240806 | 164500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20240806 | 164400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20240806 | 164300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20240806 | 164200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20240806 | 164100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20240806 | 164000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20240806 | 163900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20240806 | 163800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20240806 | 163700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20240806 | 163600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 764 |
| 183 | 20240806 | 163500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20240806 | 163400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20240806 | 163300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20240806 | 163200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20240806 | 163100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20240806 | 163000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20240806 | 162900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20240806 | 162800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20240806 | 162700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20240806 | 162600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20240806 | 162500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20240806 | 162400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20240806 | 162300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20240806 | 162200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20240806 | 162100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20240806 | 162000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20240806 | 161900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20240806 | 161800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20240806 | 161700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20240806 | 161600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20240806 | 161500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20240806 | 161400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20240806 | 161300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20240806 | 161200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20240806 | 161100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20240806 | 161000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20240806 | 160900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20240806 | 160800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20240806 | 160700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20240806 | 160600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 764 |
| 213 | 20240806 | 160500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20240806 | 160400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20240806 | 160300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20240806 | 160200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20240806 | 160100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20240806 | 160000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20240806 | 155900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20240806 | 155800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20240806 | 155700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20240806 | 155600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20240806 | 155500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20240806 | 155400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20240806 | 155300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20240806 | 155200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20240806 | 155100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20240806 | 155000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20240806 | 154900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20240806 | 154800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20240806 | 154700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20240806 | 154600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20240806 | 154500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20240806 | 154400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20240806 | 154300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20240806 | 154200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20240806 | 154100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20240806 | 154000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20240806 | 153900 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20240806 | 153800 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20240806 | 153700 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20240806 | 153600 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 764 |
| 243 | 20240806 | 153500 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20240806 | 153400 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20240806 | 153300 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20240806 | 153200 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20240806 | 153100 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20240806 | 153000 | 3008754550 | 20500 | 20500 | 20500 | 20500 | 764 |
| 249 | 20240806 | 152900 | 2993092550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20240806 | 152800 | 2993092550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 251 | 20240806 | 152700 | 2993092550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 252 | 20240806 | 152600 | 2993092550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 253 | 20240806 | 152500 | 2993092550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 254 | 20240806 | 152400 | 2993092550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 255 | 20240806 | 152300 | 2993092550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 256 | 20240806 | 152200 | 2993092550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 257 | 20240806 | 152100 | 2993092550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 258 | 20240806 | 152000 | 2993092550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 259 | 20240806 | 151900 | 2993092550 | 20500 | 20500 | 20500 | 20450 | 200 |
| 260 | 20240806 | 151800 | 2988994900 | 20500 | 20600 | 20600 | 20500 | 424 |
| 261 | 20240806 | 151700 | 2980301400 | 20600 | 20600 | 20600 | 20450 | 1150 |
| 262 | 20240806 | 151600 | 2956616950 | 20500 | 20600 | 20600 | 20500 | 851 |
| 263 | 20240806 | 151500 | 2939138650 | 20600 | 20500 | 20600 | 20450 | 365 |
| 264 | 20240806 | 151400 | 2931632500 | 20500 | 20500 | 20550 | 20450 | 100 |
| 265 | 20240806 | 151300 | 2929580300 | 20550 | 20500 | 20550 | 20450 | 333 |
| 266 | 20240806 | 151200 | 2922750050 | 20500 | 20500 | 20550 | 20500 | 1234 |
| 267 | 20240806 | 151100 | 2897428100 | 20500 | 20550 | 20550 | 20500 | 107 |
| 268 | 20240806 | 151000 | 2895231600 | 20550 | 20550 | 20550 | 20500 | 408 |
| 269 | 20240806 | 150900 | 2886864000 | 20550 | 20550 | 20550 | 20500 | 253 |
| 270 | 20240806 | 150800 | 2881672650 | 20550 | 20550 | 20550 | 20500 | 131 |
| 271 | 20240806 | 150700 | 2878983750 | 20550 | 20500 | 20550 | 20500 | 179 |
| 272 | 20240806 | 150600 | 2875306550 | 20550 | 20550 | 20550 | 20500 | 148 |
| 273 | 20240806 | 150500 | 2872268950 | 20550 | 20550 | 20550 | 20500 | 142 |
| 274 | 20240806 | 150400 | 2869353150 | 20550 | 20500 | 20550 | 20500 | 143 |
| 275 | 20240806 | 150300 | 2866416200 | 20550 | 20550 | 20550 | 20500 | 233 |
| 276 | 20240806 | 150200 | 2861630350 | 20550 | 20550 | 20550 | 20500 | 132 |
| 277 | 20240806 | 150100 | 2858921000 | 20600 | 20550 | 20600 | 20550 | 230 |
| 278 | 20240806 | 150000 | 2854183250 | 20550 | 20600 | 20600 | 20400 | 2101 |
| 279 | 20240806 | 145900 | 2811224550 | 20600 | 20550 | 20600 | 20550 | 515 |
| 280 | 20240806 | 145800 | 2800637600 | 20500 | 20500 | 20550 | 20500 | 318 |
| 281 | 20240806 | 145700 | 2794115100 | 20550 | 20550 | 20550 | 20500 | 177 |
| 282 | 20240806 | 145600 | 2790482350 | 20550 | 20500 | 20550 | 20500 | 134 |
| 283 | 20240806 | 145500 | 2787731700 | 20550 | 20500 | 20550 | 20500 | 180 |
| 284 | 20240806 | 145400 | 2784038350 | 20550 | 20500 | 20550 | 20500 | 135 |
| 285 | 20240806 | 145300 | 2781266450 | 20550 | 20550 | 20550 | 20500 | 171 |
| 286 | 20240806 | 145200 | 2777755950 | 20550 | 20550 | 20550 | 20500 | 145 |
| 287 | 20240806 | 145100 | 2774779750 | 20550 | 20500 | 20550 | 20500 | 141 |
| 288 | 20240806 | 145000 | 2771885300 | 20550 | 20500 | 20550 | 20500 | 126 |
| 289 | 20240806 | 144900 | 2769298500 | 20550 | 20550 | 20550 | 20500 | 134 |
| 290 | 20240806 | 144800 | 2766547100 | 20550 | 20600 | 20600 | 20500 | 127 |
| 291 | 20240806 | 144700 | 2763934750 | 20550 | 20550 | 20600 | 20550 | 251 |
| 292 | 20240806 | 144600 | 2758767250 | 20600 | 20600 | 20600 | 20550 | 116 |
| 293 | 20240806 | 144500 | 2756379250 | 20600 | 20600 | 20600 | 20550 | 76 |
| 294 | 20240806 | 144400 | 2754813950 | 20600 | 20550 | 20600 | 20550 | 402 |
| 295 | 20240806 | 144300 | 2746535100 | 20600 | 20550 | 20600 | 20500 | 2352 |
| 296 | 20240806 | 144200 | 2698202750 | 20550 | 20500 | 20550 | 20500 | 106 |
| 297 | 20240806 | 144100 | 2696025650 | 20500 | 20550 | 20550 | 20500 | 81 |
| 298 | 20240806 | 144000 | 2694364200 | 20550 | 20500 | 20550 | 20450 | 329 |
| 299 | 20240806 | 143900 | 2687619600 | 20500 | 20450 | 20550 | 20450 | 428 |
| 300 | 20240806 | 143800 | 2678847600 | 20500 | 20450 | 20500 | 20450 | 173 |
| 301 | 20240806 | 143700 | 2675305700 | 20450 | 20500 | 20500 | 20450 | 178 |
| 302 | 20240806 | 143600 | 2671659900 | 20450 | 20500 | 20500 | 20450 | 297 |
| 303 | 20240806 | 143500 | 2665585850 | 20500 | 20550 | 20550 | 20450 | 57 |
| 304 | 20240806 | 143400 | 2664418650 | 20550 | 20450 | 20550 | 20450 | 231 |
| 305 | 20240806 | 143300 | 2659688200 | 20450 | 20500 | 20550 | 20450 | 553 |
| 306 | 20240806 | 143200 | 2648351350 | 20500 | 20450 | 20550 | 20450 | 122 |
| 307 | 20240806 | 143100 | 2645849800 | 20450 | 20550 | 20550 | 20450 | 78 |
| 308 | 20240806 | 143000 | 2644251200 | 20550 | 20500 | 20550 | 20450 | 74 |
| 309 | 20240806 | 142900 | 2642734350 | 20500 | 20500 | 20550 | 20450 | 1030 |
| 310 | 20240806 | 142800 | 2621625900 | 20450 | 20500 | 20500 | 20450 | 75 |
| 311 | 20240806 | 142700 | 2620091350 | 20500 | 20450 | 20500 | 20450 | 292 |
| 312 | 20240806 | 142600 | 2614110400 | 20500 | 20500 | 20500 | 20450 | 101 |
| 313 | 20240806 | 142500 | 2612044550 | 20500 | 20450 | 20500 | 20450 | 471 |
| 314 | 20240806 | 142400 | 2602394600 | 20450 | 20500 | 20500 | 20450 | 110 |
| 315 | 20240806 | 142300 | 2600144200 | 20500 | 20500 | 20500 | 20400 | 148 |
| 316 | 20240806 | 142200 | 2597120250 | 20500 | 20450 | 20500 | 20400 | 182 |
| 317 | 20240806 | 142100 | 2593401650 | 20450 | 20500 | 20500 | 20450 | 72 |
| 318 | 20240806 | 142000 | 2591928900 | 20500 | 20450 | 20500 | 20450 | 92 |
| 319 | 20240806 | 141900 | 2590043700 | 20450 | 20450 | 20500 | 20450 | 69 |
| 320 | 20240806 | 141800 | 2588632350 | 20450 | 20500 | 20500 | 20450 | 1069 |
| 321 | 20240806 | 141700 | 2566727300 | 20500 | 20450 | 20500 | 20450 | 1295 |
| 322 | 20240806 | 141600 | 2540232500 | 20500 | 20450 | 20500 | 20450 | 232 |
| 323 | 20240806 | 141500 | 2535477050 | 20450 | 20400 | 20500 | 20400 | 816 |
| 324 | 20240806 | 141400 | 2518810050 | 20450 | 20450 | 20450 | 20400 | 118 |
| 325 | 20240806 | 141300 | 2516400700 | 20450 | 20450 | 20450 | 20400 | 404 |
| 326 | 20240806 | 141200 | 2508140000 | 20450 | 20450 | 20450 | 20400 | 110 |
| 327 | 20240806 | 141100 | 2505891750 | 20450 | 20450 | 20450 | 20400 | 209 |
| 328 | 20240806 | 141000 | 2501627750 | 20450 | 20500 | 20500 | 20450 | 56 |
| 329 | 20240806 | 140900 | 2500481400 | 20450 | 20450 | 20500 | 20400 | 76 |
| 330 | 20240806 | 140800 | 2498928600 | 20450 | 20500 | 20500 | 20400 | 675 |
| 331 | 20240806 | 140700 | 2485124650 | 20450 | 20500 | 20500 | 20450 | 181 |
| 332 | 20240806 | 140600 | 2481422900 | 20450 | 20500 | 20500 | 20450 | 133 |
| 333 | 20240806 | 140500 | 2478702250 | 20500 | 20500 | 20500 | 20450 | 91 |
| 334 | 20240806 | 140400 | 2476839850 | 20500 | 20550 | 20550 | 20450 | 182 |
| 335 | 20240806 | 140300 | 2473109700 | 20500 | 20550 | 20550 | 20500 | 21 |
| 336 | 20240806 | 140200 | 2472678400 | 20550 | 20450 | 20550 | 20450 | 379 |
| 337 | 20240806 | 140100 | 2464912050 | 20500 | 20500 | 20500 | 20500 | 320 |
| 338 | 20240806 | 140000 | 2458352050 | 20450 | 20500 | 20500 | 20450 | 214 |
| 339 | 20240806 | 135900 | 2453974850 | 20500 | 20450 | 20500 | 20450 | 73 |
| 340 | 20240806 | 135800 | 2452481350 | 20500 | 20500 | 20500 | 20450 | 48 |
| 341 | 20240806 | 135700 | 2451498400 | 20450 | 20550 | 20550 | 20450 | 173 |
| 342 | 20240806 | 135600 | 2447950800 | 20550 | 20500 | 20550 | 20500 | 52 |
| 343 | 20240806 | 135500 | 2446883900 | 20550 | 20550 | 20550 | 20500 | 54 |
| 344 | 20240806 | 135400 | 2445776550 | 20550 | 20500 | 20550 | 20500 | 163 |
| 345 | 20240806 | 135300 | 2442433650 | 20500 | 20550 | 20550 | 20450 | 296 |
| 346 | 20240806 | 135200 | 2436373850 | 20550 | 20500 | 20550 | 20500 | 105 |
| 347 | 20240806 | 135100 | 2434221000 | 20500 | 20550 | 20550 | 20500 | 17 |
| 348 | 20240806 | 135000 | 2433871800 | 20500 | 20550 | 20550 | 20500 | 52 |
| 349 | 20240806 | 134900 | 2432804800 | 20550 | 20500 | 20550 | 20500 | 32 |
| 350 | 20240806 | 134800 | 2432147900 | 20500 | 20550 | 20550 | 20500 | 69 |
| 351 | 20240806 | 134700 | 2430732700 | 20550 | 20500 | 20550 | 20500 | 66 |
| 352 | 20240806 | 134600 | 2429376800 | 20550 | 20550 | 20550 | 20500 | 314 |
| 353 | 20240806 | 134500 | 2422938250 | 20500 | 20500 | 20550 | 20500 | 10 |
| 354 | 20240806 | 134400 | 2422733000 | 20550 | 20550 | 20550 | 20500 | 242 |
| 355 | 20240806 | 134300 | 2417771100 | 20550 | 20550 | 20550 | 20500 | 19 |
| 356 | 20240806 | 134200 | 2417380750 | 20600 | 20500 | 20600 | 20450 | 322 |
| 357 | 20240806 | 134100 | 2410779500 | 20500 | 20500 | 20500 | 20450 | 161 |
| 358 | 20240806 | 134000 | 2407479300 | 20500 | 20500 | 20500 | 20450 | 39 |
| 359 | 20240806 | 133900 | 2406680950 | 20500 | 20500 | 20500 | 20450 | 416 |
| 360 | 20240806 | 133800 | 2398172250 | 20500 | 20450 | 20500 | 20450 | 32 |
| 361 | 20240806 | 133700 | 2397517450 | 20500 | 20500 | 20500 | 20450 | 17 |
| 362 | 20240806 | 133600 | 2397169050 | 20450 | 20450 | 20500 | 20450 | 158 |
| 363 | 20240806 | 133500 | 2393933650 | 20450 | 20450 | 20500 | 20400 | 851 |
| 364 | 20240806 | 133400 | 2376529950 | 20500 | 20500 | 20500 | 20450 | 37 |
| 365 | 20240806 | 133300 | 2375772450 | 20450 | 20500 | 20500 | 20450 | 20 |
| 366 | 20240806 | 133200 | 2375363150 | 20500 | 20450 | 20500 | 20450 | 391 |
| 367 | 20240806 | 133100 | 2367363850 | 20450 | 20500 | 20500 | 20450 | 163 |
| 368 | 20240806 | 133000 | 2364025450 | 20450 | 20450 | 20500 | 20400 | 227 |
| 369 | 20240806 | 132900 | 2359382650 | 20500 | 20500 | 20600 | 20500 | 157 |
| 370 | 20240806 | 132800 | 2356163450 | 20550 | 20500 | 20600 | 20400 | 3042 |
| 371 | 20240806 | 132700 | 2293855550 | 20600 | 20650 | 20650 | 20550 | 2019 |
| 372 | 20240806 | 132600 | 2252329100 | 20650 | 20650 | 20650 | 20600 | 81 |
| 373 | 20240806 | 132500 | 2250657350 | 20650 | 20650 | 20650 | 20600 | 28 |
| 374 | 20240806 | 132400 | 2250080300 | 20600 | 20600 | 20650 | 20600 | 268 |
| 375 | 20240806 | 132300 | 2244558800 | 20600 | 20600 | 20650 | 20600 | 41 |
| 376 | 20240806 | 132200 | 2243713900 | 20650 | 20650 | 20650 | 20600 | 127 |
| 377 | 20240806 | 132100 | 2241091450 | 20600 | 20650 | 20650 | 20600 | 58 |
| 378 | 20240806 | 132000 | 2239896250 | 20600 | 20650 | 20650 | 20600 | 81 |
| 379 | 20240806 | 131900 | 2238226750 | 20650 | 20700 | 20700 | 20650 | 6 |
| 380 | 20240806 | 131800 | 2238102750 | 20650 | 20650 | 20700 | 20650 | 54 |
| 381 | 20240806 | 131700 | 2236985050 | 20650 | 20650 | 20650 | 20600 | 507 |
| 382 | 20240806 | 131600 | 2226540600 | 20700 | 20700 | 20700 | 20700 | 14 |
| 383 | 20240806 | 131500 | 2226250800 | 20700 | 20650 | 20700 | 20650 | 27 |
| 384 | 20240806 | 131400 | 2225693150 | 20700 | 20600 | 20700 | 20600 | 334 |
| 385 | 20240806 | 131300 | 2218804650 | 20600 | 20650 | 20650 | 20600 | 148 |
| 386 | 20240806 | 131200 | 2215752250 | 20650 | 20650 | 20650 | 20650 | 18 |
| 387 | 20240806 | 131100 | 2215380550 | 20600 | 20600 | 20650 | 20600 | 53 |
| 388 | 20240806 | 131000 | 2214288450 | 20650 | 20700 | 20700 | 20600 | 19 |
| 389 | 20240806 | 130900 | 2213896700 | 20650 | 20700 | 20700 | 20600 | 177 |
| 390 | 20240806 | 130800 | 2210242600 | 20700 | 20700 | 20700 | 20650 | 10 |
| 391 | 20240806 | 130700 | 2210035650 | 20700 | 20650 | 20700 | 20650 | 72 |
| 392 | 20240806 | 130600 | 2208548600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 393 | 20240806 | 130500 | 2208548600 | 20700 | 20650 | 20700 | 20650 | 316 |
| 394 | 20240806 | 130400 | 2202011050 | 20700 | 20650 | 20700 | 20650 | 403 |
| 395 | 20240806 | 130300 | 2193669550 | 20650 | 20700 | 20700 | 20650 | 408 |
| 396 | 20240806 | 130200 | 2185244250 | 20700 | 20650 | 20700 | 20650 | 55 |
| 397 | 20240806 | 130100 | 2184105800 | 20700 | 20650 | 20700 | 20650 | 78 |
| 398 | 20240806 | 130000 | 2182494300 | 20650 | 20650 | 20700 | 20600 | 241 |
| 399 | 20240806 | 125900 | 2177517700 | 20650 | 20650 | 20700 | 20650 | 258 |
| 400 | 20240806 | 125800 | 2172189900 | 20700 | 20700 | 20700 | 20650 | 50 |
| 401 | 20240806 | 125700 | 2171157100 | 20700 | 20650 | 20700 | 20650 | 267 |
| 402 | 20240806 | 125600 | 2165633250 | 20650 | 20700 | 20700 | 20650 | 48 |
| 403 | 20240806 | 125500 | 2164641900 | 20700 | 20700 | 20700 | 20650 | 26 |
| 404 | 20240806 | 125400 | 2164103850 | 20700 | 20700 | 20700 | 20650 | 46 |
| 405 | 20240806 | 125300 | 2163152750 | 20700 | 20700 | 20700 | 20700 | 7 |
| 406 | 20240806 | 125200 | 2163007850 | 20700 | 20700 | 20750 | 20650 | 40 |
| 407 | 20240806 | 125100 | 2162181500 | 20750 | 20700 | 20750 | 20700 | 13 |
| 408 | 20240806 | 125000 | 2161912300 | 20700 | 20700 | 20750 | 20700 | 31 |
| 409 | 20240806 | 124900 | 2161270550 | 20700 | 20650 | 20700 | 20650 | 222 |
| 410 | 20240806 | 124800 | 2156686050 | 20650 | 20700 | 20700 | 20650 | 109 |
| 411 | 20240806 | 124700 | 2154435100 | 20750 | 20650 | 20750 | 20650 | 51 |
| 412 | 20240806 | 124600 | 2153381550 | 20750 | 20700 | 20750 | 20650 | 159 |
| 413 | 20240806 | 124500 | 2150090200 | 20700 | 20700 | 20700 | 20650 | 375 |
| 414 | 20240806 | 124400 | 2142329950 | 20700 | 20750 | 20750 | 20650 | 18 |
| 415 | 20240806 | 124300 | 2141957750 | 20650 | 20700 | 20750 | 20650 | 76 |
| 416 | 20240806 | 124200 | 2140384600 | 20700 | 20700 | 20700 | 20650 | 104 |
| 417 | 20240806 | 124100 | 2138232750 | 20700 | 20750 | 20750 | 20700 | 104 |
| 418 | 20240806 | 124000 | 2136079800 | 20750 | 20750 | 20750 | 20700 | 28 |
| 419 | 20240806 | 123900 | 2135499950 | 20700 | 20750 | 20750 | 20700 | 23 |
| 420 | 20240806 | 123800 | 2135022750 | 20700 | 20800 | 20800 | 20700 | 123 |
| 421 | 20240806 | 123700 | 2132471250 | 20800 | 20800 | 20800 | 20750 | 4 |
| 422 | 20240806 | 123600 | 2132388150 | 20750 | 20700 | 20750 | 20700 | 63 |
| 423 | 20240806 | 123500 | 2131083050 | 20700 | 20700 | 20750 | 20700 | 18 |
| 424 | 20240806 | 123400 | 2130709850 | 20800 | 20750 | 20800 | 20700 | 283 |
| 425 | 20240806 | 123300 | 2124838350 | 20700 | 20750 | 20750 | 20700 | 242 |
| 426 | 20240806 | 123200 | 2119816900 | 20700 | 20700 | 20750 | 20700 | 108 |
| 427 | 20240806 | 123100 | 2117581250 | 20750 | 20700 | 20750 | 20700 | 256 |
| 428 | 20240806 | 123000 | 2112281050 | 20700 | 20700 | 20700 | 20700 | 25 |
| 429 | 20240806 | 122900 | 2111763550 | 20750 | 20750 | 20750 | 20750 | 57 |
| 430 | 20240806 | 122800 | 2110580800 | 20750 | 20700 | 20750 | 20700 | 47 |
| 431 | 20240806 | 122700 | 2109607450 | 20750 | 20750 | 20750 | 20750 | 16 |
| 432 | 20240806 | 122600 | 2109275450 | 20650 | 20750 | 20750 | 20650 | 65 |
| 433 | 20240806 | 122500 | 2107930000 | 20750 | 20650 | 20750 | 20650 | 21 |
| 434 | 20240806 | 122400 | 2107495200 | 20650 | 20700 | 20750 | 20650 | 25 |
| 435 | 20240806 | 122300 | 2106977700 | 20750 | 20750 | 20750 | 20750 | 61 |
| 436 | 20240806 | 122200 | 2105711950 | 20750 | 20650 | 20750 | 20600 | 426 |
| 437 | 20240806 | 122100 | 2096902600 | 20650 | 20700 | 20700 | 20650 | 19 |
| 438 | 20240806 | 122000 | 2096510200 | 20700 | 20650 | 20700 | 20650 | 234 |
| 439 | 20240806 | 121900 | 2091677450 | 20650 | 20700 | 20700 | 20650 | 26 |
| 440 | 20240806 | 121800 | 2091140250 | 20650 | 20650 | 20650 | 20650 | 15 |
| 441 | 20240806 | 121700 | 2090830500 | 20650 | 20550 | 20650 | 20550 | 252 |
| 442 | 20240806 | 121600 | 2085638400 | 20600 | 20600 | 20600 | 20550 | 101 |
| 443 | 20240806 | 121500 | 2083561850 | 20600 | 20600 | 20650 | 20550 | 199 |
| 444 | 20240806 | 121400 | 2079462650 | 20600 | 20600 | 20600 | 20600 | 5 |
| 445 | 20240806 | 121300 | 2079359650 | 20600 | 20550 | 20600 | 20550 | 233 |
| 446 | 20240806 | 121200 | 2074562350 | 20650 | 20600 | 20650 | 20600 | 37 |
| 447 | 20240806 | 121100 | 2073799600 | 20600 | 20600 | 20600 | 20550 | 20 |
| 448 | 20240806 | 121000 | 2073387650 | 20600 | 20550 | 20600 | 20550 | 51 |
| 449 | 20240806 | 120900 | 2072339350 | 20550 | 20600 | 20600 | 20550 | 188 |
| 450 | 20240806 | 120800 | 2068475350 | 20650 | 20550 | 20650 | 20550 | 54 |
| 451 | 20240806 | 120700 | 2067364350 | 20650 | 20650 | 20650 | 20600 | 74 |
| 452 | 20240806 | 120600 | 2065839450 | 20650 | 20600 | 20650 | 20600 | 319 |
| 453 | 20240806 | 120500 | 2059261550 | 20600 | 20650 | 20650 | 20600 | 37 |
| 454 | 20240806 | 120400 | 2058498700 | 20650 | 20600 | 20650 | 20600 | 119 |
| 455 | 20240806 | 120300 | 2056047150 | 20600 | 20600 | 20650 | 20600 | 23 |
| 456 | 20240806 | 120200 | 2055573300 | 20600 | 20550 | 20600 | 20550 | 529 |
| 457 | 20240806 | 120100 | 2044685250 | 20550 | 20500 | 20600 | 20500 | 280 |
| 458 | 20240806 | 120000 | 2038933550 | 20550 | 20550 | 20550 | 20500 | 437 |
| 459 | 20240806 | 115900 | 2029953350 | 20550 | 20550 | 20550 | 20550 | 132 |
| 460 | 20240806 | 115800 | 2027240750 | 20550 | 20650 | 20650 | 20550 | 262 |
| 461 | 20240806 | 115700 | 2021852200 | 20650 | 20550 | 20650 | 20550 | 77 |
| 462 | 20240806 | 115600 | 2020266350 | 20700 | 20650 | 20700 | 20550 | 141 |
| 463 | 20240806 | 115500 | 2017363400 | 20650 | 20650 | 20650 | 20600 | 571 |
| 464 | 20240806 | 115400 | 2005600550 | 20700 | 20650 | 20700 | 20650 | 2 |
| 465 | 20240806 | 115300 | 2005559200 | 20700 | 20650 | 20700 | 20650 | 65 |
| 466 | 20240806 | 115200 | 2004216350 | 20650 | 20650 | 20700 | 20650 | 159 |
| 467 | 20240806 | 115100 | 2000932350 | 20650 | 20700 | 20700 | 20650 | 237 |
| 468 | 20240806 | 115000 | 1996038200 | 20650 | 20700 | 20700 | 20650 | 17 |
| 469 | 20240806 | 114900 | 1995686550 | 20650 | 20650 | 20700 | 20650 | 36 |
| 470 | 20240806 | 114800 | 1994942950 | 20650 | 20650 | 20650 | 20650 | 51 |
| 471 | 20240806 | 114700 | 1993889800 | 20700 | 20650 | 20700 | 20650 | 4 |
| 472 | 20240806 | 114600 | 1993807100 | 20650 | 20700 | 20700 | 20650 | 53 |
| 473 | 20240806 | 114500 | 1992711600 | 20700 | 20650 | 20700 | 20650 | 112 |
| 474 | 20240806 | 114400 | 1990393450 | 20650 | 20750 | 20750 | 20650 | 159 |
| 475 | 20240806 | 114300 | 1987103100 | 20750 | 20750 | 20750 | 20700 | 17 |
| 476 | 20240806 | 114200 | 1986750950 | 20700 | 20750 | 20750 | 20700 | 33 |
| 477 | 20240806 | 114100 | 1986067200 | 20700 | 20750 | 20750 | 20700 | 110 |
| 478 | 20240806 | 114000 | 1983789000 | 20750 | 20700 | 20750 | 20700 | 42 |
| 479 | 20240806 | 113900 | 1982919300 | 20750 | 20650 | 20750 | 20650 | 4 |
| 480 | 20240806 | 113800 | 1982836500 | 20700 | 20650 | 20700 | 20650 | 66 |
| 481 | 20240806 | 113700 | 1981471500 | 20700 | 20650 | 20700 | 20650 | 251 |
| 482 | 20240806 | 113600 | 1976284500 | 20650 | 20700 | 20750 | 20650 | 193 |
| 483 | 20240806 | 113500 | 1972289950 | 20700 | 20750 | 20750 | 20700 | 61 |
| 484 | 20240806 | 113400 | 1971026600 | 20750 | 20750 | 20750 | 20700 | 43 |
| 485 | 20240806 | 113300 | 1970135350 | 20700 | 20700 | 20750 | 20700 | 215 |
| 486 | 20240806 | 113200 | 1965684800 | 20750 | 20650 | 20750 | 20650 | 147 |
| 487 | 20240806 | 113100 | 1962648050 | 20750 | 20750 | 20750 | 20750 | 16 |
| 488 | 20240806 | 113000 | 1962316050 | 20700 | 20700 | 20700 | 20650 | 210 |
| 489 | 20240806 | 112900 | 1957977800 | 20750 | 20700 | 20750 | 20650 | 151 |
| 490 | 20240806 | 112800 | 1954859300 | 20750 | 20750 | 20750 | 20700 | 163 |
| 491 | 20240806 | 112700 | 1951478100 | 20750 | 20750 | 20750 | 20700 | 189 |
| 492 | 20240806 | 112600 | 1947556950 | 20650 | 20700 | 20700 | 20650 | 344 |
| 493 | 20240806 | 112500 | 1940445850 | 20700 | 20600 | 20700 | 20600 | 270 |
| 494 | 20240806 | 112400 | 1934870150 | 20600 | 20650 | 20650 | 20600 | 117 |
| 495 | 20240806 | 112300 | 1932455200 | 20600 | 20650 | 20650 | 20600 | 40 |
| 496 | 20240806 | 112200 | 1931630250 | 20650 | 20600 | 20650 | 20600 | 27 |
| 497 | 20240806 | 112100 | 1931073800 | 20650 | 20700 | 20700 | 20650 | 1080 |
| 498 | 20240806 | 112000 | 1908771250 | 20650 | 20700 | 20700 | 20650 | 145 |
| 499 | 20240806 | 111900 | 1905774450 | 20700 | 20650 | 20700 | 20650 | 290 |
| 500 | 20240806 | 111800 | 1899785600 | 20650 | 20600 | 20700 | 20600 | 153 |
| 501 | 20240806 | 111700 | 1896625950 | 20650 | 20650 | 20650 | 20600 | 270 |
| 502 | 20240806 | 111600 | 1891050550 | 20650 | 20600 | 20650 | 20600 | 121 |
| 503 | 20240806 | 111500 | 1888555050 | 20600 | 20700 | 20700 | 20600 | 176 |
| 504 | 20240806 | 111400 | 1884929300 | 20700 | 20550 | 20700 | 20550 | 453 |
| 505 | 20240806 | 111300 | 1875585400 | 20600 | 20600 | 20600 | 20550 | 113 |
| 506 | 20240806 | 111200 | 1873257700 | 20600 | 20550 | 20600 | 20550 | 193 |
| 507 | 20240806 | 111100 | 1869283100 | 20550 | 20500 | 20550 | 20500 | 118 |
| 508 | 20240806 | 111000 | 1866858900 | 20550 | 20450 | 20550 | 20450 | 99 |
| 509 | 20240806 | 110900 | 1864824950 | 20450 | 20550 | 20550 | 20450 | 424 |
| 510 | 20240806 | 110800 | 1856133900 | 20550 | 20600 | 20600 | 20550 | 235 |
| 511 | 20240806 | 110700 | 1851299700 | 20600 | 20600 | 20600 | 20550 | 140 |
| 512 | 20240806 | 110600 | 1848417450 | 20500 | 20650 | 20650 | 20500 | 952 |
| 513 | 20240806 | 110500 | 1828883250 | 20600 | 20650 | 20650 | 20600 | 233 |
| 514 | 20240806 | 110400 | 1824071900 | 20700 | 20650 | 20700 | 20600 | 113 |
| 515 | 20240806 | 110300 | 1821738300 | 20650 | 20600 | 20650 | 20600 | 420 |
| 516 | 20240806 | 110200 | 1813082400 | 20600 | 20500 | 20600 | 20500 | 3 |
| 517 | 20240806 | 110100 | 1813020800 | 20600 | 20600 | 20700 | 20500 | 582 |
| 518 | 20240806 | 110000 | 1801051850 | 20550 | 20550 | 20550 | 20500 | 662 |
| 519 | 20240806 | 105900 | 1787447850 | 20500 | 20500 | 20500 | 20450 | 1239 |
| 520 | 20240806 | 105800 | 1762049350 | 20450 | 20450 | 20450 | 20400 | 220 |
| 521 | 20240806 | 105700 | 1757551000 | 20450 | 20450 | 20450 | 20400 | 63 |
| 522 | 20240806 | 105600 | 1756263600 | 20450 | 20400 | 20450 | 20400 | 87 |
| 523 | 20240806 | 105500 | 1754484550 | 20450 | 20450 | 20450 | 20400 | 126 |
| 524 | 20240806 | 105400 | 1751908850 | 20450 | 20500 | 20500 | 20450 | 100 |
| 525 | 20240806 | 105300 | 1749859050 | 20500 | 20450 | 20500 | 20450 | 232 |
| 526 | 20240806 | 105200 | 1745104050 | 20500 | 20500 | 20500 | 20450 | 99 |
| 527 | 20240806 | 105100 | 1743074600 | 20500 | 20500 | 20500 | 20450 | 179 |
| 528 | 20240806 | 105000 | 1739406700 | 20450 | 20500 | 20500 | 20450 | 161 |
| 529 | 20240806 | 104900 | 1736106300 | 20550 | 20500 | 20550 | 20450 | 967 |
| 530 | 20240806 | 104800 | 1716282100 | 20500 | 20400 | 20500 | 20400 | 133 |
| 531 | 20240806 | 104700 | 1713563700 | 20350 | 20350 | 20350 | 20350 | 249 |
| 532 | 20240806 | 104600 | 1708496550 | 20400 | 20500 | 20500 | 20400 | 1096 |
| 533 | 20240806 | 104500 | 1686085150 | 20500 | 20500 | 20550 | 20450 | 467 |
| 534 | 20240806 | 104400 | 1676511700 | 20600 | 20400 | 20600 | 20350 | 1927 |
| 535 | 20240806 | 104300 | 1637132550 | 20400 | 20300 | 20400 | 20250 | 457 |
| 536 | 20240806 | 104200 | 1627837650 | 20350 | 20350 | 20350 | 20350 | 327 |
| 537 | 20240806 | 104100 | 1621183200 | 20350 | 20400 | 20400 | 20350 | 292 |
| 538 | 20240806 | 104000 | 1615227050 | 20500 | 20500 | 20500 | 20450 | 93 |
| 539 | 20240806 | 103900 | 1613324950 | 20500 | 20500 | 20500 | 20400 | 653 |
| 540 | 20240806 | 103800 | 1599959500 | 20550 | 20600 | 20600 | 20500 | 424 |
| 541 | 20240806 | 103700 | 1591242700 | 20600 | 20550 | 20600 | 20550 | 172 |
| 542 | 20240806 | 103600 | 1587707550 | 20550 | 20600 | 20600 | 20550 | 801 |
| 543 | 20240806 | 103500 | 1571212500 | 20650 | 20600 | 20650 | 20600 | 239 |
| 544 | 20240806 | 103400 | 1566283750 | 20650 | 20600 | 20650 | 20600 | 378 |
| 545 | 20240806 | 103300 | 1558489800 | 20650 | 20650 | 20650 | 20650 | 209 |
| 546 | 20240806 | 103200 | 1554173950 | 20650 | 20650 | 20650 | 20600 | 37 |
| 547 | 20240806 | 103100 | 1553411600 | 20650 | 20600 | 20700 | 20550 | 156 |
| 548 | 20240806 | 103000 | 1550194850 | 20600 | 20550 | 20600 | 20550 | 369 |
| 549 | 20240806 | 102900 | 1542601950 | 20600 | 20600 | 20600 | 20600 | 255 |
| 550 | 20240806 | 102800 | 1537348950 | 20650 | 20650 | 20700 | 20600 | 452 |
| 551 | 20240806 | 102700 | 1528015200 | 20700 | 20700 | 20700 | 20700 | 478 |
| 552 | 20240806 | 102600 | 1518120600 | 20700 | 20750 | 20750 | 20700 | 146 |
| 553 | 20240806 | 102500 | 1515093000 | 20750 | 20800 | 20800 | 20750 | 711 |
| 554 | 20240806 | 102400 | 1500309750 | 20850 | 20900 | 20900 | 20800 | 103 |
| 555 | 20240806 | 102300 | 1498162100 | 20900 | 20850 | 20900 | 20850 | 136 |
| 556 | 20240806 | 102200 | 1495325950 | 20800 | 20850 | 20850 | 20800 | 375 |
| 557 | 20240806 | 102100 | 1487507900 | 20850 | 20900 | 20900 | 20850 | 105 |
| 558 | 20240806 | 102000 | 1485318600 | 20850 | 20800 | 20850 | 20750 | 787 |
| 559 | 20240806 | 101900 | 1468946450 | 20800 | 20850 | 20850 | 20800 | 1604 |
| 560 | 20240806 | 101800 | 1435564250 | 20900 | 20900 | 20900 | 20850 | 274 |
| 561 | 20240806 | 101700 | 1429838650 | 20950 | 20900 | 20950 | 20900 | 71 |
| 562 | 20240806 | 101600 | 1428354600 | 20900 | 20900 | 20900 | 20850 | 181 |
| 563 | 20240806 | 101500 | 1424573200 | 20900 | 21000 | 21000 | 20900 | 315 |
| 564 | 20240806 | 101400 | 1417981900 | 21000 | 21000 | 21000 | 20950 | 113 |
| 565 | 20240806 | 101300 | 1415609900 | 21000 | 20900 | 21000 | 20850 | 81 |
| 566 | 20240806 | 101200 | 1413916850 | 20950 | 21000 | 21000 | 20900 | 176 |
| 567 | 20240806 | 101100 | 1410236750 | 20950 | 20950 | 21000 | 20950 | 331 |
| 568 | 20240806 | 101000 | 1403297200 | 21050 | 20900 | 21050 | 20900 | 324 |
| 569 | 20240806 | 100900 | 1396505350 | 20950 | 20750 | 20950 | 20750 | 442 |
| 570 | 20240806 | 100800 | 1387269650 | 20750 | 20950 | 20950 | 20750 | 690 |
| 571 | 20240806 | 100700 | 1372877100 | 20950 | 21100 | 21100 | 20950 | 680 |
| 572 | 20240806 | 100600 | 1358576350 | 21100 | 21100 | 21150 | 21100 | 243 |
| 573 | 20240806 | 100500 | 1353444300 | 21100 | 21100 | 21100 | 21100 | 2 |
| 574 | 20240806 | 100400 | 1353402100 | 21150 | 21050 | 21150 | 21050 | 345 |
| 575 | 20240806 | 100300 | 1346138550 | 21100 | 21100 | 21200 | 21100 | 935 |
| 576 | 20240806 | 100200 | 1326389900 | 21150 | 21150 | 21150 | 21000 | 2920 |
| 577 | 20240806 | 100100 | 1264964850 | 21150 | 21150 | 21200 | 21150 | 527 |
| 578 | 20240806 | 100000 | 1253813550 | 21150 | 21150 | 21150 | 21100 | 170 |
| 579 | 20240806 | 095900 | 1250218850 | 21150 | 21200 | 21200 | 21100 | 336 |
| 580 | 20240806 | 095800 | 1243108900 | 21150 | 21150 | 21150 | 21150 | 126 |
| 581 | 20240806 | 095700 | 1240444000 | 21150 | 21200 | 21200 | 21050 | 439 |
| 582 | 20240806 | 095600 | 1231178500 | 21150 | 21100 | 21150 | 21000 | 862 |
| 583 | 20240806 | 095500 | 1212978850 | 21150 | 21100 | 21150 | 21100 | 724 |
| 584 | 20240806 | 095400 | 1197666450 | 21100 | 21100 | 21150 | 21100 | 20 |
| 585 | 20240806 | 095300 | 1197244400 | 21100 | 21150 | 21150 | 21100 | 297 |
| 586 | 20240806 | 095200 | 1190971550 | 21100 | 21100 | 21100 | 21100 | 422 |
| 587 | 20240806 | 095100 | 1182067350 | 21100 | 21050 | 21100 | 21050 | 210 |
| 588 | 20240806 | 095000 | 1177646200 | 21050 | 21050 | 21050 | 21000 | 272 |
| 589 | 20240806 | 094900 | 1171925650 | 21050 | 21100 | 21100 | 21050 | 116 |
| 590 | 20240806 | 094800 | 1169478300 | 21100 | 21150 | 21150 | 21100 | 194 |
| 591 | 20240806 | 094700 | 1165384700 | 21150 | 21100 | 21150 | 21100 | 26 |
| 592 | 20240806 | 094600 | 1164835700 | 21100 | 21100 | 21200 | 21050 | 885 |
| 593 | 20240806 | 094500 | 1146167000 | 21100 | 21050 | 21100 | 21050 | 115 |
| 594 | 20240806 | 094400 | 1143745650 | 21000 | 21050 | 21050 | 21000 | 138 |
| 595 | 20240806 | 094300 | 1140843250 | 21050 | 21200 | 21200 | 21050 | 484 |
| 596 | 20240806 | 094200 | 1130632700 | 21200 | 21100 | 21200 | 21100 | 704 |
| 597 | 20240806 | 094100 | 1115742400 | 21150 | 21100 | 21150 | 21100 | 102 |
| 598 | 20240806 | 094000 | 1113585150 | 21100 | 21000 | 21100 | 21000 | 1326 |
| 599 | 20240806 | 093900 | 1085696400 | 21000 | 20950 | 21000 | 20950 | 1226 |
| 600 | 20240806 | 093800 | 1059951400 | 21000 | 20850 | 21000 | 20750 | 2887 |
| 601 | 20240806 | 093700 | 999814350 | 20850 | 20950 | 21000 | 20850 | 626 |
| 602 | 20240806 | 093600 | 986730000 | 20950 | 21000 | 21000 | 20950 | 1228 |
| 603 | 20240806 | 093500 | 960950800 | 20950 | 20900 | 21000 | 20900 | 672 |
| 604 | 20240806 | 093400 | 946852850 | 20950 | 20950 | 21000 | 20950 | 201 |
| 605 | 20240806 | 093300 | 942641350 | 20900 | 21000 | 21000 | 20900 | 193 |
| 606 | 20240806 | 093200 | 938597500 | 20950 | 20950 | 20950 | 20900 | 273 |
| 607 | 20240806 | 093100 | 932879500 | 20950 | 20900 | 21000 | 20900 | 1525 |
| 608 | 20240806 | 093000 | 900959050 | 20900 | 20850 | 20900 | 20850 | 105 |
| 609 | 20240806 | 092900 | 898764600 | 20900 | 20800 | 20900 | 20800 | 239 |
| 610 | 20240806 | 092800 | 893783700 | 20950 | 20950 | 20950 | 20850 | 405 |
| 611 | 20240806 | 092700 | 885318400 | 20950 | 21000 | 21000 | 20950 | 144 |
| 612 | 20240806 | 092600 | 882299850 | 21000 | 21000 | 21000 | 21000 | 14 |
| 613 | 20240806 | 092500 | 882005850 | 21000 | 20900 | 21000 | 20850 | 2639 |
| 614 | 20240806 | 092400 | 826946250 | 20900 | 21050 | 21050 | 20900 | 112 |
| 615 | 20240806 | 092300 | 824590800 | 21000 | 21000 | 21000 | 20900 | 404 |
| 616 | 20240806 | 092200 | 816106900 | 21000 | 20950 | 21050 | 20850 | 1127 |
| 617 | 20240806 | 092100 | 792481700 | 20950 | 20950 | 21000 | 20900 | 395 |
| 618 | 20240806 | 092000 | 784202550 | 20950 | 20900 | 20950 | 20900 | 725 |
| 619 | 20240806 | 091900 | 769021350 | 21000 | 21000 | 21000 | 20950 | 114 |
| 620 | 20240806 | 091800 | 766632450 | 21000 | 20950 | 21000 | 20950 | 1020 |
| 621 | 20240806 | 091700 | 745242650 | 20850 | 20850 | 20900 | 20850 | 1287 |
| 622 | 20240806 | 091600 | 718362700 | 20850 | 20750 | 20850 | 20700 | 674 |
| 623 | 20240806 | 091500 | 704365900 | 20800 | 20800 | 20850 | 20750 | 1141 |
| 624 | 20240806 | 091400 | 680675600 | 20850 | 20800 | 20850 | 20750 | 229 |
| 625 | 20240806 | 091300 | 675910050 | 20850 | 20950 | 20950 | 20750 | 1670 |
| 626 | 20240806 | 091200 | 641148600 | 20850 | 20700 | 20950 | 20650 | 767 |
| 627 | 20240806 | 091100 | 625138100 | 20800 | 20200 | 20800 | 20150 | 4806 |
| 628 | 20240806 | 091000 | 527298350 | 20200 | 20300 | 20300 | 20150 | 800 |
| 629 | 20240806 | 090900 | 511124050 | 20250 | 20300 | 20350 | 20250 | 958 |
| 630 | 20240806 | 090800 | 491680550 | 20300 | 20450 | 20450 | 20300 | 876 |
| 631 | 20240806 | 090700 | 473842250 | 20450 | 20700 | 20700 | 20450 | 3889 |
| 632 | 20240806 | 090600 | 393485750 | 20700 | 20950 | 20950 | 20700 | 3918 |
| 633 | 20240806 | 090500 | 312033400 | 21000 | 20800 | 21000 | 20750 | 2283 |
| 634 | 20240806 | 090400 | 264392200 | 20800 | 20800 | 20800 | 20700 | 79 |
| 635 | 20240806 | 090300 | 262749100 | 20800 | 20900 | 20900 | 20700 | 491 |
| 636 | 20240806 | 090200 | 252570800 | 20900 | 21000 | 21000 | 20700 | 241 |
| 637 | 20240806 | 090100 | 247569450 | 20750 | 20550 | 21050 | 20550 | 1886 |
| 638 | 20240806 | 090000 | 208300300 | 20200 | 20000 | 20300 | 20000 | 9942 |