34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 192200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 2692 |
| 3 | 20240807 | 192100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20240807 | 192000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20240807 | 191900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20240807 | 191800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20240807 | 191700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20240807 | 191600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20240807 | 191500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20240807 | 191400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20240807 | 191300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20240807 | 191200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20240807 | 191100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20240807 | 191000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20240807 | 190900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20240807 | 190800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20240807 | 190700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20240807 | 190600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20240807 | 190500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20240807 | 190400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20240807 | 190300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20240807 | 190200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20240807 | 190100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20240807 | 190000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20240807 | 185900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20240807 | 185800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20240807 | 185700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20240807 | 185600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20240807 | 185500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20240807 | 185400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20240807 | 185300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20240807 | 185200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 2692 |
| 33 | 20240807 | 185100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20240807 | 185000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20240807 | 184900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20240807 | 184800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20240807 | 184700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20240807 | 184600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20240807 | 184500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20240807 | 184400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20240807 | 184300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20240807 | 184200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20240807 | 184100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20240807 | 184000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20240807 | 183900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20240807 | 183800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20240807 | 183700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20240807 | 183600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20240807 | 183500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20240807 | 183400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20240807 | 183300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20240807 | 183200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20240807 | 183100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20240807 | 183000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20240807 | 182900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20240807 | 182800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20240807 | 182700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20240807 | 182600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20240807 | 182500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20240807 | 182400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20240807 | 182300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20240807 | 182200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 2692 |
| 63 | 20240807 | 182100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20240807 | 182000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20240807 | 181900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20240807 | 181800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20240807 | 181700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20240807 | 181600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20240807 | 181500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20240807 | 181400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20240807 | 181300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20240807 | 181200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20240807 | 181100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20240807 | 181000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20240807 | 180900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20240807 | 180800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20240807 | 180700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20240807 | 180600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20240807 | 180500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20240807 | 180400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20240807 | 180300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20240807 | 180200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20240807 | 180100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20240807 | 180000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20240807 | 175900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20240807 | 175800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20240807 | 175700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20240807 | 175600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20240807 | 175500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20240807 | 175400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20240807 | 175300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20240807 | 175200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 2692 |
| 93 | 20240807 | 175100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20240807 | 175000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20240807 | 174900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20240807 | 174800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20240807 | 174700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20240807 | 174600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20240807 | 174500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20240807 | 174400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20240807 | 174300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20240807 | 174200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20240807 | 174100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20240807 | 174000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20240807 | 173900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20240807 | 173800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20240807 | 173700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20240807 | 173600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20240807 | 173500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20240807 | 173400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20240807 | 173300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20240807 | 173200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20240807 | 173100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20240807 | 173000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20240807 | 172900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20240807 | 172800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20240807 | 172700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20240807 | 172600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20240807 | 172500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20240807 | 172400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20240807 | 172300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20240807 | 172200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 2692 |
| 123 | 20240807 | 172100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20240807 | 172000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20240807 | 171900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20240807 | 171800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20240807 | 171700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20240807 | 171600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20240807 | 171500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20240807 | 171400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20240807 | 171300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20240807 | 171200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20240807 | 171100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20240807 | 171000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20240807 | 170900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20240807 | 170800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20240807 | 170700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20240807 | 170600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20240807 | 170500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20240807 | 170400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20240807 | 170300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20240807 | 170200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20240807 | 170100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20240807 | 170000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20240807 | 165900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20240807 | 165800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20240807 | 165700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20240807 | 165600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20240807 | 165500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20240807 | 165400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20240807 | 165300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20240807 | 165200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 2692 |
| 153 | 20240807 | 165100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20240807 | 165000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20240807 | 164900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20240807 | 164800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20240807 | 164700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20240807 | 164600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20240807 | 164500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20240807 | 164400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20240807 | 164300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20240807 | 164200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20240807 | 164100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20240807 | 164000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20240807 | 163900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20240807 | 163800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20240807 | 163700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20240807 | 163600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20240807 | 163500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20240807 | 163400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20240807 | 163300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20240807 | 163200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20240807 | 163100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20240807 | 163000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20240807 | 162900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20240807 | 162800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20240807 | 162700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20240807 | 162600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20240807 | 162500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20240807 | 162400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20240807 | 162300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20240807 | 162200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 2692 |
| 183 | 20240807 | 162100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20240807 | 162000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20240807 | 161900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20240807 | 161800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20240807 | 161700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20240807 | 161600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20240807 | 161500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20240807 | 161400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20240807 | 161300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20240807 | 161200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20240807 | 161100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20240807 | 161000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20240807 | 160900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20240807 | 160800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20240807 | 160700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20240807 | 160600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20240807 | 160500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20240807 | 160400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20240807 | 160300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20240807 | 160200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20240807 | 160100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20240807 | 160000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20240807 | 155900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20240807 | 155800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20240807 | 155700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20240807 | 155600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20240807 | 155500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20240807 | 155400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20240807 | 155300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20240807 | 155200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 2692 |
| 213 | 20240807 | 155100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20240807 | 155000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20240807 | 154900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20240807 | 154800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20240807 | 154700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 218 | 20240807 | 154600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 219 | 20240807 | 154500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 220 | 20240807 | 154400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 221 | 20240807 | 154300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 222 | 20240807 | 154200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 223 | 20240807 | 154100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 224 | 20240807 | 154000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 225 | 20240807 | 153900 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 226 | 20240807 | 153800 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 227 | 20240807 | 153700 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 228 | 20240807 | 153600 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 229 | 20240807 | 153500 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 230 | 20240807 | 153400 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 231 | 20240807 | 153300 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20240807 | 153200 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 233 | 20240807 | 153100 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 234 | 20240807 | 153000 | 16243104650 | 41350 | 41350 | 41350 | 41350 | 2692 |
| 235 | 20240807 | 152900 | 16131790450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 236 | 20240807 | 152800 | 16131790450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 237 | 20240807 | 152700 | 16131790450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 238 | 20240807 | 152600 | 16131790450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 239 | 20240807 | 152500 | 16131790450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 240 | 20240807 | 152400 | 16131790450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 241 | 20240807 | 152300 | 16131790450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 242 | 20240807 | 152200 | 16131790450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 243 | 20240807 | 152100 | 16131790450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 244 | 20240807 | 152000 | 16131790450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 245 | 20240807 | 151900 | 16131790450 | 41250 | 41200 | 41250 | 41150 | 1102 |
| 246 | 20240807 | 151800 | 16086403850 | 41200 | 41250 | 41300 | 41200 | 653 |
| 247 | 20240807 | 151700 | 16059467950 | 41300 | 41300 | 41400 | 41250 | 157 |
| 248 | 20240807 | 151600 | 16052987950 | 41200 | 41300 | 41300 | 41200 | 1013 |
| 249 | 20240807 | 151500 | 16011213200 | 41300 | 41300 | 41350 | 41200 | 328 |
| 250 | 20240807 | 151400 | 15997664400 | 41350 | 41300 | 41350 | 41200 | 901 |
| 251 | 20240807 | 151300 | 15960480700 | 41300 | 41300 | 41350 | 41300 | 18 |
| 252 | 20240807 | 151200 | 15959736750 | 41450 | 41350 | 41450 | 41300 | 502 |
| 253 | 20240807 | 151100 | 15938973750 | 41350 | 41300 | 41350 | 41300 | 293 |
| 254 | 20240807 | 151000 | 15926861950 | 41300 | 41250 | 41300 | 41200 | 503 |
| 255 | 20240807 | 150900 | 15906114500 | 41250 | 41200 | 41250 | 41150 | 579 |
| 256 | 20240807 | 150800 | 15882252300 | 41300 | 41200 | 41300 | 41200 | 456 |
| 257 | 20240807 | 150700 | 15863442150 | 41250 | 41250 | 41300 | 41150 | 1513 |
| 258 | 20240807 | 150600 | 15801032000 | 41250 | 41150 | 41250 | 41100 | 2155 |
| 259 | 20240807 | 150500 | 15712361250 | 41150 | 41200 | 41250 | 41100 | 292 |
| 260 | 20240807 | 150400 | 15700336100 | 41200 | 41100 | 41200 | 41100 | 1555 |
| 261 | 20240807 | 150300 | 15636355500 | 41100 | 41100 | 41150 | 41100 | 317 |
| 262 | 20240807 | 150200 | 15623322500 | 41150 | 41200 | 41200 | 41150 | 402 |
| 263 | 20240807 | 150100 | 15606777400 | 41200 | 41150 | 41200 | 41150 | 66 |
| 264 | 20240807 | 150000 | 15604059700 | 41150 | 41250 | 41300 | 41150 | 550 |
| 265 | 20240807 | 145900 | 15581417050 | 41200 | 41200 | 41350 | 41150 | 612 |
| 266 | 20240807 | 145800 | 15556165800 | 41200 | 41150 | 41250 | 41150 | 135 |
| 267 | 20240807 | 145700 | 15550604100 | 41200 | 41150 | 41200 | 41150 | 2857 |
| 268 | 20240807 | 145600 | 15433027200 | 41200 | 41200 | 41200 | 41150 | 615 |
| 269 | 20240807 | 145500 | 15407695350 | 41200 | 41100 | 41200 | 41100 | 1090 |
| 270 | 20240807 | 145400 | 15362850000 | 41150 | 41100 | 41150 | 41100 | 668 |
| 271 | 20240807 | 145300 | 15335365400 | 41100 | 41100 | 41150 | 41050 | 738 |
| 272 | 20240807 | 145200 | 15305028250 | 41100 | 41200 | 41200 | 41100 | 1373 |
| 273 | 20240807 | 145100 | 15248569100 | 41200 | 41150 | 41250 | 41150 | 309 |
| 274 | 20240807 | 145000 | 15235843150 | 41200 | 41200 | 41200 | 41150 | 91 |
| 275 | 20240807 | 144900 | 15232094850 | 41150 | 41200 | 41250 | 41150 | 419 |
| 276 | 20240807 | 144800 | 15214826400 | 41200 | 41100 | 41200 | 41100 | 519 |
| 277 | 20240807 | 144700 | 15193480200 | 41150 | 41200 | 41200 | 41100 | 301 |
| 278 | 20240807 | 144600 | 15181101250 | 41250 | 41150 | 41250 | 41150 | 131 |
| 279 | 20240807 | 144500 | 15175708400 | 41150 | 41200 | 41250 | 41100 | 854 |
| 280 | 20240807 | 144400 | 15140524550 | 41250 | 41150 | 41250 | 41100 | 740 |
| 281 | 20240807 | 144300 | 15110096300 | 41150 | 41150 | 41200 | 41100 | 1146 |
| 282 | 20240807 | 144200 | 15062991150 | 41200 | 41100 | 41200 | 41050 | 905 |
| 283 | 20240807 | 144100 | 15025799800 | 41100 | 41100 | 41100 | 41050 | 850 |
| 284 | 20240807 | 144000 | 14990867650 | 41100 | 41100 | 41150 | 41050 | 931 |
| 285 | 20240807 | 143900 | 14952604450 | 41100 | 41200 | 41200 | 41100 | 1373 |
| 286 | 20240807 | 143800 | 14896125500 | 41150 | 41250 | 41250 | 41150 | 2676 |
| 287 | 20240807 | 143700 | 14785838000 | 41300 | 41350 | 41400 | 41250 | 9668 |
| 288 | 20240807 | 143600 | 14386242600 | 41350 | 41350 | 41400 | 41350 | 1059 |
| 289 | 20240807 | 143500 | 14342451400 | 41350 | 41450 | 41450 | 41350 | 2298 |
| 290 | 20240807 | 143400 | 14247320150 | 41400 | 41400 | 41450 | 41400 | 1155 |
| 291 | 20240807 | 143300 | 14199498650 | 41450 | 41450 | 41450 | 41400 | 104 |
| 292 | 20240807 | 143200 | 14195188700 | 41450 | 41400 | 41500 | 41400 | 120 |
| 293 | 20240807 | 143100 | 14190212600 | 41450 | 41450 | 41500 | 41400 | 282 |
| 294 | 20240807 | 143000 | 14178523250 | 41450 | 41500 | 41550 | 41450 | 238 |
| 295 | 20240807 | 142900 | 14168646300 | 41500 | 41450 | 41550 | 41450 | 256 |
| 296 | 20240807 | 142800 | 14158022300 | 41450 | 41450 | 41550 | 41450 | 380 |
| 297 | 20240807 | 142700 | 14142267150 | 41500 | 41450 | 41500 | 41450 | 210 |
| 298 | 20240807 | 142600 | 14133556850 | 41500 | 41550 | 41550 | 41500 | 461 |
| 299 | 20240807 | 142500 | 14114422250 | 41550 | 41600 | 41600 | 41500 | 171 |
| 300 | 20240807 | 142400 | 14107317750 | 41550 | 41500 | 41550 | 41500 | 1287 |
| 301 | 20240807 | 142300 | 14053853900 | 41550 | 41500 | 41550 | 41500 | 95 |
| 302 | 20240807 | 142200 | 14049907850 | 41550 | 41450 | 41550 | 41450 | 416 |
| 303 | 20240807 | 142100 | 14032638700 | 41450 | 41450 | 41500 | 41450 | 288 |
| 304 | 20240807 | 142000 | 14020696500 | 41500 | 41450 | 41500 | 41450 | 181 |
| 305 | 20240807 | 141900 | 14013193600 | 41450 | 41500 | 41500 | 41450 | 289 |
| 306 | 20240807 | 141800 | 14001213050 | 41450 | 41550 | 41550 | 41450 | 326 |
| 307 | 20240807 | 141700 | 13987684650 | 41550 | 41500 | 41550 | 41500 | 153 |
| 308 | 20240807 | 141600 | 13981334250 | 41500 | 41450 | 41500 | 41450 | 397 |
| 309 | 20240807 | 141500 | 13964865600 | 41500 | 41500 | 41550 | 41450 | 537 |
| 310 | 20240807 | 141400 | 13942582450 | 41500 | 41450 | 41550 | 41450 | 59 |
| 311 | 20240807 | 141300 | 13940133750 | 41450 | 41450 | 41550 | 41400 | 1719 |
| 312 | 20240807 | 141200 | 13868784300 | 41350 | 41400 | 41450 | 41350 | 372 |
| 313 | 20240807 | 141100 | 13853382250 | 41450 | 41450 | 41450 | 41400 | 113 |
| 314 | 20240807 | 141000 | 13848699200 | 41400 | 41400 | 41450 | 41350 | 370 |
| 315 | 20240807 | 140900 | 13833385450 | 41450 | 41450 | 41450 | 41400 | 66 |
| 316 | 20240807 | 140800 | 13830650800 | 41400 | 41500 | 41500 | 41400 | 89 |
| 317 | 20240807 | 140700 | 13826961750 | 41500 | 41400 | 41500 | 41350 | 293 |
| 318 | 20240807 | 140600 | 13814830950 | 41400 | 41400 | 41450 | 41400 | 268 |
| 319 | 20240807 | 140500 | 13803734800 | 41400 | 41450 | 41450 | 41400 | 117 |
| 320 | 20240807 | 140400 | 13798887450 | 41400 | 41450 | 41450 | 41400 | 358 |
| 321 | 20240807 | 140300 | 13784060350 | 41450 | 41500 | 41550 | 41450 | 80 |
| 322 | 20240807 | 140200 | 13780740200 | 41500 | 41500 | 41550 | 41450 | 344 |
| 323 | 20240807 | 140100 | 13766464500 | 41450 | 41500 | 41500 | 41450 | 335 |
| 324 | 20240807 | 140000 | 13752564400 | 41500 | 41450 | 41550 | 41450 | 418 |
| 325 | 20240807 | 135900 | 13735217050 | 41450 | 41450 | 41500 | 41450 | 237 |
| 326 | 20240807 | 135800 | 13725389200 | 41450 | 41450 | 41500 | 41450 | 212 |
| 327 | 20240807 | 135700 | 13716601250 | 41500 | 41450 | 41500 | 41450 | 572 |
| 328 | 20240807 | 135600 | 13692869750 | 41450 | 41450 | 41500 | 41400 | 805 |
| 329 | 20240807 | 135500 | 13659470750 | 41450 | 41400 | 41500 | 41350 | 403 |
| 330 | 20240807 | 135400 | 13642751550 | 41400 | 41300 | 41400 | 41300 | 172 |
| 331 | 20240807 | 135300 | 13635638450 | 41300 | 41400 | 41400 | 41300 | 221 |
| 332 | 20240807 | 135200 | 13626499850 | 41350 | 41300 | 41350 | 41300 | 356 |
| 333 | 20240807 | 135100 | 13611786400 | 41300 | 41300 | 41350 | 41300 | 244 |
| 334 | 20240807 | 135000 | 13601703900 | 41300 | 41300 | 41350 | 41300 | 245 |
| 335 | 20240807 | 134900 | 13591585200 | 41300 | 41400 | 41400 | 41300 | 237 |
| 336 | 20240807 | 134800 | 13581793900 | 41400 | 41350 | 41400 | 41350 | 430 |
| 337 | 20240807 | 134700 | 13564009800 | 41300 | 41450 | 41500 | 41300 | 1018 |
| 338 | 20240807 | 134600 | 13521909150 | 41450 | 41300 | 41450 | 41300 | 584 |
| 339 | 20240807 | 134500 | 13497737100 | 41300 | 41400 | 41400 | 41300 | 245 |
| 340 | 20240807 | 134400 | 13487613050 | 41350 | 41350 | 41400 | 41350 | 322 |
| 341 | 20240807 | 134300 | 13474296900 | 41350 | 41400 | 41400 | 41350 | 295 |
| 342 | 20240807 | 134200 | 13462094750 | 41350 | 41400 | 41450 | 41350 | 129 |
| 343 | 20240807 | 134100 | 13456754050 | 41350 | 41400 | 41500 | 41350 | 344 |
| 344 | 20240807 | 134000 | 13442523650 | 41400 | 41350 | 41400 | 41350 | 237 |
| 345 | 20240807 | 133900 | 13432717250 | 41400 | 41300 | 41400 | 41300 | 256 |
| 346 | 20240807 | 133800 | 13422133500 | 41400 | 41350 | 41400 | 41300 | 284 |
| 347 | 20240807 | 133700 | 13410387350 | 41350 | 41300 | 41400 | 41300 | 532 |
| 348 | 20240807 | 133600 | 13388397600 | 41300 | 41300 | 41350 | 41300 | 308 |
| 349 | 20240807 | 133500 | 13375676350 | 41300 | 41300 | 41350 | 41300 | 328 |
| 350 | 20240807 | 133400 | 13362126450 | 41350 | 41300 | 41350 | 41300 | 289 |
| 351 | 20240807 | 133300 | 13350186900 | 41300 | 41300 | 41350 | 41250 | 179 |
| 352 | 20240807 | 133200 | 13342794600 | 41300 | 41300 | 41350 | 41300 | 285 |
| 353 | 20240807 | 133100 | 13331021150 | 41300 | 41300 | 41350 | 41250 | 249 |
| 354 | 20240807 | 133000 | 13320740900 | 41300 | 41200 | 41350 | 41200 | 322 |
| 355 | 20240807 | 132900 | 13307449550 | 41200 | 41200 | 41350 | 41200 | 276 |
| 356 | 20240807 | 132800 | 13296069600 | 41200 | 41200 | 41250 | 41200 | 259 |
| 357 | 20240807 | 132700 | 13285397400 | 41200 | 41300 | 41300 | 41200 | 1693 |
| 358 | 20240807 | 132600 | 13215575050 | 41300 | 41350 | 41350 | 41300 | 1267 |
| 359 | 20240807 | 132500 | 13163246100 | 41350 | 41300 | 41350 | 41300 | 614 |
| 360 | 20240807 | 132400 | 13137887800 | 41300 | 41350 | 41350 | 41300 | 1581 |
| 361 | 20240807 | 132300 | 13072521600 | 41350 | 41400 | 41450 | 41350 | 581 |
| 362 | 20240807 | 132200 | 13048468050 | 41400 | 41400 | 41450 | 41400 | 232 |
| 363 | 20240807 | 132100 | 13038858250 | 41500 | 41450 | 41500 | 41400 | 392 |
| 364 | 20240807 | 132000 | 13022623200 | 41400 | 41400 | 41450 | 41400 | 443 |
| 365 | 20240807 | 131900 | 13004268400 | 41400 | 41400 | 41450 | 41400 | 195 |
| 366 | 20240807 | 131800 | 12996186800 | 41450 | 41500 | 41550 | 41400 | 629 |
| 367 | 20240807 | 131700 | 12970117000 | 41500 | 41500 | 41500 | 41450 | 395 |
| 368 | 20240807 | 131600 | 12953730650 | 41450 | 41550 | 41600 | 41450 | 333 |
| 369 | 20240807 | 131500 | 12939907400 | 41600 | 41550 | 41600 | 41450 | 149 |
| 370 | 20240807 | 131400 | 12933725400 | 41500 | 41500 | 41550 | 41450 | 587 |
| 371 | 20240807 | 131300 | 12909345150 | 41500 | 41450 | 41500 | 41450 | 535 |
| 372 | 20240807 | 131200 | 12887154050 | 41450 | 41500 | 41550 | 41450 | 508 |
| 373 | 20240807 | 131100 | 12866075600 | 41550 | 41500 | 41550 | 41500 | 225 |
| 374 | 20240807 | 131000 | 12856733550 | 41500 | 41550 | 41550 | 41500 | 139 |
| 375 | 20240807 | 130900 | 12850962050 | 41500 | 41450 | 41550 | 41450 | 906 |
| 376 | 20240807 | 130800 | 12813396950 | 41500 | 41550 | 41550 | 41450 | 230 |
| 377 | 20240807 | 130700 | 12803850450 | 41550 | 41500 | 41550 | 41500 | 176 |
| 378 | 20240807 | 130600 | 12796544150 | 41550 | 41500 | 41550 | 41500 | 199 |
| 379 | 20240807 | 130500 | 12788284300 | 41500 | 41500 | 41600 | 41500 | 219 |
| 380 | 20240807 | 130400 | 12779183500 | 41450 | 41450 | 41550 | 41450 | 280 |
| 381 | 20240807 | 130300 | 12767568850 | 41450 | 41500 | 41500 | 41450 | 199 |
| 382 | 20240807 | 130200 | 12759317100 | 41450 | 41500 | 41500 | 41450 | 120 |
| 383 | 20240807 | 130100 | 12754339000 | 41450 | 41400 | 41500 | 41400 | 3205 |
| 384 | 20240807 | 130000 | 12621460950 | 41400 | 41400 | 41500 | 41400 | 528 |
| 385 | 20240807 | 125900 | 12599575250 | 41400 | 41400 | 41450 | 41400 | 235 |
| 386 | 20240807 | 125800 | 12589845800 | 41400 | 41450 | 41500 | 41400 | 224 |
| 387 | 20240807 | 125700 | 12580565800 | 41400 | 41450 | 41500 | 41400 | 176 |
| 388 | 20240807 | 125600 | 12573270050 | 41450 | 41500 | 41550 | 41450 | 69 |
| 389 | 20240807 | 125500 | 12570406350 | 41500 | 41550 | 41550 | 41500 | 1033 |
| 390 | 20240807 | 125400 | 12527536800 | 41550 | 41550 | 41550 | 41500 | 149 |
| 391 | 20240807 | 125300 | 12521347250 | 41550 | 41450 | 41550 | 41400 | 829 |
| 392 | 20240807 | 125200 | 12486967850 | 41450 | 41450 | 41500 | 41450 | 167 |
| 393 | 20240807 | 125100 | 12480041350 | 41450 | 41500 | 41550 | 41450 | 283 |
| 394 | 20240807 | 125000 | 12468294000 | 41550 | 41500 | 41550 | 41500 | 408 |
| 395 | 20240807 | 124900 | 12451361100 | 41550 | 41450 | 41550 | 41450 | 330 |
| 396 | 20240807 | 124800 | 12437673750 | 41500 | 41550 | 41550 | 41450 | 223 |
| 397 | 20240807 | 124700 | 12428419000 | 41500 | 41550 | 41550 | 41500 | 323 |
| 398 | 20240807 | 124600 | 12415010850 | 41500 | 41500 | 41550 | 41500 | 332 |
| 399 | 20240807 | 124500 | 12401224350 | 41500 | 41650 | 41650 | 41500 | 152 |
| 400 | 20240807 | 124400 | 12394899800 | 41700 | 41550 | 41700 | 41500 | 402 |
| 401 | 20240807 | 124300 | 12378183900 | 41550 | 41550 | 41600 | 41550 | 139 |
| 402 | 20240807 | 124200 | 12372408150 | 41550 | 41550 | 41600 | 41550 | 116 |
| 403 | 20240807 | 124100 | 12367587850 | 41600 | 41550 | 41650 | 41550 | 325 |
| 404 | 20240807 | 124000 | 12354064250 | 41600 | 41550 | 41600 | 41550 | 166 |
| 405 | 20240807 | 123900 | 12347164300 | 41600 | 41550 | 41600 | 41550 | 30 |
| 406 | 20240807 | 123800 | 12345917200 | 41550 | 41550 | 41600 | 41550 | 236 |
| 407 | 20240807 | 123700 | 12336108450 | 41550 | 41500 | 41600 | 41450 | 386 |
| 408 | 20240807 | 123600 | 12320072500 | 41500 | 41500 | 41500 | 41450 | 151 |
| 409 | 20240807 | 123500 | 12313806050 | 41500 | 41450 | 41500 | 41450 | 336 |
| 410 | 20240807 | 123400 | 12299871300 | 41500 | 41400 | 41500 | 41400 | 249 |
| 411 | 20240807 | 123300 | 12289551600 | 41400 | 41450 | 41500 | 41400 | 508 |
| 412 | 20240807 | 123200 | 12268507800 | 41500 | 41550 | 41550 | 41450 | 307 |
| 413 | 20240807 | 123100 | 12255767250 | 41450 | 41400 | 41550 | 41400 | 1563 |
| 414 | 20240807 | 123000 | 12190982000 | 41400 | 41450 | 41450 | 41350 | 357 |
| 415 | 20240807 | 122900 | 12176201950 | 41400 | 41400 | 41450 | 41400 | 224 |
| 416 | 20240807 | 122800 | 12166927800 | 41400 | 41450 | 41450 | 41400 | 292 |
| 417 | 20240807 | 122700 | 12154829900 | 41450 | 41550 | 41550 | 41400 | 255 |
| 418 | 20240807 | 122600 | 12144254500 | 41500 | 41500 | 41550 | 41500 | 123 |
| 419 | 20240807 | 122500 | 12139149600 | 41650 | 41500 | 41650 | 41500 | 459 |
| 420 | 20240807 | 122400 | 12120084350 | 41450 | 41500 | 41500 | 41450 | 341 |
| 421 | 20240807 | 122300 | 12105940900 | 41500 | 41500 | 41550 | 41400 | 1204 |
| 422 | 20240807 | 122200 | 12056064850 | 41500 | 41500 | 41550 | 41450 | 287 |
| 423 | 20240807 | 122100 | 12044163750 | 41450 | 41500 | 41550 | 41450 | 496 |
| 424 | 20240807 | 122000 | 12023575050 | 41550 | 41600 | 41650 | 41550 | 1587 |
| 425 | 20240807 | 121900 | 11957558400 | 41600 | 41650 | 41700 | 41600 | 1154 |
| 426 | 20240807 | 121800 | 11909503950 | 41600 | 41700 | 41700 | 41600 | 286 |
| 427 | 20240807 | 121700 | 11897585900 | 41700 | 41750 | 41800 | 41700 | 285 |
| 428 | 20240807 | 121600 | 11885688500 | 41800 | 41750 | 41800 | 41750 | 35 |
| 429 | 20240807 | 121500 | 11884226800 | 41750 | 41750 | 41750 | 41750 | 183 |
| 430 | 20240807 | 121400 | 11876586550 | 41750 | 41800 | 41800 | 41750 | 179 |
| 431 | 20240807 | 121300 | 11869106700 | 41750 | 41650 | 41750 | 41650 | 698 |
| 432 | 20240807 | 121200 | 11840007650 | 41650 | 41650 | 41650 | 41600 | 235 |
| 433 | 20240807 | 121100 | 11830219950 | 41650 | 41650 | 41700 | 41650 | 73 |
| 434 | 20240807 | 121000 | 11827176350 | 41700 | 41700 | 41700 | 41650 | 306 |
| 435 | 20240807 | 120900 | 11814427150 | 41650 | 41750 | 41750 | 41650 | 138 |
| 436 | 20240807 | 120800 | 11808670600 | 41700 | 41650 | 41700 | 41650 | 110 |
| 437 | 20240807 | 120700 | 11804084100 | 41600 | 41650 | 41700 | 41600 | 279 |
| 438 | 20240807 | 120600 | 11792466050 | 41600 | 41650 | 41650 | 41600 | 308 |
| 439 | 20240807 | 120500 | 11779647450 | 41650 | 41650 | 41650 | 41600 | 1019 |
| 440 | 20240807 | 120400 | 11737212150 | 41650 | 41650 | 41700 | 41650 | 182 |
| 441 | 20240807 | 120300 | 11729629100 | 41700 | 41700 | 41750 | 41650 | 361 |
| 442 | 20240807 | 120200 | 11714572450 | 41700 | 41700 | 41800 | 41700 | 286 |
| 443 | 20240807 | 120100 | 11702640300 | 41750 | 41750 | 41850 | 41750 | 208 |
| 444 | 20240807 | 120000 | 11693952900 | 41750 | 41850 | 41900 | 41750 | 2108 |
| 445 | 20240807 | 115900 | 11605733450 | 41850 | 41850 | 41900 | 41850 | 311 |
| 446 | 20240807 | 115800 | 11592714150 | 41950 | 41900 | 42000 | 41900 | 936 |
| 447 | 20240807 | 115700 | 11553480650 | 41900 | 41900 | 41950 | 41900 | 371 |
| 448 | 20240807 | 115600 | 11537933400 | 41900 | 41900 | 41950 | 41850 | 181 |
| 449 | 20240807 | 115500 | 11530349750 | 41950 | 42000 | 42000 | 41850 | 1978 |
| 450 | 20240807 | 115400 | 11447370150 | 42000 | 41800 | 42000 | 41750 | 11201 |
| 451 | 20240807 | 115300 | 10977845750 | 41800 | 41800 | 41800 | 41750 | 576 |
| 452 | 20240807 | 115200 | 10953769550 | 41800 | 41800 | 41800 | 41750 | 370 |
| 453 | 20240807 | 115100 | 10938312600 | 41750 | 41850 | 41850 | 41650 | 939 |
| 454 | 20240807 | 115000 | 10899080450 | 41800 | 41650 | 41850 | 41650 | 5005 |
| 455 | 20240807 | 114900 | 10689983550 | 41700 | 41550 | 41700 | 41550 | 1621 |
| 456 | 20240807 | 114800 | 10622514400 | 41550 | 41550 | 41600 | 41550 | 161 |
| 457 | 20240807 | 114700 | 10615822150 | 41550 | 41550 | 41600 | 41550 | 244 |
| 458 | 20240807 | 114600 | 10605681350 | 41600 | 41600 | 41600 | 41550 | 523 |
| 459 | 20240807 | 114500 | 10583940050 | 41600 | 41600 | 41600 | 41550 | 82 |
| 460 | 20240807 | 114400 | 10580529250 | 41650 | 41500 | 41650 | 41500 | 139 |
| 461 | 20240807 | 114300 | 10574749400 | 41500 | 41550 | 41650 | 41500 | 552 |
| 462 | 20240807 | 114200 | 10551818750 | 41550 | 41500 | 41550 | 41500 | 283 |
| 463 | 20240807 | 114100 | 10540060450 | 41500 | 41650 | 41650 | 41500 | 647 |
| 464 | 20240807 | 114000 | 10513157950 | 41600 | 41650 | 41650 | 41600 | 116 |
| 465 | 20240807 | 113900 | 10508331100 | 41650 | 41550 | 41650 | 41550 | 298 |
| 466 | 20240807 | 113800 | 10495926850 | 41550 | 41600 | 41650 | 41550 | 539 |
| 467 | 20240807 | 113700 | 10473525050 | 41600 | 41600 | 41600 | 41600 | 1319 |
| 468 | 20240807 | 113600 | 10418654650 | 41550 | 41650 | 41650 | 41550 | 577 |
| 469 | 20240807 | 113500 | 10394672700 | 41650 | 41650 | 41650 | 41550 | 759 |
| 470 | 20240807 | 113400 | 10363081700 | 41700 | 41650 | 41700 | 41600 | 489 |
| 471 | 20240807 | 113300 | 10342717200 | 41650 | 41650 | 41700 | 41650 | 235 |
| 472 | 20240807 | 113200 | 10332926000 | 41650 | 41650 | 41700 | 41600 | 200 |
| 473 | 20240807 | 113100 | 10324596300 | 41650 | 41600 | 41700 | 41600 | 193 |
| 474 | 20240807 | 113000 | 10316565950 | 41600 | 41650 | 41650 | 41600 | 1068 |
| 475 | 20240807 | 112900 | 10272086450 | 41650 | 41750 | 41750 | 41650 | 361 |
| 476 | 20240807 | 112800 | 10257027750 | 41750 | 41700 | 41750 | 41700 | 231 |
| 477 | 20240807 | 112700 | 10247391900 | 41700 | 41750 | 41750 | 41650 | 407 |
| 478 | 20240807 | 112600 | 10230417850 | 41750 | 41700 | 41750 | 41700 | 471 |
| 479 | 20240807 | 112500 | 10210765950 | 41750 | 41700 | 41750 | 41700 | 259 |
| 480 | 20240807 | 112400 | 10199961950 | 41700 | 41700 | 41700 | 41600 | 359 |
| 481 | 20240807 | 112300 | 10185005900 | 41700 | 41600 | 41700 | 41500 | 2543 |
| 482 | 20240807 | 112200 | 10079035750 | 41550 | 41550 | 41650 | 41550 | 2186 |
| 483 | 20240807 | 112100 | 9988131200 | 41550 | 41600 | 41600 | 41550 | 141 |
| 484 | 20240807 | 112000 | 9982265900 | 41550 | 41500 | 41600 | 41500 | 611 |
| 485 | 20240807 | 111900 | 9956880200 | 41500 | 41550 | 41550 | 41450 | 739 |
| 486 | 20240807 | 111800 | 9926211950 | 41500 | 41450 | 41500 | 41450 | 289 |
| 487 | 20240807 | 111700 | 9914228000 | 41500 | 41400 | 41500 | 41400 | 319 |
| 488 | 20240807 | 111600 | 9900995700 | 41450 | 41450 | 41450 | 41450 | 139 |
| 489 | 20240807 | 111500 | 9895234150 | 41400 | 41400 | 41400 | 41400 | 322 |
| 490 | 20240807 | 111400 | 9881903350 | 41350 | 41650 | 41650 | 41350 | 796 |
| 491 | 20240807 | 111300 | 9848846800 | 41650 | 41550 | 41650 | 41550 | 269 |
| 492 | 20240807 | 111200 | 9837663500 | 41550 | 41600 | 41600 | 41500 | 326 |
| 493 | 20240807 | 111100 | 9824115550 | 41550 | 41500 | 41600 | 41500 | 344 |
| 494 | 20240807 | 111000 | 9809814550 | 41550 | 41500 | 41550 | 41500 | 360 |
| 495 | 20240807 | 110900 | 9794865850 | 41450 | 41450 | 41500 | 41450 | 454 |
| 496 | 20240807 | 110800 | 9776044150 | 41450 | 41450 | 41450 | 41400 | 332 |
| 497 | 20240807 | 110700 | 9762283550 | 41450 | 41400 | 41500 | 41350 | 312 |
| 498 | 20240807 | 110600 | 9749363950 | 41350 | 41400 | 41400 | 41350 | 533 |
| 499 | 20240807 | 110500 | 9727319400 | 41400 | 41400 | 41450 | 41300 | 1448 |
| 500 | 20240807 | 110400 | 9667413850 | 41400 | 41500 | 41500 | 41350 | 528 |
| 501 | 20240807 | 110300 | 9645561300 | 41400 | 41400 | 41550 | 41350 | 1774 |
| 502 | 20240807 | 110200 | 9572124950 | 41550 | 41500 | 41550 | 41450 | 944 |
| 503 | 20240807 | 110100 | 9532982400 | 41500 | 41600 | 41600 | 41450 | 1077 |
| 504 | 20240807 | 110000 | 9488256150 | 41600 | 41650 | 41700 | 41550 | 706 |
| 505 | 20240807 | 105900 | 9458861950 | 41700 | 41500 | 41700 | 41500 | 1291 |
| 506 | 20240807 | 105800 | 9405175300 | 41500 | 41550 | 41600 | 41500 | 890 |
| 507 | 20240807 | 105700 | 9368173700 | 41500 | 41500 | 41500 | 41450 | 255 |
| 508 | 20240807 | 105600 | 9357593300 | 41450 | 41450 | 41550 | 41400 | 3951 |
| 509 | 20240807 | 105500 | 9193626700 | 41400 | 41450 | 41500 | 41400 | 586 |
| 510 | 20240807 | 105400 | 9169325850 | 41450 | 41350 | 41450 | 41350 | 83 |
| 511 | 20240807 | 105300 | 9165888150 | 41350 | 41350 | 41400 | 41350 | 406 |
| 512 | 20240807 | 105200 | 9149099000 | 41400 | 41600 | 41600 | 41400 | 2634 |
| 513 | 20240807 | 105100 | 9039859800 | 41600 | 41500 | 41600 | 41500 | 373 |
| 514 | 20240807 | 105000 | 9024354350 | 41500 | 41500 | 41550 | 41450 | 303 |
| 515 | 20240807 | 104900 | 9011785350 | 41500 | 41500 | 41550 | 41500 | 1277 |
| 516 | 20240807 | 104800 | 8958789050 | 41500 | 41600 | 41600 | 41450 | 563 |
| 517 | 20240807 | 104700 | 8935406550 | 41600 | 41400 | 41650 | 41400 | 1236 |
| 518 | 20240807 | 104600 | 8884047550 | 41450 | 41450 | 41500 | 41400 | 636 |
| 519 | 20240807 | 104500 | 8857706050 | 41550 | 41700 | 41800 | 41450 | 1189 |
| 520 | 20240807 | 104400 | 8808282850 | 41600 | 41400 | 41850 | 41350 | 11544 |
| 521 | 20240807 | 104300 | 8328442400 | 41400 | 41400 | 41400 | 41350 | 548 |
| 522 | 20240807 | 104200 | 8305756150 | 41400 | 41500 | 41500 | 41300 | 994 |
| 523 | 20240807 | 104100 | 8264527450 | 41500 | 41200 | 41600 | 41200 | 10126 |
| 524 | 20240807 | 104000 | 7844524150 | 41250 | 41200 | 41250 | 41150 | 1230 |
| 525 | 20240807 | 103900 | 7793830550 | 41200 | 41200 | 41250 | 41200 | 647 |
| 526 | 20240807 | 103800 | 7767147800 | 41250 | 41250 | 41250 | 41200 | 292 |
| 527 | 20240807 | 103700 | 7755116850 | 41250 | 41300 | 41300 | 41250 | 601 |
| 528 | 20240807 | 103600 | 7730303900 | 41300 | 41100 | 41300 | 41100 | 3222 |
| 529 | 20240807 | 103500 | 7597510150 | 41100 | 41150 | 41150 | 41050 | 553 |
| 530 | 20240807 | 103400 | 7574774600 | 41200 | 41100 | 41250 | 41050 | 1215 |
| 531 | 20240807 | 103300 | 7524766950 | 41250 | 41050 | 41300 | 41000 | 10738 |
| 532 | 20240807 | 103200 | 7082464550 | 41000 | 41000 | 41100 | 41000 | 139 |
| 533 | 20240807 | 103100 | 7076756800 | 41100 | 40900 | 41100 | 40900 | 10563 |
| 534 | 20240807 | 103000 | 6643606900 | 40950 | 40850 | 40950 | 40850 | 285 |
| 535 | 20240807 | 102900 | 6631950950 | 40850 | 40900 | 40950 | 40850 | 808 |
| 536 | 20240807 | 102800 | 6598896350 | 40950 | 40900 | 40950 | 40900 | 180 |
| 537 | 20240807 | 102700 | 6591534250 | 40900 | 40850 | 40950 | 40850 | 687 |
| 538 | 20240807 | 102600 | 6563438550 | 40850 | 40800 | 40850 | 40800 | 117 |
| 539 | 20240807 | 102500 | 6558659350 | 40800 | 40900 | 40900 | 40800 | 691 |
| 540 | 20240807 | 102400 | 6530440550 | 40900 | 40950 | 40950 | 40900 | 337 |
| 541 | 20240807 | 102300 | 6516652650 | 40950 | 40800 | 40950 | 40800 | 699 |
| 542 | 20240807 | 102200 | 6488061600 | 40800 | 40850 | 40900 | 40750 | 653 |
| 543 | 20240807 | 102100 | 6461395150 | 40900 | 40900 | 40900 | 40850 | 402 |
| 544 | 20240807 | 102000 | 6444953750 | 40900 | 40850 | 40900 | 40800 | 2634 |
| 545 | 20240807 | 101900 | 6337229300 | 40900 | 40850 | 40900 | 40850 | 1082 |
| 546 | 20240807 | 101800 | 6293017850 | 40850 | 40900 | 40900 | 40850 | 1066 |
| 547 | 20240807 | 101700 | 6249423350 | 40900 | 40800 | 40900 | 40800 | 467 |
| 548 | 20240807 | 101600 | 6230353250 | 40800 | 40800 | 40800 | 40800 | 110 |
| 549 | 20240807 | 101500 | 6225865250 | 40750 | 40800 | 40800 | 40750 | 420 |
| 550 | 20240807 | 101400 | 6208729900 | 40800 | 40900 | 40900 | 40750 | 361 |
| 551 | 20240807 | 101300 | 6194011450 | 40850 | 40950 | 40950 | 40700 | 367 |
| 552 | 20240807 | 101200 | 6178988750 | 41000 | 40850 | 41000 | 40650 | 4100 |
| 553 | 20240807 | 101100 | 6011372000 | 40900 | 41000 | 41000 | 40850 | 162 |
| 554 | 20240807 | 101000 | 6004752350 | 40950 | 40800 | 41050 | 40800 | 8123 |
| 555 | 20240807 | 100900 | 5671971250 | 40900 | 40700 | 40900 | 40700 | 2891 |
| 556 | 20240807 | 100800 | 5553997650 | 40750 | 40550 | 40750 | 40550 | 428 |
| 557 | 20240807 | 100700 | 5536585800 | 40550 | 40700 | 40700 | 40550 | 1109 |
| 558 | 20240807 | 100600 | 5491522350 | 40750 | 40800 | 40800 | 40700 | 410 |
| 559 | 20240807 | 100500 | 5474816550 | 40850 | 40750 | 40850 | 40750 | 1179 |
| 560 | 20240807 | 100400 | 5426716600 | 40800 | 40700 | 40800 | 40700 | 619 |
| 561 | 20240807 | 100300 | 5401491500 | 40700 | 40550 | 40700 | 40550 | 515 |
| 562 | 20240807 | 100200 | 5380556200 | 40550 | 40650 | 40700 | 40550 | 2342 |
| 563 | 20240807 | 100100 | 5285421550 | 40700 | 40900 | 40900 | 40650 | 1904 |
| 564 | 20240807 | 100000 | 5207840550 | 40900 | 40950 | 41000 | 40850 | 1441 |
| 565 | 20240807 | 095900 | 5148869300 | 40950 | 40950 | 41000 | 40950 | 423 |
| 566 | 20240807 | 095800 | 5131529900 | 41000 | 40900 | 41000 | 40900 | 457 |
| 567 | 20240807 | 095700 | 5112821550 | 40900 | 40950 | 40950 | 40900 | 876 |
| 568 | 20240807 | 095600 | 5076982200 | 40950 | 40900 | 41000 | 40900 | 242 |
| 569 | 20240807 | 095500 | 5067075700 | 40950 | 40800 | 40950 | 40800 | 1705 |
| 570 | 20240807 | 095400 | 4997301700 | 40850 | 40750 | 40850 | 40700 | 549 |
| 571 | 20240807 | 095300 | 4974935500 | 40700 | 40750 | 40750 | 40650 | 1568 |
| 572 | 20240807 | 095200 | 4911112050 | 40750 | 40800 | 41000 | 40750 | 1482 |
| 573 | 20240807 | 095100 | 4850620850 | 40850 | 41000 | 41000 | 40800 | 635 |
| 574 | 20240807 | 095000 | 4824640900 | 41000 | 40800 | 41050 | 40800 | 1161 |
| 575 | 20240807 | 094900 | 4777054150 | 40800 | 40850 | 41050 | 40800 | 2077 |
| 576 | 20240807 | 094800 | 4692126500 | 40850 | 40750 | 41000 | 40750 | 1094 |
| 577 | 20240807 | 094700 | 4647295800 | 40900 | 40700 | 41000 | 40700 | 486 |
| 578 | 20240807 | 094600 | 4627424250 | 40650 | 41050 | 41050 | 40650 | 8204 |
| 579 | 20240807 | 094500 | 4292140000 | 41050 | 41100 | 41100 | 41000 | 316 |
| 580 | 20240807 | 094400 | 4279175000 | 41000 | 41200 | 41200 | 40950 | 3138 |
| 581 | 20240807 | 094300 | 4150301450 | 41200 | 41150 | 41250 | 40950 | 9112 |
| 582 | 20240807 | 094200 | 3775501050 | 41100 | 40900 | 41100 | 40900 | 6179 |
| 583 | 20240807 | 094100 | 3522269200 | 40900 | 40800 | 40900 | 40750 | 2835 |
| 584 | 20240807 | 094000 | 3406510200 | 40800 | 40650 | 40850 | 40600 | 3115 |
| 585 | 20240807 | 093900 | 3279571550 | 40600 | 40550 | 40600 | 40500 | 886 |
| 586 | 20240807 | 093800 | 3243615650 | 40550 | 40600 | 40650 | 40500 | 2669 |
| 587 | 20240807 | 093700 | 3135398200 | 40600 | 40650 | 40650 | 40600 | 562 |
| 588 | 20240807 | 093600 | 3112568900 | 40650 | 40600 | 40650 | 40600 | 1275 |
| 589 | 20240807 | 093500 | 3060784400 | 40600 | 40500 | 40600 | 40500 | 366 |
| 590 | 20240807 | 093400 | 3045952200 | 40500 | 40550 | 40550 | 40500 | 1036 |
| 591 | 20240807 | 093300 | 3003977150 | 40550 | 40500 | 40550 | 40500 | 274 |
| 592 | 20240807 | 093200 | 2992868650 | 40500 | 40350 | 40600 | 40300 | 2328 |
| 593 | 20240807 | 093100 | 2898508750 | 40300 | 40400 | 40400 | 40300 | 124 |
| 594 | 20240807 | 093000 | 2893508250 | 40400 | 40400 | 40450 | 40300 | 2759 |
| 595 | 20240807 | 092900 | 2782154200 | 40450 | 40450 | 40500 | 40400 | 178 |
| 596 | 20240807 | 092800 | 2774954150 | 40500 | 40300 | 40500 | 40300 | 2238 |
| 597 | 20240807 | 092700 | 2684494550 | 40400 | 40400 | 40450 | 40350 | 2287 |
| 598 | 20240807 | 092600 | 2592144500 | 40450 | 40500 | 40500 | 40300 | 6136 |
| 599 | 20240807 | 092500 | 2344182350 | 40500 | 40300 | 40500 | 40250 | 1798 |
| 600 | 20240807 | 092400 | 2271554550 | 40300 | 40300 | 40350 | 40300 | 575 |
| 601 | 20240807 | 092300 | 2248372600 | 40350 | 40150 | 40350 | 40150 | 930 |
| 602 | 20240807 | 092200 | 2210903550 | 40150 | 40150 | 40200 | 40150 | 254 |
| 603 | 20240807 | 092100 | 2200703400 | 40150 | 40250 | 40350 | 40150 | 1942 |
| 604 | 20240807 | 092000 | 2122592550 | 40250 | 40100 | 40300 | 40100 | 490 |
| 605 | 20240807 | 091900 | 2102887050 | 40250 | 40300 | 40300 | 40050 | 2935 |
| 606 | 20240807 | 091800 | 1984875100 | 40250 | 40150 | 40350 | 40150 | 1856 |
| 607 | 20240807 | 091700 | 1910149800 | 40150 | 40100 | 40150 | 40000 | 3471 |
| 608 | 20240807 | 091600 | 1770942700 | 40150 | 40050 | 40200 | 39950 | 2366 |
| 609 | 20240807 | 091500 | 1676084050 | 40000 | 39850 | 40000 | 39850 | 2414 |
| 610 | 20240807 | 091400 | 1579686500 | 39800 | 39700 | 39800 | 39500 | 4961 |
| 611 | 20240807 | 091300 | 1382957300 | 39750 | 39750 | 39800 | 39550 | 1863 |
| 612 | 20240807 | 091200 | 1309026600 | 39750 | 39650 | 39800 | 39650 | 2198 |
| 613 | 20240807 | 091100 | 1221745900 | 39650 | 39400 | 39650 | 39350 | 3955 |
| 614 | 20240807 | 091000 | 1065502150 | 39400 | 39200 | 39400 | 39200 | 785 |
| 615 | 20240807 | 090900 | 1034630600 | 39150 | 39250 | 39300 | 39150 | 168 |
| 616 | 20240807 | 090800 | 1028044550 | 39300 | 39250 | 39350 | 39150 | 4311 |
| 617 | 20240807 | 090700 | 858945200 | 39400 | 39200 | 39400 | 39200 | 2693 |
| 618 | 20240807 | 090600 | 753167550 | 39250 | 39450 | 39450 | 39150 | 1925 |
| 619 | 20240807 | 090500 | 677553900 | 39300 | 39200 | 39550 | 39200 | 3315 |
| 620 | 20240807 | 090400 | 546964850 | 39200 | 39050 | 39200 | 39000 | 1870 |
| 621 | 20240807 | 090300 | 473842100 | 39000 | 38850 | 39150 | 38800 | 3335 |
| 622 | 20240807 | 090200 | 343857500 | 38800 | 38700 | 38800 | 38500 | 2618 |
| 623 | 20240807 | 090100 | 242618550 | 38700 | 38550 | 38700 | 38550 | 1351 |
| 624 | 20240807 | 090000 | 190476250 | 38450 | 38500 | 38550 | 38400 | 4949 |