31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 2578 |
| 3 | 20240806 | 183600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20240806 | 183500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20240806 | 183400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20240806 | 183300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20240806 | 183200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20240806 | 183100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20240806 | 183000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20240806 | 182900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20240806 | 182800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20240806 | 182700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20240806 | 182600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20240806 | 182500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20240806 | 182400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20240806 | 182300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20240806 | 182200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20240806 | 182100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20240806 | 182000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20240806 | 181900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20240806 | 181800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20240806 | 181700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20240806 | 181600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20240806 | 181500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20240806 | 181400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20240806 | 181300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20240806 | 181200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20240806 | 181100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20240806 | 181000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20240806 | 180900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20240806 | 180800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20240806 | 180700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 2578 |
| 33 | 20240806 | 180600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20240806 | 180500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20240806 | 180400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20240806 | 180300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20240806 | 180200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20240806 | 180100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20240806 | 180000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20240806 | 175900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20240806 | 175800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20240806 | 175700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20240806 | 175600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20240806 | 175500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20240806 | 175400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20240806 | 175300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20240806 | 175200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20240806 | 175100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20240806 | 175000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20240806 | 174900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20240806 | 174800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20240806 | 174700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20240806 | 174600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20240806 | 174500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20240806 | 174400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20240806 | 174300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20240806 | 174200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20240806 | 174100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20240806 | 174000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20240806 | 173900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20240806 | 173800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20240806 | 173700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 2578 |
| 63 | 20240806 | 173600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20240806 | 173500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20240806 | 173400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20240806 | 173300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20240806 | 173200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20240806 | 173100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20240806 | 173000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20240806 | 172900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20240806 | 172800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20240806 | 172700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20240806 | 172600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20240806 | 172500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20240806 | 172400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20240806 | 172300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20240806 | 172200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20240806 | 172100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20240806 | 172000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20240806 | 171900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20240806 | 171800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20240806 | 171700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20240806 | 171600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20240806 | 171500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20240806 | 171400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20240806 | 171300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20240806 | 171200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20240806 | 171100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20240806 | 171000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20240806 | 170900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20240806 | 170800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20240806 | 170700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 2578 |
| 93 | 20240806 | 170600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20240806 | 170500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20240806 | 170400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20240806 | 170300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20240806 | 170200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20240806 | 170100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20240806 | 170000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20240806 | 165900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20240806 | 165800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20240806 | 165700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20240806 | 165600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20240806 | 165500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20240806 | 165400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20240806 | 165300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20240806 | 165200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20240806 | 165100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20240806 | 165000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20240806 | 164900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20240806 | 164800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20240806 | 164700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20240806 | 164600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20240806 | 164500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20240806 | 164400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20240806 | 164300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20240806 | 164200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20240806 | 164100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20240806 | 164000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20240806 | 163900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20240806 | 163800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20240806 | 163700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 2578 |
| 123 | 20240806 | 163600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20240806 | 163500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20240806 | 163400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20240806 | 163300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20240806 | 163200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20240806 | 163100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20240806 | 163000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20240806 | 162900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20240806 | 162800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20240806 | 162700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20240806 | 162600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20240806 | 162500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20240806 | 162400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20240806 | 162300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20240806 | 162200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20240806 | 162100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20240806 | 162000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20240806 | 161900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20240806 | 161800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20240806 | 161700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20240806 | 161600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20240806 | 161500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20240806 | 161400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20240806 | 161300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20240806 | 161200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20240806 | 161100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20240806 | 161000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20240806 | 160900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20240806 | 160800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20240806 | 160700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 2578 |
| 153 | 20240806 | 160600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20240806 | 160500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20240806 | 160400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20240806 | 160300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20240806 | 160200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20240806 | 160100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20240806 | 160000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20240806 | 155900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20240806 | 155800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20240806 | 155700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20240806 | 155600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20240806 | 155500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20240806 | 155400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20240806 | 155300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20240806 | 155200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20240806 | 155100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20240806 | 155000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20240806 | 154900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20240806 | 154800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20240806 | 154700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20240806 | 154600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20240806 | 154500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20240806 | 154400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20240806 | 154300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20240806 | 154200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20240806 | 154100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20240806 | 154000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20240806 | 153900 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20240806 | 153800 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20240806 | 153700 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 2578 |
| 183 | 20240806 | 153600 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20240806 | 153500 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20240806 | 153400 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20240806 | 153300 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20240806 | 153200 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240806 | 153100 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240806 | 153000 | 10238754100 | 32100 | 32100 | 32100 | 32100 | 2578 |
| 190 | 20240806 | 152900 | 10156000300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240806 | 152800 | 10156000300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240806 | 152700 | 10156000300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240806 | 152600 | 10156000300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240806 | 152500 | 10156000300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240806 | 152400 | 10156000300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20240806 | 152300 | 10156000300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20240806 | 152200 | 10156000300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20240806 | 152100 | 10156000300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20240806 | 152000 | 10156000300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240806 | 151900 | 10156000300 | 32150 | 32100 | 32200 | 32100 | 496 |
| 201 | 20240806 | 151800 | 10140057350 | 32150 | 32100 | 32150 | 32100 | 1045 |
| 202 | 20240806 | 151700 | 10106508050 | 32100 | 32150 | 32200 | 32100 | 564 |
| 203 | 20240806 | 151600 | 10088378850 | 32100 | 32200 | 32200 | 32100 | 961 |
| 204 | 20240806 | 151500 | 10057504600 | 32200 | 32250 | 32250 | 32150 | 1265 |
| 205 | 20240806 | 151400 | 10016772000 | 32250 | 32250 | 32300 | 32200 | 306 |
| 206 | 20240806 | 151300 | 10006904850 | 32250 | 32300 | 32300 | 32250 | 299 |
| 207 | 20240806 | 151200 | 9997247400 | 32200 | 32200 | 32300 | 32200 | 443 |
| 208 | 20240806 | 151100 | 9982962000 | 32250 | 32200 | 32250 | 32200 | 318 |
| 209 | 20240806 | 151000 | 9972707850 | 32300 | 32200 | 32300 | 32200 | 159 |
| 210 | 20240806 | 150900 | 9967575700 | 32300 | 32250 | 32300 | 32200 | 551 |
| 211 | 20240806 | 150800 | 9949813650 | 32250 | 32200 | 32300 | 32200 | 455 |
| 212 | 20240806 | 150700 | 9935132900 | 32200 | 32300 | 32400 | 32150 | 599 |
| 213 | 20240806 | 150600 | 9915806350 | 32400 | 32200 | 32400 | 32200 | 2927 |
| 214 | 20240806 | 150500 | 9821253400 | 32200 | 32250 | 32300 | 32200 | 242 |
| 215 | 20240806 | 150400 | 9813445600 | 32100 | 32300 | 32350 | 32100 | 751 |
| 216 | 20240806 | 150300 | 9789266150 | 32300 | 32300 | 32300 | 32300 | 129 |
| 217 | 20240806 | 150200 | 9785099450 | 32300 | 32250 | 32350 | 32250 | 235 |
| 218 | 20240806 | 150100 | 9777506550 | 32250 | 32350 | 32350 | 32200 | 404 |
| 219 | 20240806 | 150000 | 9764457300 | 32300 | 32350 | 32350 | 32300 | 178 |
| 220 | 20240806 | 145900 | 9758706550 | 32350 | 32300 | 32400 | 32300 | 796 |
| 221 | 20240806 | 145800 | 9732921150 | 32300 | 32350 | 32400 | 32300 | 721 |
| 222 | 20240806 | 145700 | 9709597350 | 32350 | 32300 | 32350 | 32250 | 581 |
| 223 | 20240806 | 145600 | 9690819150 | 32300 | 32250 | 32300 | 32150 | 507 |
| 224 | 20240806 | 145500 | 9674503600 | 32250 | 32150 | 32250 | 32150 | 166 |
| 225 | 20240806 | 145400 | 9669157450 | 32300 | 32300 | 32300 | 32300 | 502 |
| 226 | 20240806 | 145300 | 9652942850 | 32300 | 32150 | 32300 | 32100 | 2796 |
| 227 | 20240806 | 145200 | 9563020200 | 32150 | 32150 | 32150 | 32100 | 75 |
| 228 | 20240806 | 145100 | 9560611400 | 32150 | 32150 | 32150 | 32100 | 264 |
| 229 | 20240806 | 145000 | 9552132150 | 32150 | 32150 | 32150 | 32100 | 59 |
| 230 | 20240806 | 144900 | 9550238000 | 32150 | 32200 | 32200 | 32150 | 207 |
| 231 | 20240806 | 144800 | 9543578150 | 32200 | 32150 | 32200 | 32150 | 72 |
| 232 | 20240806 | 144700 | 9541261900 | 32200 | 32200 | 32200 | 32150 | 318 |
| 233 | 20240806 | 144600 | 9531029400 | 32150 | 32200 | 32200 | 32150 | 224 |
| 234 | 20240806 | 144500 | 9523825800 | 32200 | 32200 | 32200 | 32150 | 133 |
| 235 | 20240806 | 144400 | 9519549250 | 32200 | 32150 | 32200 | 32100 | 659 |
| 236 | 20240806 | 144300 | 9498363450 | 32150 | 32150 | 32150 | 32150 | 20 |
| 237 | 20240806 | 144200 | 9497720450 | 32100 | 32150 | 32150 | 32100 | 117 |
| 238 | 20240806 | 144100 | 9493959900 | 32150 | 32150 | 32150 | 32100 | 222 |
| 239 | 20240806 | 144000 | 9486823650 | 32150 | 32100 | 32150 | 32100 | 233 |
| 240 | 20240806 | 143900 | 9479335700 | 32100 | 32150 | 32150 | 32100 | 31 |
| 241 | 20240806 | 143800 | 9478340550 | 32150 | 32100 | 32150 | 32100 | 66 |
| 242 | 20240806 | 143700 | 9476220300 | 32100 | 32150 | 32150 | 32100 | 72 |
| 243 | 20240806 | 143600 | 9473908500 | 32150 | 32150 | 32150 | 32100 | 77 |
| 244 | 20240806 | 143500 | 9471434300 | 32200 | 32200 | 32200 | 32200 | 102 |
| 245 | 20240806 | 143400 | 9468149900 | 32200 | 32150 | 32200 | 32100 | 1481 |
| 246 | 20240806 | 143300 | 9420576900 | 32150 | 32150 | 32150 | 32100 | 282 |
| 247 | 20240806 | 143200 | 9411516800 | 32150 | 32250 | 32250 | 32100 | 77 |
| 248 | 20240806 | 143100 | 9409041250 | 32150 | 32300 | 32300 | 32150 | 240 |
| 249 | 20240806 | 143000 | 9401323150 | 32300 | 32150 | 32300 | 32150 | 1012 |
| 250 | 20240806 | 142900 | 9368718850 | 32150 | 32150 | 32150 | 32150 | 7 |
| 251 | 20240806 | 142800 | 9368493800 | 32150 | 32200 | 32200 | 32150 | 132 |
| 252 | 20240806 | 142700 | 9364247450 | 32150 | 32150 | 32150 | 32150 | 127 |
| 253 | 20240806 | 142600 | 9360164400 | 32200 | 32200 | 32200 | 32150 | 267 |
| 254 | 20240806 | 142500 | 9351577000 | 32200 | 32100 | 32200 | 32100 | 386 |
| 255 | 20240806 | 142400 | 9339167500 | 32100 | 32150 | 32150 | 32100 | 70 |
| 256 | 20240806 | 142300 | 9336919650 | 32150 | 32050 | 32150 | 32050 | 3311 |
| 257 | 20240806 | 142200 | 9230640350 | 31900 | 31900 | 32000 | 31900 | 127 |
| 258 | 20240806 | 142100 | 9226588550 | 31900 | 31950 | 32050 | 31900 | 37 |
| 259 | 20240806 | 142000 | 9225405250 | 31950 | 31950 | 32050 | 31850 | 652 |
| 260 | 20240806 | 141900 | 9204592100 | 31850 | 31900 | 31950 | 31850 | 552 |
| 261 | 20240806 | 141800 | 9186995450 | 31800 | 31850 | 32000 | 31750 | 52 |
| 262 | 20240806 | 141700 | 9185338750 | 31800 | 31950 | 31950 | 31800 | 562 |
| 263 | 20240806 | 141600 | 9167458500 | 31950 | 31950 | 31950 | 31950 | 212 |
| 264 | 20240806 | 141500 | 9160685100 | 31900 | 31800 | 31900 | 31800 | 323 |
| 265 | 20240806 | 141400 | 9150397650 | 31800 | 31800 | 31800 | 31750 | 122 |
| 266 | 20240806 | 141300 | 9146518550 | 31800 | 31750 | 31800 | 31750 | 105 |
| 267 | 20240806 | 141200 | 9143180550 | 31750 | 31750 | 31850 | 31750 | 177 |
| 268 | 20240806 | 141100 | 9137554650 | 31750 | 31850 | 31850 | 31750 | 288 |
| 269 | 20240806 | 141000 | 9128404050 | 31850 | 31900 | 31900 | 31800 | 445 |
| 270 | 20240806 | 140900 | 9114213250 | 31750 | 31750 | 31750 | 31750 | 31 |
| 271 | 20240806 | 140800 | 9113229000 | 31750 | 31900 | 31900 | 31650 | 1126 |
| 272 | 20240806 | 140700 | 9077461600 | 31850 | 31850 | 31850 | 31850 | 962 |
| 273 | 20240806 | 140600 | 9046821900 | 31850 | 31900 | 31900 | 31850 | 998 |
| 274 | 20240806 | 140500 | 9014985750 | 31950 | 32000 | 32000 | 31900 | 585 |
| 275 | 20240806 | 140400 | 8996282600 | 32050 | 32050 | 32050 | 32000 | 5 |
| 276 | 20240806 | 140300 | 8996122400 | 32050 | 32050 | 32050 | 32000 | 48 |
| 277 | 20240806 | 140200 | 8994584150 | 32050 | 31950 | 32050 | 31950 | 96 |
| 278 | 20240806 | 140100 | 8991513100 | 32000 | 31950 | 32000 | 31950 | 25 |
| 279 | 20240806 | 140000 | 8990713750 | 31950 | 32000 | 32000 | 31950 | 447 |
| 280 | 20240806 | 135900 | 8976416050 | 31950 | 31950 | 31950 | 31900 | 253 |
| 281 | 20240806 | 135800 | 8968332750 | 32000 | 32000 | 32000 | 31950 | 205 |
| 282 | 20240806 | 135700 | 8961776100 | 32000 | 31950 | 32050 | 31950 | 140 |
| 283 | 20240806 | 135600 | 8957296150 | 31950 | 32000 | 32050 | 31950 | 984 |
| 284 | 20240806 | 135500 | 8925814150 | 32000 | 32050 | 32050 | 32000 | 331 |
| 285 | 20240806 | 135400 | 8915217550 | 32000 | 32050 | 32050 | 32000 | 627 |
| 286 | 20240806 | 135300 | 8895136400 | 32100 | 32100 | 32100 | 32050 | 223 |
| 287 | 20240806 | 135200 | 8887988800 | 32050 | 32050 | 32100 | 32000 | 353 |
| 288 | 20240806 | 135100 | 8876673900 | 32000 | 32050 | 32050 | 32000 | 80 |
| 289 | 20240806 | 135000 | 8874111900 | 32050 | 32050 | 32050 | 32000 | 407 |
| 290 | 20240806 | 134900 | 8861083750 | 32050 | 32000 | 32100 | 32000 | 400 |
| 291 | 20240806 | 134800 | 8848263550 | 32050 | 32000 | 32050 | 32000 | 52 |
| 292 | 20240806 | 134700 | 8846597100 | 32000 | 32000 | 32050 | 32000 | 246 |
| 293 | 20240806 | 134600 | 8838721800 | 32050 | 32150 | 32200 | 32050 | 373 |
| 294 | 20240806 | 134500 | 8826755100 | 32150 | 32100 | 32150 | 32100 | 211 |
| 295 | 20240806 | 134400 | 8819973350 | 32100 | 32000 | 32100 | 32000 | 553 |
| 296 | 20240806 | 134300 | 8802253650 | 32050 | 32050 | 32050 | 31950 | 200 |
| 297 | 20240806 | 134200 | 8795853600 | 32000 | 32050 | 32050 | 32000 | 2 |
| 298 | 20240806 | 134100 | 8795789550 | 32100 | 32000 | 32100 | 32000 | 435 |
| 299 | 20240806 | 134000 | 8781865850 | 31950 | 32000 | 32000 | 31950 | 15 |
| 300 | 20240806 | 133900 | 8781386550 | 32000 | 32000 | 32050 | 32000 | 241 |
| 301 | 20240806 | 133800 | 8773673950 | 32050 | 32150 | 32150 | 32050 | 94 |
| 302 | 20240806 | 133700 | 8770657500 | 32050 | 32100 | 32100 | 32050 | 67 |
| 303 | 20240806 | 133600 | 8768509450 | 32100 | 32000 | 32100 | 32000 | 18 |
| 304 | 20240806 | 133500 | 8767933050 | 31950 | 31900 | 32000 | 31900 | 502 |
| 305 | 20240806 | 133400 | 8751892750 | 31900 | 31900 | 31950 | 31900 | 170 |
| 306 | 20240806 | 133300 | 8746466900 | 31900 | 32000 | 32050 | 31900 | 366 |
| 307 | 20240806 | 133200 | 8734765100 | 32050 | 32050 | 32050 | 32000 | 210 |
| 308 | 20240806 | 133100 | 8728038700 | 32050 | 31950 | 32150 | 31950 | 394 |
| 309 | 20240806 | 133000 | 8715413100 | 31950 | 32000 | 32000 | 31950 | 90 |
| 310 | 20240806 | 132900 | 8712533200 | 32000 | 32000 | 32000 | 31950 | 1115 |
| 311 | 20240806 | 132800 | 8676858750 | 32050 | 32250 | 32250 | 32050 | 1684 |
| 312 | 20240806 | 132700 | 8622767300 | 32300 | 32300 | 32300 | 32300 | 13 |
| 313 | 20240806 | 132600 | 8622347400 | 32250 | 32250 | 32250 | 32250 | 88 |
| 314 | 20240806 | 132500 | 8619509400 | 32200 | 32250 | 32300 | 32200 | 331 |
| 315 | 20240806 | 132400 | 8608833250 | 32250 | 32250 | 32250 | 32250 | 171 |
| 316 | 20240806 | 132300 | 8603318500 | 32250 | 32250 | 32250 | 32200 | 113 |
| 317 | 20240806 | 132200 | 8599678750 | 32300 | 32250 | 32300 | 32200 | 187 |
| 318 | 20240806 | 132100 | 8593654750 | 32300 | 32250 | 32300 | 32200 | 1024 |
| 319 | 20240806 | 132000 | 8560587750 | 32250 | 32250 | 32250 | 32200 | 195 |
| 320 | 20240806 | 131900 | 8554299050 | 32300 | 32300 | 32300 | 32250 | 118 |
| 321 | 20240806 | 131800 | 8550493000 | 32300 | 32300 | 32300 | 32300 | 14 |
| 322 | 20240806 | 131700 | 8550040800 | 32250 | 32250 | 32250 | 32250 | 53 |
| 323 | 20240806 | 131600 | 8548331550 | 32250 | 32300 | 32300 | 32250 | 744 |
| 324 | 20240806 | 131500 | 8524323600 | 32250 | 32300 | 32300 | 32250 | 72 |
| 325 | 20240806 | 131400 | 8521999300 | 32300 | 32250 | 32300 | 32250 | 727 |
| 326 | 20240806 | 131300 | 8498552750 | 32250 | 32200 | 32250 | 32200 | 1030 |
| 327 | 20240806 | 131200 | 8465341300 | 32150 | 32150 | 32150 | 32150 | 94 |
| 328 | 20240806 | 131100 | 8462319200 | 32100 | 32250 | 32250 | 32100 | 543 |
| 329 | 20240806 | 131000 | 8444852850 | 32200 | 32250 | 32250 | 32200 | 249 |
| 330 | 20240806 | 130900 | 8436824650 | 32250 | 32200 | 32250 | 32200 | 10 |
| 331 | 20240806 | 130800 | 8436502600 | 32200 | 32250 | 32250 | 32200 | 131 |
| 332 | 20240806 | 130700 | 8432284350 | 32250 | 32200 | 32250 | 32200 | 722 |
| 333 | 20240806 | 130600 | 8409015850 | 32150 | 32150 | 32150 | 32100 | 37 |
| 334 | 20240806 | 130500 | 8407826550 | 32150 | 32100 | 32150 | 32100 | 85 |
| 335 | 20240806 | 130400 | 8405096650 | 32050 | 32200 | 32200 | 32050 | 305 |
| 336 | 20240806 | 130300 | 8395318750 | 32200 | 32150 | 32200 | 32150 | 139 |
| 337 | 20240806 | 130200 | 8390845900 | 32150 | 32150 | 32150 | 32150 | 159 |
| 338 | 20240806 | 130100 | 8385734050 | 32150 | 32200 | 32200 | 32150 | 126 |
| 339 | 20240806 | 130000 | 8381677150 | 32150 | 32150 | 32250 | 32150 | 426 |
| 340 | 20240806 | 125900 | 8367961650 | 32200 | 32200 | 32200 | 32150 | 178 |
| 341 | 20240806 | 125800 | 8362231400 | 32200 | 32250 | 32250 | 32150 | 253 |
| 342 | 20240806 | 125700 | 8354075150 | 32150 | 32200 | 32250 | 32150 | 110 |
| 343 | 20240806 | 125600 | 8350535300 | 32200 | 32150 | 32200 | 32150 | 114 |
| 344 | 20240806 | 125500 | 8346865150 | 32150 | 32150 | 32300 | 32100 | 270 |
| 345 | 20240806 | 125400 | 8338154300 | 32100 | 32350 | 32350 | 32100 | 2500 |
| 346 | 20240806 | 125300 | 8257588550 | 32350 | 32400 | 32400 | 32350 | 196 |
| 347 | 20240806 | 125200 | 8251247250 | 32400 | 32350 | 32400 | 32350 | 1742 |
| 348 | 20240806 | 125100 | 8194885450 | 32350 | 32350 | 32350 | 32350 | 9 |
| 349 | 20240806 | 125000 | 8194594300 | 32300 | 32300 | 32300 | 32300 | 223 |
| 350 | 20240806 | 124900 | 8187391400 | 32250 | 32300 | 32350 | 32250 | 1069 |
| 351 | 20240806 | 124800 | 8152864450 | 32250 | 32350 | 32350 | 32250 | 257 |
| 352 | 20240806 | 124700 | 8144563200 | 32350 | 32350 | 32350 | 32300 | 155 |
| 353 | 20240806 | 124600 | 8139555150 | 32350 | 32400 | 32400 | 32350 | 672 |
| 354 | 20240806 | 124500 | 8117800800 | 32400 | 32300 | 32400 | 32300 | 1899 |
| 355 | 20240806 | 124400 | 8056388550 | 32250 | 32250 | 32300 | 32200 | 823 |
| 356 | 20240806 | 124300 | 8029843600 | 32250 | 32200 | 32250 | 32150 | 23 |
| 357 | 20240806 | 124200 | 8029102850 | 32200 | 32200 | 32200 | 32200 | 61 |
| 358 | 20240806 | 124100 | 8027138650 | 32200 | 32200 | 32200 | 32150 | 598 |
| 359 | 20240806 | 124000 | 8007883100 | 32200 | 32250 | 32250 | 32200 | 390 |
| 360 | 20240806 | 123900 | 7995324100 | 32250 | 32250 | 32300 | 32250 | 148 |
| 361 | 20240806 | 123800 | 7990549950 | 32250 | 32250 | 32250 | 32250 | 527 |
| 362 | 20240806 | 123700 | 7973554200 | 32250 | 32200 | 32250 | 32200 | 1046 |
| 363 | 20240806 | 123600 | 7939872700 | 32150 | 32100 | 32150 | 32100 | 274 |
| 364 | 20240806 | 123500 | 7931064150 | 32050 | 32100 | 32100 | 32050 | 71 |
| 365 | 20240806 | 123400 | 7928788550 | 32050 | 32100 | 32100 | 32050 | 254 |
| 366 | 20240806 | 123300 | 7920647250 | 32100 | 32100 | 32100 | 32100 | 35 |
| 367 | 20240806 | 123200 | 7919523750 | 32100 | 32100 | 32150 | 32100 | 240 |
| 368 | 20240806 | 123100 | 7911818850 | 32150 | 32150 | 32150 | 32150 | 13 |
| 369 | 20240806 | 123000 | 7911400900 | 32150 | 32150 | 32150 | 32100 | 30 |
| 370 | 20240806 | 122900 | 7910436550 | 32150 | 32150 | 32150 | 32100 | 266 |
| 371 | 20240806 | 122800 | 7901885750 | 32100 | 32100 | 32100 | 32100 | 38 |
| 372 | 20240806 | 122700 | 7900665950 | 32100 | 32150 | 32150 | 32050 | 29 |
| 373 | 20240806 | 122600 | 7899735900 | 32050 | 32150 | 32150 | 32000 | 171 |
| 374 | 20240806 | 122500 | 7894240650 | 32000 | 32100 | 32100 | 32000 | 539 |
| 375 | 20240806 | 122400 | 7876962400 | 32100 | 32100 | 32100 | 32000 | 309 |
| 376 | 20240806 | 122300 | 7867051150 | 32100 | 32100 | 32150 | 32050 | 237 |
| 377 | 20240806 | 122200 | 7859443900 | 32100 | 32050 | 32100 | 32050 | 1197 |
| 378 | 20240806 | 122100 | 7821045800 | 32000 | 32000 | 32050 | 32000 | 268 |
| 379 | 20240806 | 122000 | 7812459800 | 32050 | 32100 | 32100 | 32000 | 208 |
| 380 | 20240806 | 121900 | 7805793500 | 32100 | 32100 | 32100 | 32100 | 47 |
| 381 | 20240806 | 121800 | 7804284800 | 32050 | 32100 | 32100 | 32050 | 117 |
| 382 | 20240806 | 121700 | 7800529200 | 32100 | 32000 | 32100 | 31950 | 1962 |
| 383 | 20240806 | 121600 | 7737648500 | 32000 | 32000 | 32000 | 31950 | 52 |
| 384 | 20240806 | 121500 | 7735986500 | 32000 | 31850 | 32000 | 31850 | 861 |
| 385 | 20240806 | 121400 | 7708468350 | 31850 | 31900 | 31900 | 31850 | 179 |
| 386 | 20240806 | 121300 | 7702766300 | 31900 | 31900 | 31950 | 31900 | 211 |
| 387 | 20240806 | 121200 | 7696035150 | 31900 | 31900 | 31950 | 31900 | 230 |
| 388 | 20240806 | 121100 | 7688687450 | 31900 | 31850 | 31900 | 31850 | 40 |
| 389 | 20240806 | 121000 | 7687412300 | 31850 | 31950 | 31950 | 31800 | 110 |
| 390 | 20240806 | 120900 | 7683906900 | 31950 | 31900 | 31950 | 31750 | 1087 |
| 391 | 20240806 | 120800 | 7649216600 | 31800 | 31900 | 31900 | 31800 | 198 |
| 392 | 20240806 | 120700 | 7642900900 | 31900 | 31800 | 31900 | 31800 | 27 |
| 393 | 20240806 | 120600 | 7642042100 | 31800 | 31750 | 31900 | 31750 | 449 |
| 394 | 20240806 | 120500 | 7627720750 | 31850 | 31850 | 31850 | 31850 | 354 |
| 395 | 20240806 | 120400 | 7616445850 | 31850 | 31900 | 31900 | 31850 | 122 |
| 396 | 20240806 | 120300 | 7612558700 | 31900 | 31850 | 31950 | 31850 | 182 |
| 397 | 20240806 | 120200 | 7606748200 | 31850 | 31750 | 31950 | 31750 | 614 |
| 398 | 20240806 | 120100 | 7587181000 | 31800 | 31750 | 31800 | 31550 | 523 |
| 399 | 20240806 | 120000 | 7570642800 | 31650 | 31700 | 31700 | 31650 | 64 |
| 400 | 20240806 | 115900 | 7568615100 | 31750 | 31650 | 31800 | 31650 | 424 |
| 401 | 20240806 | 115800 | 7555172550 | 31650 | 31750 | 31750 | 31650 | 124 |
| 402 | 20240806 | 115700 | 7551241700 | 31800 | 31800 | 31800 | 31700 | 250 |
| 403 | 20240806 | 115600 | 7543298050 | 31800 | 31800 | 31800 | 31800 | 27 |
| 404 | 20240806 | 115500 | 7542439450 | 31800 | 31750 | 31800 | 31650 | 2130 |
| 405 | 20240806 | 115400 | 7474737050 | 31750 | 31800 | 31800 | 31750 | 59 |
| 406 | 20240806 | 115300 | 7472862000 | 31800 | 31750 | 31800 | 31750 | 85 |
| 407 | 20240806 | 115200 | 7470159100 | 31750 | 31750 | 31750 | 31750 | 5 |
| 408 | 20240806 | 115100 | 7470000350 | 31750 | 31750 | 31750 | 31700 | 46 |
| 409 | 20240806 | 115000 | 7468540300 | 31750 | 31800 | 31800 | 31700 | 240 |
| 410 | 20240806 | 114900 | 7460910250 | 31750 | 31850 | 31850 | 31700 | 410 |
| 411 | 20240806 | 114800 | 7447869900 | 31800 | 31800 | 31850 | 31800 | 123 |
| 412 | 20240806 | 114700 | 7443958450 | 31800 | 31750 | 31800 | 31750 | 188 |
| 413 | 20240806 | 114600 | 7437981250 | 31750 | 31700 | 31750 | 31700 | 49 |
| 414 | 20240806 | 114500 | 7436425600 | 31700 | 31700 | 31700 | 31700 | 707 |
| 415 | 20240806 | 114400 | 7414013700 | 31550 | 31600 | 31600 | 31550 | 168 |
| 416 | 20240806 | 114300 | 7408713250 | 31550 | 31700 | 31700 | 31550 | 56 |
| 417 | 20240806 | 114200 | 7406940900 | 31700 | 31600 | 31700 | 31600 | 402 |
| 418 | 20240806 | 114100 | 7394228150 | 31700 | 31650 | 31700 | 31650 | 47 |
| 419 | 20240806 | 114000 | 7392740350 | 31650 | 31500 | 31650 | 31500 | 360 |
| 420 | 20240806 | 113900 | 7381368500 | 31500 | 31700 | 31700 | 31500 | 266 |
| 421 | 20240806 | 113800 | 7372974750 | 31700 | 31600 | 31700 | 31550 | 885 |
| 422 | 20240806 | 113700 | 7344957050 | 31550 | 31500 | 31550 | 31500 | 344 |
| 423 | 20240806 | 113600 | 7334105250 | 31450 | 31450 | 31550 | 31450 | 422 |
| 424 | 20240806 | 113500 | 7320797000 | 31500 | 31450 | 31500 | 31450 | 851 |
| 425 | 20240806 | 113400 | 7293996350 | 31450 | 31450 | 31450 | 31450 | 116 |
| 426 | 20240806 | 113300 | 7290348150 | 31450 | 31500 | 31500 | 31400 | 202 |
| 427 | 20240806 | 113200 | 7283996900 | 31400 | 31350 | 31400 | 31350 | 326 |
| 428 | 20240806 | 113100 | 7273768700 | 31350 | 31400 | 31400 | 31350 | 13 |
| 429 | 20240806 | 113000 | 7273361100 | 31350 | 31400 | 31400 | 31300 | 203 |
| 430 | 20240806 | 112900 | 7267000000 | 31450 | 31450 | 31450 | 31450 | 34 |
| 431 | 20240806 | 112800 | 7265930700 | 31450 | 31450 | 31500 | 31250 | 263 |
| 432 | 20240806 | 112700 | 7257687400 | 31450 | 31450 | 31450 | 31450 | 18 |
| 433 | 20240806 | 112600 | 7257121300 | 31350 | 31250 | 31400 | 31250 | 562 |
| 434 | 20240806 | 112500 | 7239511000 | 31250 | 31300 | 31300 | 31250 | 44 |
| 435 | 20240806 | 112400 | 7238134200 | 31250 | 31300 | 31300 | 31250 | 250 |
| 436 | 20240806 | 112300 | 7230309350 | 31300 | 31400 | 31400 | 31300 | 291 |
| 437 | 20240806 | 112200 | 7221192750 | 31300 | 31400 | 31400 | 31300 | 519 |
| 438 | 20240806 | 112100 | 7204917900 | 31350 | 31350 | 31400 | 31350 | 350 |
| 439 | 20240806 | 112000 | 7193931650 | 31400 | 31350 | 31400 | 31350 | 36 |
| 440 | 20240806 | 111900 | 7192802550 | 31400 | 31400 | 31400 | 31400 | 49 |
| 441 | 20240806 | 111800 | 7191263950 | 31350 | 31550 | 31550 | 31350 | 252 |
| 442 | 20240806 | 111700 | 7183340300 | 31550 | 31300 | 31550 | 31300 | 943 |
| 443 | 20240806 | 111600 | 7153670400 | 31400 | 31300 | 31450 | 31300 | 313 |
| 444 | 20240806 | 111500 | 7143839150 | 31300 | 31300 | 31300 | 31300 | 14 |
| 445 | 20240806 | 111400 | 7143400950 | 31350 | 31300 | 31350 | 31300 | 310 |
| 446 | 20240806 | 111300 | 7133695150 | 31200 | 31250 | 31250 | 31150 | 949 |
| 447 | 20240806 | 111200 | 7104068700 | 31300 | 31350 | 31350 | 31300 | 813 |
| 448 | 20240806 | 111100 | 7078620250 | 31350 | 31300 | 31350 | 31300 | 581 |
| 449 | 20240806 | 111000 | 7060423500 | 31350 | 31300 | 31450 | 31250 | 211 |
| 450 | 20240806 | 110900 | 7053810100 | 31400 | 31250 | 31400 | 31250 | 381 |
| 451 | 20240806 | 110800 | 7041890350 | 31300 | 31350 | 31350 | 31250 | 263 |
| 452 | 20240806 | 110700 | 7033657200 | 31350 | 31400 | 31400 | 31300 | 141 |
| 453 | 20240806 | 110600 | 7029239500 | 31450 | 31400 | 31500 | 31350 | 186 |
| 454 | 20240806 | 110500 | 7023392000 | 31400 | 31600 | 31600 | 31100 | 909 |
| 455 | 20240806 | 110400 | 6994923750 | 31500 | 31550 | 31600 | 31500 | 244 |
| 456 | 20240806 | 110300 | 6987225050 | 31550 | 31600 | 31650 | 31550 | 103 |
| 457 | 20240806 | 110200 | 6983968450 | 31600 | 31650 | 31700 | 31600 | 118 |
| 458 | 20240806 | 110100 | 6980234250 | 31600 | 31700 | 31800 | 31600 | 162 |
| 459 | 20240806 | 110000 | 6975107900 | 31800 | 31650 | 31850 | 31650 | 3302 |
| 460 | 20240806 | 105900 | 6870107250 | 31550 | 31850 | 31850 | 31550 | 1352 |
| 461 | 20240806 | 105800 | 6827234300 | 31850 | 31600 | 31850 | 31550 | 1016 |
| 462 | 20240806 | 105700 | 6795075550 | 31550 | 31450 | 31600 | 31450 | 186 |
| 463 | 20240806 | 105600 | 6789217700 | 31400 | 31350 | 31400 | 31350 | 189 |
| 464 | 20240806 | 105500 | 6783288550 | 31350 | 31450 | 31450 | 31300 | 273 |
| 465 | 20240806 | 105400 | 6774731950 | 31400 | 31450 | 31450 | 31400 | 298 |
| 466 | 20240806 | 105300 | 6765374550 | 31450 | 31300 | 31450 | 31300 | 74 |
| 467 | 20240806 | 105200 | 6763051500 | 31350 | 31550 | 31550 | 31300 | 500 |
| 468 | 20240806 | 105100 | 6747384400 | 31450 | 31450 | 31500 | 31250 | 243 |
| 469 | 20240806 | 105000 | 6739734950 | 31500 | 31500 | 31500 | 31150 | 3407 |
| 470 | 20240806 | 104900 | 6632770050 | 31450 | 31450 | 31500 | 31400 | 1429 |
| 471 | 20240806 | 104800 | 6587782650 | 31450 | 31100 | 31450 | 31100 | 204 |
| 472 | 20240806 | 104700 | 6581386900 | 31150 | 31000 | 31200 | 31000 | 546 |
| 473 | 20240806 | 104600 | 6564385200 | 31000 | 31150 | 31150 | 31000 | 1447 |
| 474 | 20240806 | 104500 | 6519390800 | 31150 | 31300 | 31350 | 31150 | 493 |
| 475 | 20240806 | 104400 | 6503997750 | 31200 | 31150 | 31300 | 31100 | 1171 |
| 476 | 20240806 | 104300 | 6467466900 | 31100 | 30850 | 31150 | 30850 | 716 |
| 477 | 20240806 | 104200 | 6445323150 | 30900 | 31000 | 31000 | 30550 | 4423 |
| 478 | 20240806 | 104100 | 6308975300 | 31050 | 31050 | 31100 | 31000 | 681 |
| 479 | 20240806 | 104000 | 6287826700 | 31050 | 31150 | 31200 | 31050 | 1608 |
| 480 | 20240806 | 103900 | 6237806550 | 31150 | 31350 | 31350 | 31150 | 1119 |
| 481 | 20240806 | 103800 | 6202894850 | 31350 | 31350 | 31400 | 31250 | 508 |
| 482 | 20240806 | 103700 | 6186982950 | 31350 | 31300 | 31350 | 31200 | 956 |
| 483 | 20240806 | 103600 | 6157090450 | 31300 | 31450 | 31450 | 31300 | 967 |
| 484 | 20240806 | 103500 | 6126688700 | 31450 | 31500 | 31600 | 31450 | 2055 |
| 485 | 20240806 | 103400 | 6061949950 | 31550 | 31550 | 31600 | 31550 | 541 |
| 486 | 20240806 | 103300 | 6044864000 | 31500 | 31300 | 31500 | 31300 | 1120 |
| 487 | 20240806 | 103200 | 6009707800 | 31400 | 31400 | 31450 | 31300 | 1189 |
| 488 | 20240806 | 103100 | 5972447150 | 31200 | 31550 | 31600 | 31150 | 1842 |
| 489 | 20240806 | 103000 | 5914527700 | 31550 | 31550 | 31600 | 31500 | 726 |
| 490 | 20240806 | 102900 | 5891612000 | 31550 | 31550 | 31700 | 31550 | 1796 |
| 491 | 20240806 | 102800 | 5834937750 | 31550 | 31650 | 31700 | 31550 | 1418 |
| 492 | 20240806 | 102700 | 5790083450 | 31700 | 31750 | 31800 | 31700 | 325 |
| 493 | 20240806 | 102600 | 5779773100 | 31800 | 31800 | 31800 | 31800 | 230 |
| 494 | 20240806 | 102500 | 5772459100 | 31800 | 31950 | 31950 | 31800 | 824 |
| 495 | 20240806 | 102400 | 5746193950 | 31950 | 32000 | 32000 | 31950 | 311 |
| 496 | 20240806 | 102300 | 5736249950 | 32000 | 32150 | 32150 | 32000 | 1675 |
| 497 | 20240806 | 102200 | 5682537650 | 32150 | 32100 | 32200 | 32100 | 90 |
| 498 | 20240806 | 102100 | 5679643300 | 32100 | 32100 | 32150 | 32100 | 273 |
| 499 | 20240806 | 102000 | 5670877550 | 32100 | 32000 | 32100 | 32000 | 652 |
| 500 | 20240806 | 101900 | 5650005700 | 32050 | 32100 | 32100 | 32000 | 824 |
| 501 | 20240806 | 101800 | 5623625700 | 32150 | 32200 | 32300 | 32150 | 1587 |
| 502 | 20240806 | 101700 | 5572505250 | 32200 | 32300 | 32400 | 32200 | 749 |
| 503 | 20240806 | 101600 | 5548273900 | 32300 | 32300 | 32350 | 32250 | 403 |
| 504 | 20240806 | 101500 | 5535263750 | 32300 | 32300 | 32350 | 32250 | 611 |
| 505 | 20240806 | 101400 | 5515528450 | 32300 | 32450 | 32450 | 32300 | 601 |
| 506 | 20240806 | 101300 | 5496078350 | 32450 | 32350 | 32450 | 32300 | 1475 |
| 507 | 20240806 | 101200 | 5448278150 | 32300 | 32200 | 32350 | 32200 | 1092 |
| 508 | 20240806 | 101100 | 5412959500 | 32250 | 32350 | 32350 | 32200 | 589 |
| 509 | 20240806 | 101000 | 5393954100 | 32350 | 32400 | 32400 | 32350 | 650 |
| 510 | 20240806 | 100900 | 5372915600 | 32350 | 32400 | 32400 | 32300 | 551 |
| 511 | 20240806 | 100800 | 5355094050 | 32400 | 32350 | 32400 | 32100 | 1212 |
| 512 | 20240806 | 100700 | 5316054450 | 32350 | 32500 | 32500 | 32350 | 850 |
| 513 | 20240806 | 100600 | 5288479650 | 32500 | 32500 | 32500 | 32450 | 544 |
| 514 | 20240806 | 100500 | 5270819650 | 32500 | 32400 | 32500 | 32400 | 2784 |
| 515 | 20240806 | 100400 | 5180500750 | 32400 | 32350 | 32450 | 32300 | 1136 |
| 516 | 20240806 | 100300 | 5143710350 | 32300 | 32250 | 32400 | 32250 | 1565 |
| 517 | 20240806 | 100200 | 5093168250 | 32250 | 32100 | 32250 | 32100 | 666 |
| 518 | 20240806 | 100100 | 5071711050 | 32100 | 32150 | 32150 | 32100 | 177 |
| 519 | 20240806 | 100000 | 5066021100 | 32050 | 32050 | 32150 | 32050 | 155 |
| 520 | 20240806 | 095900 | 5061047850 | 32050 | 32050 | 32050 | 32000 | 610 |
| 521 | 20240806 | 095800 | 5041507250 | 32050 | 32250 | 32250 | 32050 | 586 |
| 522 | 20240806 | 095700 | 5022659050 | 32250 | 32300 | 32300 | 32250 | 151 |
| 523 | 20240806 | 095600 | 5017786050 | 32300 | 32300 | 32350 | 32300 | 692 |
| 524 | 20240806 | 095500 | 4995432150 | 32300 | 32200 | 32300 | 32150 | 1616 |
| 525 | 20240806 | 095400 | 4943357900 | 32200 | 32150 | 32200 | 32050 | 608 |
| 526 | 20240806 | 095300 | 4923797450 | 32050 | 31950 | 32200 | 31950 | 358 |
| 527 | 20240806 | 095200 | 4912304300 | 31700 | 32350 | 32400 | 31700 | 3260 |
| 528 | 20240806 | 095100 | 4807742400 | 32300 | 32400 | 32400 | 32300 | 836 |
| 529 | 20240806 | 095000 | 4780693000 | 32350 | 32300 | 32350 | 32250 | 507 |
| 530 | 20240806 | 094900 | 4764309100 | 32300 | 32250 | 32350 | 32150 | 349 |
| 531 | 20240806 | 094800 | 4753044900 | 32250 | 32100 | 32300 | 32100 | 1755 |
| 532 | 20240806 | 094700 | 4696624800 | 32050 | 32000 | 32100 | 32000 | 168 |
| 533 | 20240806 | 094600 | 4691239250 | 32000 | 31900 | 32050 | 31850 | 866 |
| 534 | 20240806 | 094500 | 4663533750 | 31750 | 31650 | 31900 | 31650 | 1105 |
| 535 | 20240806 | 094400 | 4628477000 | 31700 | 31800 | 31800 | 31600 | 1688 |
| 536 | 20240806 | 094300 | 4574872500 | 31800 | 32000 | 32000 | 31800 | 1648 |
| 537 | 20240806 | 094200 | 4522313050 | 31950 | 32050 | 32050 | 31900 | 835 |
| 538 | 20240806 | 094100 | 4495600700 | 32050 | 32200 | 32200 | 32050 | 760 |
| 539 | 20240806 | 094000 | 4471224800 | 32200 | 32300 | 32350 | 32050 | 1006 |
| 540 | 20240806 | 093900 | 4438857300 | 32400 | 32400 | 32500 | 32000 | 3270 |
| 541 | 20240806 | 093800 | 4332933600 | 32350 | 32350 | 32500 | 32200 | 2666 |
| 542 | 20240806 | 093700 | 4246584100 | 32350 | 32400 | 32450 | 32150 | 5686 |
| 543 | 20240806 | 093600 | 4063057850 | 32450 | 32450 | 32500 | 32300 | 4578 |
| 544 | 20240806 | 093500 | 3914625350 | 32450 | 32350 | 32500 | 32200 | 4522 |
| 545 | 20240806 | 093400 | 3768261100 | 32350 | 32250 | 32400 | 32250 | 2380 |
| 546 | 20240806 | 093300 | 3691425150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 547 | 20240806 | 093200 | 3691425150 | 32200 | 32150 | 32200 | 32100 | 2182 |
| 548 | 20240806 | 093100 | 3621249250 | 32150 | 32150 | 32150 | 32000 | 1899 |
| 549 | 20240806 | 093000 | 3560293250 | 32100 | 32200 | 32200 | 32000 | 1809 |
| 550 | 20240806 | 092900 | 3502169800 | 32000 | 31850 | 32200 | 31800 | 3114 |
| 551 | 20240806 | 092800 | 3402673100 | 31900 | 32100 | 32150 | 31850 | 2963 |
| 552 | 20240806 | 092700 | 3307882750 | 32100 | 31850 | 32100 | 31650 | 4864 |
| 553 | 20240806 | 092600 | 3152939150 | 31900 | 31650 | 31900 | 31500 | 1871 |
| 554 | 20240806 | 092500 | 3093585650 | 31700 | 31750 | 31800 | 31500 | 2980 |
| 555 | 20240806 | 092400 | 2999301100 | 31800 | 31400 | 31800 | 31400 | 5368 |
| 556 | 20240806 | 092300 | 2829787800 | 31150 | 31250 | 31400 | 31100 | 2744 |
| 557 | 20240806 | 092200 | 2744011550 | 31200 | 31250 | 31300 | 31100 | 1494 |
| 558 | 20240806 | 092100 | 2697425600 | 31300 | 30900 | 31300 | 30900 | 5163 |
| 559 | 20240806 | 092000 | 2537291650 | 30900 | 30900 | 30950 | 30850 | 1289 |
| 560 | 20240806 | 091900 | 2497466400 | 30900 | 30700 | 30900 | 30700 | 1196 |
| 561 | 20240806 | 091800 | 2460533550 | 30850 | 30900 | 30900 | 30500 | 7238 |
| 562 | 20240806 | 091700 | 2238895250 | 30900 | 30850 | 30950 | 30800 | 1798 |
| 563 | 20240806 | 091600 | 2183355300 | 30800 | 30700 | 30850 | 30700 | 3220 |
| 564 | 20240806 | 091500 | 2084352450 | 30700 | 30550 | 30700 | 30450 | 2069 |
| 565 | 20240806 | 091400 | 2021027400 | 30550 | 30700 | 30800 | 30550 | 2293 |
| 566 | 20240806 | 091300 | 1950855600 | 30650 | 30700 | 30800 | 30600 | 1601 |
| 567 | 20240806 | 091200 | 1901712650 | 30750 | 30500 | 30750 | 30350 | 2548 |
| 568 | 20240806 | 091100 | 1823848750 | 30500 | 29650 | 30500 | 29650 | 3419 |
| 569 | 20240806 | 091000 | 1720706000 | 29650 | 29600 | 30100 | 29500 | 1033 |
| 570 | 20240806 | 090900 | 1690081900 | 29500 | 29450 | 29500 | 29300 | 1503 |
| 571 | 20240806 | 090800 | 1645826000 | 29500 | 29750 | 29750 | 29300 | 2215 |
| 572 | 20240806 | 090700 | 1580518800 | 29750 | 30300 | 30300 | 29700 | 5812 |
| 573 | 20240806 | 090600 | 1406163600 | 30150 | 30350 | 30450 | 30150 | 3532 |
| 574 | 20240806 | 090500 | 1299283900 | 30400 | 30250 | 30550 | 30250 | 5376 |
| 575 | 20240806 | 090400 | 1136161850 | 30250 | 30550 | 30650 | 30250 | 3481 |
| 576 | 20240806 | 090300 | 1030227900 | 30400 | 30550 | 30700 | 30400 | 2356 |
| 577 | 20240806 | 090200 | 958337000 | 30550 | 30400 | 30750 | 30300 | 4408 |
| 578 | 20240806 | 090100 | 823812200 | 30400 | 30500 | 31000 | 30100 | 12488 |
| 579 | 20240806 | 090000 | 443787500 | 30500 | 29300 | 30550 | 29300 | 15041 |