33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 184900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 32116 |
| 3 | 20240807 | 184800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20240807 | 184700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20240807 | 184600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20240807 | 184500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20240807 | 184400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20240807 | 184300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20240807 | 184200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20240807 | 184100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20240807 | 184000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20240807 | 183900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20240807 | 183800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20240807 | 183700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20240807 | 183600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20240807 | 183500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20240807 | 183400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20240807 | 183300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20240807 | 183200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20240807 | 183100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20240807 | 183000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20240807 | 182900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20240807 | 182800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20240807 | 182700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20240807 | 182600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20240807 | 182500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20240807 | 182400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20240807 | 182300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20240807 | 182200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20240807 | 182100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20240807 | 182000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20240807 | 181900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 32116 |
| 33 | 20240807 | 181800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20240807 | 181700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20240807 | 181600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20240807 | 181500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20240807 | 181400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20240807 | 181300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20240807 | 181200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20240807 | 181100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20240807 | 181000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20240807 | 180900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20240807 | 180800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20240807 | 180700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20240807 | 180600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20240807 | 180500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20240807 | 180400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20240807 | 180300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20240807 | 180200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20240807 | 180100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20240807 | 180000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20240807 | 175900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20240807 | 175800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20240807 | 175700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20240807 | 175600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20240807 | 175500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20240807 | 175400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20240807 | 175300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20240807 | 175200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20240807 | 175100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20240807 | 175000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20240807 | 174900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 32116 |
| 63 | 20240807 | 174800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20240807 | 174700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20240807 | 174600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20240807 | 174500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20240807 | 174400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20240807 | 174300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20240807 | 174200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20240807 | 174100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20240807 | 174000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20240807 | 173900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20240807 | 173800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20240807 | 173700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20240807 | 173600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20240807 | 173500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20240807 | 173400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20240807 | 173300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20240807 | 173200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20240807 | 173100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20240807 | 173000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20240807 | 172900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20240807 | 172800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20240807 | 172700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20240807 | 172600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20240807 | 172500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20240807 | 172400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20240807 | 172300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20240807 | 172200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20240807 | 172100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20240807 | 172000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20240807 | 171900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 32116 |
| 93 | 20240807 | 171800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20240807 | 171700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20240807 | 171600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20240807 | 171500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20240807 | 171400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20240807 | 171300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20240807 | 171200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20240807 | 171100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20240807 | 171000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20240807 | 170900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20240807 | 170800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20240807 | 170700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20240807 | 170600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20240807 | 170500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20240807 | 170400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20240807 | 170300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20240807 | 170200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20240807 | 170100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20240807 | 170000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20240807 | 165900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20240807 | 165800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20240807 | 165700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20240807 | 165600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20240807 | 165500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20240807 | 165400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20240807 | 165300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20240807 | 165200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20240807 | 165100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20240807 | 165000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20240807 | 164900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 32116 |
| 123 | 20240807 | 164800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20240807 | 164700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20240807 | 164600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20240807 | 164500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20240807 | 164400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20240807 | 164300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20240807 | 164200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20240807 | 164100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20240807 | 164000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20240807 | 163900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20240807 | 163800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20240807 | 163700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20240807 | 163600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20240807 | 163500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20240807 | 163400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20240807 | 163300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20240807 | 163200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20240807 | 163100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20240807 | 163000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20240807 | 162900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20240807 | 162800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20240807 | 162700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20240807 | 162600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20240807 | 162500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20240807 | 162400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20240807 | 162300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20240807 | 162200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20240807 | 162100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20240807 | 162000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20240807 | 161900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 32116 |
| 153 | 20240807 | 161800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20240807 | 161700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20240807 | 161600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20240807 | 161500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20240807 | 161400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20240807 | 161300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20240807 | 161200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20240807 | 161100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20240807 | 161000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20240807 | 160900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20240807 | 160800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20240807 | 160700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20240807 | 160600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20240807 | 160500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20240807 | 160400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20240807 | 160300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20240807 | 160200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20240807 | 160100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20240807 | 160000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20240807 | 155900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20240807 | 155800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20240807 | 155700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20240807 | 155600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20240807 | 155500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20240807 | 155400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20240807 | 155300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20240807 | 155200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20240807 | 155100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20240807 | 155000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20240807 | 154900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 32116 |
| 183 | 20240807 | 154800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20240807 | 154700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20240807 | 154600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20240807 | 154500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20240807 | 154400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20240807 | 154300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20240807 | 154200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20240807 | 154100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20240807 | 154000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20240807 | 153900 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20240807 | 153800 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20240807 | 153700 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20240807 | 153600 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20240807 | 153500 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20240807 | 153400 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20240807 | 153300 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20240807 | 153200 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20240807 | 153100 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20240807 | 153000 | 100055867950 | 37300 | 37300 | 37300 | 37300 | 32116 |
| 202 | 20240807 | 152900 | 98857941150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 203 | 20240807 | 152800 | 98857941150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 204 | 20240807 | 152700 | 98857941150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 205 | 20240807 | 152600 | 98857941150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 206 | 20240807 | 152500 | 98857941150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 207 | 20240807 | 152400 | 98857941150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 208 | 20240807 | 152300 | 98857941150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 209 | 20240807 | 152200 | 98857941150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 210 | 20240807 | 152100 | 98857941150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 211 | 20240807 | 152000 | 98857941150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 212 | 20240807 | 151900 | 98857941150 | 37250 | 37250 | 37300 | 37200 | 5901 |
| 213 | 20240807 | 151800 | 98638129900 | 37250 | 37200 | 37300 | 37200 | 7612 |
| 214 | 20240807 | 151700 | 98354613000 | 37250 | 37150 | 37250 | 37150 | 8875 |
| 215 | 20240807 | 151600 | 98024664150 | 37150 | 37200 | 37250 | 37100 | 11717 |
| 216 | 20240807 | 151500 | 97589125750 | 37250 | 37250 | 37250 | 37150 | 15682 |
| 217 | 20240807 | 151400 | 97005721150 | 37200 | 37200 | 37250 | 37200 | 7832 |
| 218 | 20240807 | 151300 | 96714301700 | 37200 | 37250 | 37250 | 37150 | 12974 |
| 219 | 20240807 | 151200 | 96231710000 | 37200 | 37200 | 37250 | 37150 | 8523 |
| 220 | 20240807 | 151100 | 95914819750 | 37200 | 37200 | 37300 | 37150 | 10477 |
| 221 | 20240807 | 151000 | 95525043900 | 37150 | 37300 | 37400 | 37150 | 11599 |
| 222 | 20240807 | 150900 | 95092981750 | 37350 | 37300 | 37400 | 37250 | 12471 |
| 223 | 20240807 | 150800 | 94628093500 | 37300 | 37300 | 37300 | 37250 | 7268 |
| 224 | 20240807 | 150700 | 94357235850 | 37300 | 37250 | 37350 | 37200 | 10083 |
| 225 | 20240807 | 150600 | 93981487600 | 37250 | 37350 | 37350 | 37200 | 7779 |
| 226 | 20240807 | 150500 | 93691717250 | 37300 | 37100 | 37400 | 37050 | 19921 |
| 227 | 20240807 | 150400 | 92949456650 | 37150 | 37050 | 37150 | 37050 | 11553 |
| 228 | 20240807 | 150300 | 92521121350 | 37050 | 37050 | 37150 | 37000 | 12695 |
| 229 | 20240807 | 150200 | 92050938350 | 37100 | 37050 | 37150 | 37050 | 6337 |
| 230 | 20240807 | 150100 | 91815986050 | 37100 | 37100 | 37150 | 37050 | 7044 |
| 231 | 20240807 | 150000 | 91554749550 | 37100 | 37150 | 37200 | 37050 | 8727 |
| 232 | 20240807 | 145900 | 91230934000 | 37150 | 37000 | 37200 | 37000 | 9312 |
| 233 | 20240807 | 145800 | 90885368050 | 37000 | 37000 | 37150 | 36950 | 15723 |
| 234 | 20240807 | 145700 | 90303219700 | 37050 | 37200 | 37250 | 37000 | 19128 |
| 235 | 20240807 | 145600 | 89593766550 | 37250 | 37350 | 37350 | 37150 | 13453 |
| 236 | 20240807 | 145500 | 89092914100 | 37300 | 37300 | 37350 | 37250 | 7670 |
| 237 | 20240807 | 145400 | 88806950400 | 37250 | 37150 | 37350 | 37150 | 13908 |
| 238 | 20240807 | 145300 | 88289318200 | 37200 | 37350 | 37350 | 37150 | 12171 |
| 239 | 20240807 | 145200 | 87836136300 | 37350 | 37350 | 37400 | 37250 | 12281 |
| 240 | 20240807 | 145100 | 87377915800 | 37300 | 37350 | 37450 | 37300 | 9436 |
| 241 | 20240807 | 145000 | 87025512200 | 37350 | 37500 | 37500 | 37350 | 14463 |
| 242 | 20240807 | 144900 | 86484476250 | 37450 | 37550 | 37550 | 37450 | 9574 |
| 243 | 20240807 | 144800 | 86125693800 | 37550 | 37600 | 37600 | 37500 | 8370 |
| 244 | 20240807 | 144700 | 85811476750 | 37550 | 37600 | 37650 | 37500 | 8360 |
| 245 | 20240807 | 144600 | 85497603550 | 37600 | 37700 | 37700 | 37550 | 8304 |
| 246 | 20240807 | 144500 | 85185329650 | 37650 | 37650 | 37800 | 37650 | 5348 |
| 247 | 20240807 | 144400 | 84983657800 | 37700 | 37700 | 37700 | 37600 | 6730 |
| 248 | 20240807 | 144300 | 84730314850 | 37700 | 37650 | 37750 | 37650 | 2811 |
| 249 | 20240807 | 144200 | 84624319750 | 37650 | 37650 | 37750 | 37600 | 3068 |
| 250 | 20240807 | 144100 | 84508758150 | 37650 | 37600 | 37650 | 37500 | 4606 |
| 251 | 20240807 | 144000 | 84335648750 | 37500 | 37600 | 37600 | 37500 | 12710 |
| 252 | 20240807 | 143900 | 83858486750 | 37550 | 37600 | 37800 | 37550 | 11023 |
| 253 | 20240807 | 143800 | 83443660750 | 37650 | 37650 | 37700 | 37600 | 6681 |
| 254 | 20240807 | 143700 | 83192208300 | 37700 | 37700 | 37750 | 37650 | 6155 |
| 255 | 20240807 | 143600 | 82960176400 | 37700 | 37850 | 37850 | 37700 | 8752 |
| 256 | 20240807 | 143500 | 82629581400 | 37800 | 37800 | 37850 | 37800 | 1951 |
| 257 | 20240807 | 143400 | 82555807700 | 37800 | 37850 | 37950 | 37800 | 6550 |
| 258 | 20240807 | 143300 | 82307898250 | 37850 | 37800 | 37950 | 37750 | 6934 |
| 259 | 20240807 | 143200 | 82045469050 | 37800 | 37950 | 38000 | 37750 | 11371 |
| 260 | 20240807 | 143100 | 81614885850 | 38000 | 37950 | 38000 | 37950 | 1562 |
| 261 | 20240807 | 143000 | 81555577850 | 38000 | 37900 | 38000 | 37900 | 3097 |
| 262 | 20240807 | 142900 | 81438030600 | 37950 | 37850 | 37950 | 37850 | 2832 |
| 263 | 20240807 | 142800 | 81330652550 | 37850 | 37900 | 37900 | 37850 | 2977 |
| 264 | 20240807 | 142700 | 81217884050 | 37900 | 37900 | 37950 | 37850 | 2010 |
| 265 | 20240807 | 142600 | 81141722300 | 37950 | 37900 | 37950 | 37850 | 2880 |
| 266 | 20240807 | 142500 | 81032548850 | 37900 | 37900 | 37950 | 37850 | 1574 |
| 267 | 20240807 | 142400 | 80972863800 | 37850 | 38000 | 38000 | 37850 | 7894 |
| 268 | 20240807 | 142300 | 80673547350 | 37950 | 37950 | 38000 | 37950 | 2196 |
| 269 | 20240807 | 142200 | 80590131250 | 37950 | 37900 | 38000 | 37900 | 1490 |
| 270 | 20240807 | 142100 | 80533562300 | 37950 | 37950 | 37950 | 37850 | 4408 |
| 271 | 20240807 | 142000 | 80366464350 | 37900 | 38000 | 38000 | 37900 | 3098 |
| 272 | 20240807 | 141900 | 80248846550 | 38000 | 37900 | 38000 | 37900 | 3187 |
| 273 | 20240807 | 141800 | 80127973000 | 37900 | 37900 | 38000 | 37850 | 2717 |
| 274 | 20240807 | 141700 | 80024948950 | 37900 | 38000 | 38050 | 37900 | 6975 |
| 275 | 20240807 | 141600 | 79760208250 | 38000 | 37900 | 38000 | 37850 | 2746 |
| 276 | 20240807 | 141500 | 79656071850 | 37850 | 37950 | 37950 | 37850 | 4607 |
| 277 | 20240807 | 141400 | 79481459200 | 37950 | 38000 | 38000 | 37900 | 5313 |
| 278 | 20240807 | 141300 | 79279768800 | 38000 | 38050 | 38100 | 38000 | 4262 |
| 279 | 20240807 | 141200 | 79117550650 | 38100 | 38050 | 38150 | 38050 | 3189 |
| 280 | 20240807 | 141100 | 78996112100 | 38100 | 38150 | 38150 | 38050 | 2151 |
| 281 | 20240807 | 141000 | 78914184000 | 38100 | 38050 | 38150 | 38000 | 2620 |
| 282 | 20240807 | 140900 | 78814502750 | 38000 | 38150 | 38150 | 38000 | 4667 |
| 283 | 20240807 | 140800 | 78636770200 | 38100 | 38100 | 38150 | 38100 | 3238 |
| 284 | 20240807 | 140700 | 78513282200 | 38100 | 38100 | 38150 | 38100 | 3433 |
| 285 | 20240807 | 140600 | 78382362300 | 38100 | 38050 | 38100 | 38050 | 1997 |
| 286 | 20240807 | 140500 | 78306315600 | 38050 | 38000 | 38050 | 38000 | 3322 |
| 287 | 20240807 | 140400 | 78179987550 | 38000 | 38000 | 38050 | 37950 | 2302 |
| 288 | 20240807 | 140300 | 78092466900 | 38000 | 38000 | 38000 | 37950 | 2529 |
| 289 | 20240807 | 140200 | 77996407900 | 38000 | 37950 | 38000 | 37900 | 2118 |
| 290 | 20240807 | 140100 | 77916014400 | 37950 | 38000 | 38050 | 37950 | 4110 |
| 291 | 20240807 | 140000 | 77759885050 | 38050 | 38150 | 38150 | 38000 | 3844 |
| 292 | 20240807 | 135900 | 77613549800 | 38150 | 38150 | 38200 | 38100 | 2319 |
| 293 | 20240807 | 135800 | 77525079400 | 38150 | 38150 | 38150 | 38050 | 4964 |
| 294 | 20240807 | 135700 | 77335798650 | 38150 | 38200 | 38200 | 38050 | 4951 |
| 295 | 20240807 | 135600 | 77147056700 | 38200 | 38250 | 38250 | 38200 | 3547 |
| 296 | 20240807 | 135500 | 77011467350 | 38200 | 38200 | 38300 | 38150 | 7589 |
| 297 | 20240807 | 135400 | 76721441700 | 38200 | 38150 | 38200 | 38100 | 2464 |
| 298 | 20240807 | 135300 | 76627401350 | 38150 | 38000 | 38150 | 38000 | 5998 |
| 299 | 20240807 | 135200 | 76399150350 | 38000 | 38000 | 38000 | 37950 | 2004 |
| 300 | 20240807 | 135100 | 76323005400 | 38000 | 37950 | 38000 | 37900 | 2735 |
| 301 | 20240807 | 135000 | 76219270450 | 37950 | 37950 | 38000 | 37900 | 4603 |
| 302 | 20240807 | 134900 | 76044610100 | 37950 | 37800 | 37950 | 37750 | 4778 |
| 303 | 20240807 | 134800 | 75863782850 | 37800 | 38000 | 38000 | 37750 | 16430 |
| 304 | 20240807 | 134700 | 75242037850 | 38000 | 38050 | 38100 | 38000 | 6689 |
| 305 | 20240807 | 134600 | 74987675350 | 38100 | 38050 | 38100 | 38000 | 3115 |
| 306 | 20240807 | 134500 | 74869109250 | 38100 | 38100 | 38100 | 38050 | 3243 |
| 307 | 20240807 | 134400 | 74745656400 | 38100 | 38050 | 38150 | 38050 | 2823 |
| 308 | 20240807 | 134300 | 74638105700 | 38050 | 38200 | 38250 | 38050 | 9672 |
| 309 | 20240807 | 134200 | 74269004650 | 38150 | 38150 | 38200 | 38100 | 1742 |
| 310 | 20240807 | 134100 | 74202494600 | 38150 | 38100 | 38150 | 38050 | 6041 |
| 311 | 20240807 | 134000 | 73972297900 | 38100 | 38150 | 38200 | 38100 | 10771 |
| 312 | 20240807 | 133900 | 73561652150 | 38200 | 38350 | 38350 | 38150 | 8677 |
| 313 | 20240807 | 133800 | 73229860700 | 38350 | 38350 | 38400 | 38300 | 7986 |
| 314 | 20240807 | 133700 | 72923542300 | 38350 | 38350 | 38400 | 38350 | 5947 |
| 315 | 20240807 | 133600 | 72695278950 | 38350 | 38300 | 38400 | 38300 | 6197 |
| 316 | 20240807 | 133500 | 72457529200 | 38300 | 38300 | 38350 | 38250 | 9089 |
| 317 | 20240807 | 133400 | 72109352700 | 38300 | 38350 | 38400 | 38250 | 11574 |
| 318 | 20240807 | 133300 | 71665714250 | 38300 | 38450 | 38500 | 38250 | 20061 |
| 319 | 20240807 | 133200 | 70896078500 | 38450 | 38300 | 38450 | 38250 | 26423 |
| 320 | 20240807 | 133100 | 69881837950 | 38300 | 38250 | 38350 | 38200 | 18246 |
| 321 | 20240807 | 133000 | 69183279550 | 38250 | 38150 | 38250 | 38150 | 8387 |
| 322 | 20240807 | 132900 | 68862878100 | 38200 | 38050 | 38200 | 38000 | 14412 |
| 323 | 20240807 | 132800 | 68313970100 | 38050 | 38000 | 38150 | 37950 | 19210 |
| 324 | 20240807 | 132700 | 67582971950 | 38000 | 37950 | 38000 | 37950 | 3487 |
| 325 | 20240807 | 132600 | 67450582350 | 37950 | 37900 | 37950 | 37900 | 6099 |
| 326 | 20240807 | 132500 | 67219235850 | 37900 | 37750 | 37950 | 37700 | 15945 |
| 327 | 20240807 | 132400 | 66616398000 | 37750 | 37800 | 37850 | 37750 | 1957 |
| 328 | 20240807 | 132300 | 66542425200 | 37800 | 37850 | 37850 | 37750 | 3196 |
| 329 | 20240807 | 132200 | 66421610450 | 37850 | 37800 | 37850 | 37750 | 3638 |
| 330 | 20240807 | 132100 | 66284025400 | 37800 | 37800 | 37850 | 37750 | 6890 |
| 331 | 20240807 | 132000 | 66023527500 | 37850 | 37750 | 37900 | 37750 | 5662 |
| 332 | 20240807 | 131900 | 65809461850 | 37800 | 37600 | 37800 | 37500 | 12067 |
| 333 | 20240807 | 131800 | 65355056300 | 37600 | 37650 | 37650 | 37500 | 5492 |
| 334 | 20240807 | 131700 | 65148668100 | 37650 | 37700 | 37700 | 37500 | 11093 |
| 335 | 20240807 | 131600 | 64731229800 | 37700 | 37500 | 37700 | 37450 | 12455 |
| 336 | 20240807 | 131500 | 64262561500 | 37500 | 37650 | 37650 | 37450 | 4809 |
| 337 | 20240807 | 131400 | 64081870250 | 37650 | 37400 | 37700 | 37400 | 15686 |
| 338 | 20240807 | 131300 | 63492433800 | 37450 | 37350 | 37450 | 37350 | 8049 |
| 339 | 20240807 | 131200 | 63191483500 | 37350 | 37350 | 37350 | 37300 | 2255 |
| 340 | 20240807 | 131100 | 63107262450 | 37350 | 37300 | 37350 | 37250 | 2782 |
| 341 | 20240807 | 131000 | 63003469300 | 37250 | 37300 | 37300 | 37200 | 2760 |
| 342 | 20240807 | 130900 | 62900670550 | 37300 | 37250 | 37350 | 37250 | 6951 |
| 343 | 20240807 | 130800 | 62641282250 | 37250 | 37250 | 37250 | 37150 | 5228 |
| 344 | 20240807 | 130700 | 62446660850 | 37250 | 37200 | 37250 | 37150 | 2550 |
| 345 | 20240807 | 130600 | 62351799050 | 37200 | 37150 | 37200 | 37100 | 1895 |
| 346 | 20240807 | 130500 | 62281385750 | 37100 | 37100 | 37150 | 37050 | 1245 |
| 347 | 20240807 | 130400 | 62235205500 | 37100 | 37050 | 37100 | 37050 | 398 |
| 348 | 20240807 | 130300 | 62220447900 | 37050 | 37050 | 37100 | 37000 | 752 |
| 349 | 20240807 | 130200 | 62192591900 | 37050 | 36950 | 37100 | 36900 | 2650 |
| 350 | 20240807 | 130100 | 62094564900 | 36950 | 36900 | 36950 | 36850 | 2336 |
| 351 | 20240807 | 130000 | 62008363750 | 36900 | 36900 | 37000 | 36850 | 2944 |
| 352 | 20240807 | 125900 | 61899712700 | 36850 | 36800 | 36900 | 36800 | 967 |
| 353 | 20240807 | 125800 | 61864075000 | 36800 | 36800 | 36900 | 36800 | 1942 |
| 354 | 20240807 | 125700 | 61792537250 | 36850 | 36900 | 36900 | 36800 | 1716 |
| 355 | 20240807 | 125600 | 61729291000 | 36900 | 36900 | 36900 | 36850 | 1513 |
| 356 | 20240807 | 125500 | 61673502850 | 36850 | 36950 | 36950 | 36850 | 1592 |
| 357 | 20240807 | 125400 | 61614758850 | 36950 | 36950 | 37000 | 36900 | 2322 |
| 358 | 20240807 | 125300 | 61528986950 | 36950 | 37000 | 37050 | 36950 | 1038 |
| 359 | 20240807 | 125200 | 61490595700 | 37050 | 37000 | 37050 | 37000 | 1776 |
| 360 | 20240807 | 125100 | 61424881050 | 37050 | 37100 | 37100 | 37050 | 4327 |
| 361 | 20240807 | 125000 | 61264546500 | 37100 | 37150 | 37150 | 37050 | 4379 |
| 362 | 20240807 | 124900 | 61102177400 | 37150 | 37050 | 37150 | 37000 | 4297 |
| 363 | 20240807 | 124800 | 60942905750 | 37050 | 36950 | 37050 | 36950 | 2021 |
| 364 | 20240807 | 124700 | 60868160500 | 36950 | 36900 | 37000 | 36900 | 1475 |
| 365 | 20240807 | 124600 | 60813648000 | 36950 | 36950 | 37000 | 36850 | 7294 |
| 366 | 20240807 | 124500 | 60544273450 | 36950 | 36950 | 37000 | 36900 | 1656 |
| 367 | 20240807 | 124400 | 60483102650 | 37000 | 36800 | 37000 | 36800 | 2322 |
| 368 | 20240807 | 124300 | 60397372450 | 36850 | 36850 | 36850 | 36750 | 2716 |
| 369 | 20240807 | 124200 | 60297357600 | 36850 | 36800 | 36900 | 36800 | 2279 |
| 370 | 20240807 | 124100 | 60213401500 | 36800 | 36850 | 36900 | 36800 | 5325 |
| 371 | 20240807 | 124000 | 60017274850 | 36850 | 36850 | 36900 | 36850 | 2069 |
| 372 | 20240807 | 123900 | 59941009950 | 36900 | 36900 | 36950 | 36850 | 4237 |
| 373 | 20240807 | 123800 | 59784606950 | 36950 | 36900 | 36950 | 36900 | 1185 |
| 374 | 20240807 | 123700 | 59740864700 | 36950 | 36850 | 36950 | 36850 | 4319 |
| 375 | 20240807 | 123600 | 59581640900 | 36850 | 36900 | 36950 | 36850 | 1716 |
| 376 | 20240807 | 123500 | 59518326050 | 36900 | 36900 | 36950 | 36900 | 1839 |
| 377 | 20240807 | 123400 | 59450461300 | 36850 | 36800 | 36900 | 36750 | 6047 |
| 378 | 20240807 | 123300 | 59227783950 | 36800 | 37000 | 37050 | 36750 | 13908 |
| 379 | 20240807 | 123200 | 58714572500 | 37000 | 37000 | 37050 | 37000 | 1406 |
| 380 | 20240807 | 123100 | 58662532800 | 37000 | 37000 | 37100 | 37000 | 2830 |
| 381 | 20240807 | 123000 | 58557690350 | 37050 | 37050 | 37100 | 37000 | 2773 |
| 382 | 20240807 | 122900 | 58455016850 | 37100 | 37050 | 37100 | 37050 | 3396 |
| 383 | 20240807 | 122800 | 58329153800 | 37100 | 37100 | 37150 | 37050 | 2550 |
| 384 | 20240807 | 122700 | 58234572800 | 37150 | 37200 | 37200 | 37100 | 1891 |
| 385 | 20240807 | 122600 | 58164336450 | 37150 | 37200 | 37250 | 37150 | 2445 |
| 386 | 20240807 | 122500 | 58073396400 | 37200 | 37200 | 37250 | 37150 | 5526 |
| 387 | 20240807 | 122400 | 57867739800 | 37150 | 37200 | 37200 | 37150 | 1884 |
| 388 | 20240807 | 122300 | 57797728250 | 37200 | 37150 | 37250 | 37150 | 3255 |
| 389 | 20240807 | 122200 | 57676611050 | 37200 | 37150 | 37200 | 37100 | 3452 |
| 390 | 20240807 | 122100 | 57548327250 | 37200 | 37100 | 37250 | 37100 | 1366 |
| 391 | 20240807 | 122000 | 57497573750 | 37100 | 37100 | 37150 | 37050 | 1200 |
| 392 | 20240807 | 121900 | 57453074050 | 37100 | 37050 | 37150 | 37000 | 8370 |
| 393 | 20240807 | 121800 | 57143107800 | 37050 | 37250 | 37300 | 37050 | 10915 |
| 394 | 20240807 | 121700 | 56737700050 | 37250 | 37300 | 37300 | 37250 | 752 |
| 395 | 20240807 | 121600 | 56709675250 | 37300 | 37250 | 37300 | 37200 | 1889 |
| 396 | 20240807 | 121500 | 56639276200 | 37250 | 37350 | 37350 | 37250 | 3675 |
| 397 | 20240807 | 121400 | 56502340400 | 37300 | 37250 | 37350 | 37250 | 1469 |
| 398 | 20240807 | 121300 | 56447557400 | 37300 | 37500 | 37550 | 37250 | 15973 |
| 399 | 20240807 | 121200 | 55850232850 | 37500 | 37500 | 37550 | 37450 | 1787 |
| 400 | 20240807 | 121100 | 55783209300 | 37450 | 37450 | 37500 | 37400 | 2654 |
| 401 | 20240807 | 121000 | 55683818750 | 37450 | 37550 | 37550 | 37400 | 4662 |
| 402 | 20240807 | 120900 | 55509210150 | 37550 | 37500 | 37600 | 37500 | 2577 |
| 403 | 20240807 | 120800 | 55412481850 | 37500 | 37500 | 37500 | 37450 | 888 |
| 404 | 20240807 | 120700 | 55379215950 | 37500 | 37400 | 37500 | 37400 | 2727 |
| 405 | 20240807 | 120600 | 55277075800 | 37350 | 37400 | 37450 | 37350 | 1092 |
| 406 | 20240807 | 120500 | 55236253700 | 37400 | 37400 | 37400 | 37350 | 2093 |
| 407 | 20240807 | 120400 | 55158005850 | 37400 | 37400 | 37400 | 37350 | 1417 |
| 408 | 20240807 | 120300 | 55105078900 | 37350 | 37350 | 37450 | 37300 | 6435 |
| 409 | 20240807 | 120200 | 54864890100 | 37350 | 37400 | 37400 | 37300 | 2459 |
| 410 | 20240807 | 120100 | 54773015350 | 37400 | 37300 | 37400 | 37300 | 1970 |
| 411 | 20240807 | 120000 | 54699437700 | 37350 | 37300 | 37350 | 37250 | 7892 |
| 412 | 20240807 | 115900 | 54405011900 | 37300 | 37200 | 37350 | 37150 | 3314 |
| 413 | 20240807 | 115800 | 54281561050 | 37150 | 37100 | 37200 | 37100 | 2448 |
| 414 | 20240807 | 115700 | 54190642150 | 37150 | 37050 | 37150 | 37050 | 4983 |
| 415 | 20240807 | 115600 | 54005806550 | 37000 | 37200 | 37250 | 37000 | 16403 |
| 416 | 20240807 | 115500 | 53397034150 | 37200 | 37200 | 37250 | 37150 | 3546 |
| 417 | 20240807 | 115400 | 53265110050 | 37250 | 37300 | 37350 | 37200 | 2641 |
| 418 | 20240807 | 115300 | 53166705600 | 37300 | 37300 | 37300 | 37150 | 6265 |
| 419 | 20240807 | 115200 | 52933552650 | 37250 | 37350 | 37350 | 37250 | 7361 |
| 420 | 20240807 | 115100 | 52659063300 | 37350 | 37500 | 37550 | 37350 | 4319 |
| 421 | 20240807 | 115000 | 52497441900 | 37500 | 37550 | 37550 | 37450 | 2077 |
| 422 | 20240807 | 114900 | 52419549200 | 37500 | 37600 | 37650 | 37500 | 5408 |
| 423 | 20240807 | 114800 | 52216379800 | 37600 | 37550 | 37650 | 37500 | 5877 |
| 424 | 20240807 | 114700 | 51995389850 | 37550 | 37450 | 37550 | 37450 | 5219 |
| 425 | 20240807 | 114600 | 51799593450 | 37450 | 37350 | 37550 | 37350 | 7617 |
| 426 | 20240807 | 114500 | 51514223400 | 37350 | 37500 | 37500 | 37350 | 7890 |
| 427 | 20240807 | 114400 | 51219064100 | 37500 | 37500 | 37600 | 37450 | 14322 |
| 428 | 20240807 | 114300 | 50681900050 | 37500 | 37650 | 37700 | 37500 | 9182 |
| 429 | 20240807 | 114200 | 50336741350 | 37650 | 37600 | 37700 | 37600 | 2289 |
| 430 | 20240807 | 114100 | 50250522200 | 37600 | 37850 | 37900 | 37550 | 21156 |
| 431 | 20240807 | 114000 | 49452597600 | 37850 | 37900 | 37900 | 37800 | 6390 |
| 432 | 20240807 | 113900 | 49210759400 | 37900 | 37900 | 37900 | 37850 | 5096 |
| 433 | 20240807 | 113800 | 49017858500 | 37900 | 37900 | 37900 | 37850 | 1624 |
| 434 | 20240807 | 113700 | 48956364100 | 37850 | 37850 | 37950 | 37800 | 8118 |
| 435 | 20240807 | 113600 | 48649082300 | 37850 | 37900 | 37950 | 37800 | 8189 |
| 436 | 20240807 | 113500 | 48339046200 | 37900 | 37850 | 37950 | 37800 | 9662 |
| 437 | 20240807 | 113400 | 47973316300 | 37850 | 37850 | 37900 | 37750 | 13511 |
| 438 | 20240807 | 113300 | 47462498400 | 37850 | 37950 | 38100 | 37850 | 21439 |
| 439 | 20240807 | 113200 | 46648400100 | 37950 | 38050 | 38100 | 37950 | 7473 |
| 440 | 20240807 | 113100 | 46364349350 | 38050 | 38150 | 38200 | 38050 | 10664 |
| 441 | 20240807 | 113000 | 45957969150 | 38200 | 38200 | 38250 | 38100 | 7637 |
| 442 | 20240807 | 112900 | 45666565250 | 38150 | 38350 | 38350 | 38150 | 8631 |
| 443 | 20240807 | 112800 | 45336054400 | 38300 | 38100 | 38350 | 38050 | 21073 |
| 444 | 20240807 | 112700 | 44530170150 | 38100 | 38000 | 38150 | 38000 | 12015 |
| 445 | 20240807 | 112600 | 44072834700 | 37950 | 37950 | 38050 | 37900 | 10324 |
| 446 | 20240807 | 112500 | 43680958750 | 37950 | 38050 | 38100 | 37900 | 21041 |
| 447 | 20240807 | 112400 | 42881173600 | 38050 | 38050 | 38150 | 38050 | 20175 |
| 448 | 20240807 | 112300 | 42112761250 | 38100 | 37950 | 38100 | 37850 | 31086 |
| 449 | 20240807 | 112200 | 40931986850 | 37950 | 37800 | 38000 | 37750 | 30955 |
| 450 | 20240807 | 112100 | 39758448600 | 37800 | 37650 | 37800 | 37600 | 23345 |
| 451 | 20240807 | 112000 | 38878645600 | 37650 | 37600 | 37700 | 37550 | 19848 |
| 452 | 20240807 | 111900 | 38131900850 | 37600 | 37450 | 37600 | 37450 | 6577 |
| 453 | 20240807 | 111800 | 37885050700 | 37450 | 37350 | 37550 | 37250 | 29106 |
| 454 | 20240807 | 111700 | 36795000700 | 37300 | 37250 | 37350 | 37150 | 7481 |
| 455 | 20240807 | 111600 | 36516076400 | 37250 | 37150 | 37250 | 37100 | 5988 |
| 456 | 20240807 | 111500 | 36293460400 | 37150 | 37000 | 37250 | 37000 | 8550 |
| 457 | 20240807 | 111400 | 35975806950 | 37050 | 37200 | 37200 | 37050 | 8536 |
| 458 | 20240807 | 111300 | 35658710950 | 37200 | 37200 | 37200 | 37100 | 2899 |
| 459 | 20240807 | 111200 | 35550991500 | 37100 | 37200 | 37300 | 37100 | 8016 |
| 460 | 20240807 | 111100 | 35252560250 | 37200 | 37000 | 37250 | 37000 | 19449 |
| 461 | 20240807 | 111000 | 34530527450 | 37000 | 37000 | 37050 | 36950 | 2148 |
| 462 | 20240807 | 110900 | 34451003700 | 36950 | 36950 | 37050 | 36900 | 6285 |
| 463 | 20240807 | 110800 | 34218512350 | 36950 | 37000 | 37000 | 36850 | 3806 |
| 464 | 20240807 | 110700 | 34077930500 | 37000 | 37000 | 37050 | 36950 | 7487 |
| 465 | 20240807 | 110600 | 33800986250 | 37000 | 36750 | 37000 | 36750 | 7583 |
| 466 | 20240807 | 110500 | 33521015500 | 36800 | 36750 | 36850 | 36650 | 5401 |
| 467 | 20240807 | 110400 | 33322521750 | 36750 | 36800 | 36900 | 36650 | 5484 |
| 468 | 20240807 | 110300 | 33120989250 | 36750 | 36850 | 36850 | 36600 | 13894 |
| 469 | 20240807 | 110200 | 32610563400 | 36800 | 36850 | 36950 | 36800 | 9957 |
| 470 | 20240807 | 110100 | 32243537650 | 36900 | 37000 | 37050 | 36850 | 8550 |
| 471 | 20240807 | 110000 | 31927831450 | 37000 | 37000 | 37150 | 36950 | 32923 |
| 472 | 20240807 | 105900 | 30708057050 | 37000 | 36750 | 37000 | 36650 | 13972 |
| 473 | 20240807 | 105800 | 30193340850 | 36750 | 36600 | 36850 | 36550 | 6675 |
| 474 | 20240807 | 105700 | 29948318600 | 36600 | 36950 | 37000 | 36600 | 21635 |
| 475 | 20240807 | 105600 | 29151779450 | 37000 | 36950 | 37000 | 36900 | 9517 |
| 476 | 20240807 | 105500 | 28800090400 | 36950 | 37000 | 37100 | 36900 | 13869 |
| 477 | 20240807 | 105400 | 28287182500 | 37100 | 36900 | 37100 | 36850 | 17561 |
| 478 | 20240807 | 105300 | 27637423300 | 36900 | 37000 | 37050 | 36800 | 26089 |
| 479 | 20240807 | 105200 | 26674272050 | 37000 | 36750 | 37000 | 36700 | 28898 |
| 480 | 20240807 | 105100 | 25608860800 | 36750 | 36550 | 36850 | 36550 | 22695 |
| 481 | 20240807 | 105000 | 24775053850 | 36600 | 36500 | 36700 | 36500 | 12698 |
| 482 | 20240807 | 104900 | 24310399100 | 36500 | 36450 | 36600 | 36450 | 7982 |
| 483 | 20240807 | 104800 | 24018887550 | 36450 | 36550 | 36550 | 36450 | 18117 |
| 484 | 20240807 | 104700 | 23357520600 | 36500 | 36400 | 36550 | 36400 | 10108 |
| 485 | 20240807 | 104600 | 22988757400 | 36400 | 36500 | 36550 | 36400 | 12477 |
| 486 | 20240807 | 104500 | 22533902950 | 36500 | 36450 | 36550 | 36350 | 17656 |
| 487 | 20240807 | 104400 | 21890094350 | 36450 | 36450 | 36500 | 36300 | 10801 |
| 488 | 20240807 | 104300 | 21497067550 | 36450 | 36250 | 36450 | 36250 | 16209 |
| 489 | 20240807 | 104200 | 20907123200 | 36300 | 36200 | 36300 | 36150 | 18162 |
| 490 | 20240807 | 104100 | 20248886000 | 36200 | 35950 | 36200 | 35950 | 9160 |
| 491 | 20240807 | 104000 | 19918445850 | 36000 | 35950 | 36000 | 35900 | 2169 |
| 492 | 20240807 | 103900 | 19840450950 | 35950 | 35850 | 35950 | 35850 | 6406 |
| 493 | 20240807 | 103800 | 19610543600 | 35850 | 35850 | 35900 | 35800 | 3784 |
| 494 | 20240807 | 103700 | 19474882000 | 35850 | 35800 | 35900 | 35800 | 3190 |
| 495 | 20240807 | 103600 | 19360528700 | 35850 | 36000 | 36000 | 35700 | 16028 |
| 496 | 20240807 | 103500 | 18786049700 | 35950 | 36000 | 36050 | 35950 | 12642 |
| 497 | 20240807 | 103400 | 18330931950 | 35950 | 35750 | 36000 | 35700 | 16008 |
| 498 | 20240807 | 103300 | 17756803900 | 35700 | 35650 | 35750 | 35650 | 5203 |
| 499 | 20240807 | 103200 | 17570960900 | 35650 | 35550 | 35650 | 35500 | 7591 |
| 500 | 20240807 | 103100 | 17300891050 | 35550 | 35500 | 35550 | 35450 | 9670 |
| 501 | 20240807 | 103000 | 16957515500 | 35450 | 35400 | 35500 | 35350 | 7840 |
| 502 | 20240807 | 102900 | 16679710000 | 35350 | 35350 | 35350 | 35300 | 1628 |
| 503 | 20240807 | 102800 | 16622195050 | 35300 | 35250 | 35350 | 35250 | 991 |
| 504 | 20240807 | 102700 | 16587220400 | 35300 | 35250 | 35350 | 35200 | 1673 |
| 505 | 20240807 | 102600 | 16528189800 | 35250 | 35200 | 35250 | 35200 | 304 |
| 506 | 20240807 | 102500 | 16517480400 | 35300 | 35200 | 35300 | 35150 | 6316 |
| 507 | 20240807 | 102400 | 16294668400 | 35150 | 35200 | 35200 | 35150 | 1018 |
| 508 | 20240807 | 102300 | 16258839300 | 35200 | 35200 | 35200 | 35150 | 1192 |
| 509 | 20240807 | 102200 | 16216885050 | 35200 | 35200 | 35250 | 35150 | 819 |
| 510 | 20240807 | 102100 | 16188031250 | 35200 | 35250 | 35250 | 35200 | 521 |
| 511 | 20240807 | 102000 | 16169688450 | 35250 | 35200 | 35250 | 35200 | 1114 |
| 512 | 20240807 | 101900 | 16130470550 | 35250 | 35200 | 35250 | 35200 | 904 |
| 513 | 20240807 | 101800 | 16098619950 | 35150 | 35150 | 35200 | 35150 | 2986 |
| 514 | 20240807 | 101700 | 15993523150 | 35150 | 35100 | 35200 | 35050 | 3787 |
| 515 | 20240807 | 101600 | 15860542200 | 35100 | 35100 | 35100 | 35050 | 568 |
| 516 | 20240807 | 101500 | 15840620300 | 35100 | 35050 | 35100 | 35000 | 325 |
| 517 | 20240807 | 101400 | 15829235650 | 35050 | 35100 | 35100 | 35000 | 2396 |
| 518 | 20240807 | 101300 | 15745257800 | 35100 | 35050 | 35100 | 35000 | 1083 |
| 519 | 20240807 | 101200 | 15707296850 | 35000 | 35050 | 35050 | 35000 | 783 |
| 520 | 20240807 | 101100 | 15679887700 | 35050 | 35000 | 35050 | 35000 | 491 |
| 521 | 20240807 | 101000 | 15662696800 | 35000 | 35000 | 35050 | 34950 | 4286 |
| 522 | 20240807 | 100900 | 15512832800 | 34950 | 35000 | 35050 | 34900 | 677 |
| 523 | 20240807 | 100800 | 15489154350 | 35000 | 35000 | 35050 | 34900 | 7551 |
| 524 | 20240807 | 100700 | 15225123650 | 35000 | 35100 | 35100 | 35000 | 2838 |
| 525 | 20240807 | 100600 | 15125691850 | 35150 | 35150 | 35150 | 35100 | 638 |
| 526 | 20240807 | 100500 | 15103277450 | 35150 | 35050 | 35150 | 35000 | 3980 |
| 527 | 20240807 | 100400 | 14963850500 | 35050 | 35000 | 35050 | 35000 | 811 |
| 528 | 20240807 | 100300 | 14935448450 | 35000 | 34950 | 35050 | 34950 | 2005 |
| 529 | 20240807 | 100200 | 14865349850 | 34950 | 35000 | 35000 | 34950 | 3816 |
| 530 | 20240807 | 100100 | 14731961650 | 35000 | 35100 | 35100 | 34950 | 8533 |
| 531 | 20240807 | 100000 | 14433172650 | 35050 | 35150 | 35200 | 35050 | 4582 |
| 532 | 20240807 | 095900 | 14272232900 | 35150 | 35100 | 35250 | 35000 | 2056 |
| 533 | 20240807 | 095800 | 14199953950 | 35000 | 34900 | 35100 | 34900 | 11847 |
| 534 | 20240807 | 095700 | 13785798750 | 34900 | 35000 | 35000 | 34900 | 7296 |
| 535 | 20240807 | 095600 | 13530926700 | 34950 | 35050 | 35100 | 34950 | 15660 |
| 536 | 20240807 | 095500 | 12982888300 | 35050 | 35150 | 35150 | 35050 | 7547 |
| 537 | 20240807 | 095400 | 12718084200 | 35100 | 35050 | 35100 | 35050 | 3054 |
| 538 | 20240807 | 095300 | 12610927250 | 35050 | 35150 | 35150 | 35050 | 3487 |
| 539 | 20240807 | 095200 | 12488587900 | 35150 | 35150 | 35150 | 35100 | 1097 |
| 540 | 20240807 | 095100 | 12450074600 | 35150 | 35150 | 35200 | 35050 | 14043 |
| 541 | 20240807 | 095000 | 11957150050 | 35150 | 35200 | 35250 | 35150 | 1307 |
| 542 | 20240807 | 094900 | 11911193250 | 35200 | 35150 | 35250 | 35150 | 2325 |
| 543 | 20240807 | 094800 | 11829355150 | 35200 | 35200 | 35200 | 35150 | 1477 |
| 544 | 20240807 | 094700 | 11777431250 | 35200 | 35200 | 35250 | 35100 | 5377 |
| 545 | 20240807 | 094600 | 11588398000 | 35200 | 35200 | 35300 | 35200 | 3891 |
| 546 | 20240807 | 094500 | 11451367850 | 35250 | 35250 | 35300 | 35200 | 3300 |
| 547 | 20240807 | 094400 | 11335109400 | 35250 | 35250 | 35300 | 35200 | 1588 |
| 548 | 20240807 | 094300 | 11279133850 | 35300 | 35300 | 35350 | 35200 | 2412 |
| 549 | 20240807 | 094200 | 11194067500 | 35250 | 35250 | 35300 | 35200 | 2691 |
| 550 | 20240807 | 094100 | 11099272200 | 35200 | 35350 | 35350 | 35200 | 3144 |
| 551 | 20240807 | 094000 | 10988427300 | 35350 | 35350 | 35400 | 35250 | 6440 |
| 552 | 20240807 | 093900 | 10761071550 | 35350 | 35350 | 35500 | 35350 | 1306 |
| 553 | 20240807 | 093800 | 10714886500 | 35400 | 35450 | 35550 | 35350 | 5549 |
| 554 | 20240807 | 093700 | 10518436450 | 35500 | 35450 | 35500 | 35400 | 3300 |
| 555 | 20240807 | 093600 | 10401390300 | 35500 | 35450 | 35500 | 35400 | 2294 |
| 556 | 20240807 | 093500 | 10320162900 | 35450 | 35450 | 35450 | 35350 | 4273 |
| 557 | 20240807 | 093400 | 10168950500 | 35400 | 35450 | 35450 | 35400 | 1523 |
| 558 | 20240807 | 093300 | 10115009600 | 35450 | 35400 | 35450 | 35300 | 1650 |
| 559 | 20240807 | 093200 | 10056600550 | 35350 | 35350 | 35400 | 35250 | 2413 |
| 560 | 20240807 | 093100 | 9971405250 | 35350 | 35500 | 35550 | 35300 | 5237 |
| 561 | 20240807 | 093000 | 9785796050 | 35500 | 35350 | 35500 | 35300 | 5182 |
| 562 | 20240807 | 092900 | 9602449000 | 35350 | 35250 | 35350 | 35200 | 4203 |
| 563 | 20240807 | 092800 | 9454239250 | 35250 | 35150 | 35300 | 35150 | 1601 |
| 564 | 20240807 | 092700 | 9397865150 | 35250 | 35200 | 35250 | 35100 | 1964 |
| 565 | 20240807 | 092600 | 9328819850 | 35150 | 35150 | 35200 | 35100 | 812 |
| 566 | 20240807 | 092500 | 9300279600 | 35150 | 35050 | 35150 | 35050 | 4456 |
| 567 | 20240807 | 092400 | 9143874500 | 35050 | 35000 | 35100 | 34900 | 21066 |
| 568 | 20240807 | 092300 | 8407048850 | 35000 | 35000 | 35100 | 35000 | 7598 |
| 569 | 20240807 | 092200 | 8140838100 | 35000 | 35100 | 35100 | 35000 | 5237 |
| 570 | 20240807 | 092100 | 7957306800 | 35100 | 35150 | 35250 | 35050 | 3599 |
| 571 | 20240807 | 092000 | 7830757600 | 35150 | 35150 | 35200 | 35050 | 2994 |
| 572 | 20240807 | 091900 | 7725632050 | 35100 | 35150 | 35150 | 35050 | 4829 |
| 573 | 20240807 | 091800 | 7556207550 | 35150 | 35100 | 35150 | 35050 | 2355 |
| 574 | 20240807 | 091700 | 7473547950 | 35050 | 35200 | 35250 | 35000 | 14617 |
| 575 | 20240807 | 091600 | 6960621000 | 35200 | 35200 | 35300 | 35150 | 3794 |
| 576 | 20240807 | 091500 | 6826986250 | 35200 | 35200 | 35300 | 35150 | 2825 |
| 577 | 20240807 | 091400 | 6727466350 | 35200 | 35400 | 35450 | 35150 | 11687 |
| 578 | 20240807 | 091300 | 6315515150 | 35500 | 35450 | 35550 | 35350 | 8584 |
| 579 | 20240807 | 091200 | 6011031750 | 35450 | 35450 | 35500 | 35350 | 6031 |
| 580 | 20240807 | 091100 | 5797397850 | 35400 | 35400 | 35450 | 35350 | 2933 |
| 581 | 20240807 | 091000 | 5693551350 | 35400 | 35300 | 35450 | 35250 | 3346 |
| 582 | 20240807 | 090900 | 5575300550 | 35300 | 35200 | 35300 | 35150 | 3912 |
| 583 | 20240807 | 090800 | 5437547350 | 35200 | 35200 | 35250 | 35150 | 8231 |
| 584 | 20240807 | 090700 | 5147952350 | 35250 | 35150 | 35250 | 35100 | 5887 |
| 585 | 20240807 | 090600 | 4940841850 | 35150 | 35700 | 35700 | 35150 | 22593 |
| 586 | 20240807 | 090500 | 4141627400 | 35650 | 35350 | 35750 | 35300 | 13581 |
| 587 | 20240807 | 090400 | 3658812350 | 35350 | 35250 | 35750 | 35200 | 15446 |
| 588 | 20240807 | 090300 | 3112748450 | 35250 | 35100 | 35250 | 35000 | 4596 |
| 589 | 20240807 | 090200 | 2951262100 | 35000 | 35200 | 35200 | 34950 | 18813 |
| 590 | 20240807 | 090100 | 2291721900 | 35200 | 35400 | 35400 | 35150 | 13449 |
| 591 | 20240807 | 090000 | 1817200850 | 35400 | 35250 | 35450 | 34900 | 46848 |