32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 7409 |
| 3 | 20240806 | 185100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20240806 | 185000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20240806 | 184900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20240806 | 184800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20240806 | 184700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20240806 | 184600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20240806 | 184500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20240806 | 184400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20240806 | 184300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20240806 | 184200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20240806 | 184100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20240806 | 184000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20240806 | 183900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20240806 | 183800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20240806 | 183700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20240806 | 183600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20240806 | 183500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20240806 | 183400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20240806 | 183300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20240806 | 183200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20240806 | 183100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20240806 | 183000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20240806 | 182900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20240806 | 182800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20240806 | 182700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20240806 | 182600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20240806 | 182500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20240806 | 182400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20240806 | 182300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20240806 | 182200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 7409 |
| 33 | 20240806 | 182100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20240806 | 182000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20240806 | 181900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20240806 | 181800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20240806 | 181700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20240806 | 181600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20240806 | 181500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20240806 | 181400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20240806 | 181300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20240806 | 181200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20240806 | 181100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20240806 | 181000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20240806 | 180900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20240806 | 180800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20240806 | 180700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20240806 | 180600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20240806 | 180500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20240806 | 180400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20240806 | 180300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20240806 | 180200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20240806 | 180100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20240806 | 180000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20240806 | 175900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20240806 | 175800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20240806 | 175700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20240806 | 175600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20240806 | 175500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20240806 | 175400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20240806 | 175300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20240806 | 175200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 7409 |
| 63 | 20240806 | 175100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20240806 | 175000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20240806 | 174900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20240806 | 174800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20240806 | 174700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20240806 | 174600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20240806 | 174500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20240806 | 174400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20240806 | 174300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20240806 | 174200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20240806 | 174100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20240806 | 174000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20240806 | 173900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20240806 | 173800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20240806 | 173700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20240806 | 173600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20240806 | 173500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20240806 | 173400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20240806 | 173300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20240806 | 173200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20240806 | 173100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20240806 | 173000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20240806 | 172900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20240806 | 172800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20240806 | 172700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20240806 | 172600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20240806 | 172500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20240806 | 172400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20240806 | 172300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20240806 | 172200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 7409 |
| 93 | 20240806 | 172100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20240806 | 172000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20240806 | 171900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20240806 | 171800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20240806 | 171700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20240806 | 171600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20240806 | 171500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20240806 | 171400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20240806 | 171300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20240806 | 171200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20240806 | 171100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20240806 | 171000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20240806 | 170900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20240806 | 170800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20240806 | 170700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20240806 | 170600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20240806 | 170500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20240806 | 170400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20240806 | 170300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20240806 | 170200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20240806 | 170100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20240806 | 170000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20240806 | 165900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20240806 | 165800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20240806 | 165700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20240806 | 165600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20240806 | 165500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20240806 | 165400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20240806 | 165300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20240806 | 165200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 7409 |
| 123 | 20240806 | 165100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20240806 | 165000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20240806 | 164900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20240806 | 164800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20240806 | 164700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20240806 | 164600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20240806 | 164500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20240806 | 164400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20240806 | 164300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20240806 | 164200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20240806 | 164100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20240806 | 164000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20240806 | 163900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20240806 | 163800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20240806 | 163700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20240806 | 163600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20240806 | 163500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20240806 | 163400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20240806 | 163300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20240806 | 163200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20240806 | 163100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20240806 | 163000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20240806 | 162900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20240806 | 162800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20240806 | 162700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20240806 | 162600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20240806 | 162500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20240806 | 162400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20240806 | 162300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20240806 | 162200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 7409 |
| 153 | 20240806 | 162100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20240806 | 162000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20240806 | 161900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20240806 | 161800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20240806 | 161700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20240806 | 161600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20240806 | 161500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20240806 | 161400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20240806 | 161300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20240806 | 161200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20240806 | 161100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20240806 | 161000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20240806 | 160900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20240806 | 160800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20240806 | 160700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20240806 | 160600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20240806 | 160500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20240806 | 160400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20240806 | 160300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20240806 | 160200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20240806 | 160100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20240806 | 160000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20240806 | 155900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20240806 | 155800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20240806 | 155700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20240806 | 155600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20240806 | 155500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20240806 | 155400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20240806 | 155300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20240806 | 155200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 7409 |
| 183 | 20240806 | 155100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20240806 | 155000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20240806 | 154900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20240806 | 154800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20240806 | 154700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20240806 | 154600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20240806 | 154500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20240806 | 154400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20240806 | 154300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20240806 | 154200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20240806 | 154100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20240806 | 154000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20240806 | 153900 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20240806 | 153800 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20240806 | 153700 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20240806 | 153600 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20240806 | 153500 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20240806 | 153400 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20240806 | 153300 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20240806 | 153200 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20240806 | 153100 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20240806 | 153000 | 15473080650 | 31900 | 31900 | 31900 | 31900 | 7409 |
| 205 | 20240806 | 152900 | 15236733550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20240806 | 152800 | 15236733550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20240806 | 152700 | 15236733550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20240806 | 152600 | 15236733550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20240806 | 152500 | 15236733550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20240806 | 152400 | 15236733550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20240806 | 152300 | 15236733550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20240806 | 152200 | 15236733550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 213 | 20240806 | 152100 | 15236733550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20240806 | 152000 | 15236733550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20240806 | 151900 | 15236733550 | 32050 | 32150 | 32150 | 31900 | 3672 |
| 216 | 20240806 | 151800 | 15119286750 | 32100 | 32150 | 32150 | 32050 | 264 |
| 217 | 20240806 | 151700 | 15110815300 | 32150 | 32150 | 32150 | 32050 | 910 |
| 218 | 20240806 | 151600 | 15081628050 | 32150 | 32100 | 32200 | 32000 | 1086 |
| 219 | 20240806 | 151500 | 15046739000 | 32100 | 32100 | 32200 | 32000 | 2186 |
| 220 | 20240806 | 151400 | 14976593150 | 32150 | 32150 | 32150 | 32100 | 1475 |
| 221 | 20240806 | 151300 | 14929240850 | 32150 | 32150 | 32200 | 32100 | 288 |
| 222 | 20240806 | 151200 | 14919984950 | 32150 | 32200 | 32200 | 32100 | 1497 |
| 223 | 20240806 | 151100 | 14871856650 | 32150 | 32250 | 32250 | 32150 | 277 |
| 224 | 20240806 | 151000 | 14862945100 | 32200 | 32250 | 32250 | 32150 | 499 |
| 225 | 20240806 | 150900 | 14846881400 | 32250 | 32250 | 32250 | 32150 | 761 |
| 226 | 20240806 | 150800 | 14822372250 | 32250 | 32200 | 32250 | 32200 | 287 |
| 227 | 20240806 | 150700 | 14813122150 | 32250 | 32300 | 32300 | 32200 | 319 |
| 228 | 20240806 | 150600 | 14802836050 | 32300 | 32250 | 32300 | 32200 | 1059 |
| 229 | 20240806 | 150500 | 14768712850 | 32250 | 32300 | 32300 | 32200 | 762 |
| 230 | 20240806 | 150400 | 14744137450 | 32300 | 32350 | 32350 | 32250 | 1314 |
| 231 | 20240806 | 150300 | 14701744700 | 32300 | 32300 | 32350 | 32250 | 1301 |
| 232 | 20240806 | 150200 | 14659723150 | 32300 | 32250 | 32350 | 32250 | 245 |
| 233 | 20240806 | 150100 | 14651812600 | 32300 | 32350 | 32350 | 32250 | 753 |
| 234 | 20240806 | 150000 | 14627479850 | 32300 | 32300 | 32350 | 32250 | 479 |
| 235 | 20240806 | 145900 | 14612002800 | 32300 | 32350 | 32350 | 32250 | 567 |
| 236 | 20240806 | 145800 | 14593685700 | 32350 | 32350 | 32350 | 32300 | 429 |
| 237 | 20240806 | 145700 | 14579821550 | 32350 | 32350 | 32350 | 32300 | 467 |
| 238 | 20240806 | 145600 | 14564714850 | 32350 | 32300 | 32350 | 32300 | 195 |
| 239 | 20240806 | 145500 | 14558408050 | 32350 | 32300 | 32350 | 32300 | 2367 |
| 240 | 20240806 | 145400 | 14481948950 | 32300 | 32300 | 32350 | 32300 | 165 |
| 241 | 20240806 | 145300 | 14476615450 | 32300 | 32300 | 32300 | 32250 | 135 |
| 242 | 20240806 | 145200 | 14472255300 | 32300 | 32300 | 32300 | 32250 | 211 |
| 243 | 20240806 | 145100 | 14465445850 | 32300 | 32350 | 32350 | 32250 | 544 |
| 244 | 20240806 | 145000 | 14447852750 | 32350 | 32300 | 32350 | 32200 | 209 |
| 245 | 20240806 | 144900 | 14441103200 | 32200 | 32300 | 32350 | 32200 | 136 |
| 246 | 20240806 | 144800 | 14436717600 | 32300 | 32250 | 32350 | 32250 | 174 |
| 247 | 20240806 | 144700 | 14431099700 | 32300 | 32300 | 32300 | 32250 | 615 |
| 248 | 20240806 | 144600 | 14411237650 | 32300 | 32350 | 32350 | 32300 | 58 |
| 249 | 20240806 | 144500 | 14409361750 | 32300 | 32350 | 32350 | 32300 | 528 |
| 250 | 20240806 | 144400 | 14392283050 | 32350 | 32300 | 32350 | 32300 | 2362 |
| 251 | 20240806 | 144300 | 14315981350 | 32300 | 32250 | 32300 | 32250 | 171 |
| 252 | 20240806 | 144200 | 14310463300 | 32200 | 32250 | 32300 | 32200 | 572 |
| 253 | 20240806 | 144100 | 14291992350 | 32300 | 32250 | 32300 | 32250 | 1187 |
| 254 | 20240806 | 144000 | 14253694250 | 32250 | 32200 | 32250 | 32200 | 166 |
| 255 | 20240806 | 143900 | 14248347600 | 32250 | 32250 | 32250 | 32150 | 618 |
| 256 | 20240806 | 143800 | 14228440450 | 32250 | 32200 | 32250 | 32200 | 451 |
| 257 | 20240806 | 143700 | 14213900500 | 32200 | 32250 | 32250 | 32200 | 109 |
| 258 | 20240806 | 143600 | 14210388300 | 32200 | 32250 | 32250 | 32200 | 548 |
| 259 | 20240806 | 143500 | 14192725150 | 32200 | 32250 | 32250 | 32200 | 428 |
| 260 | 20240806 | 143400 | 14178938050 | 32250 | 32250 | 32250 | 32200 | 792 |
| 261 | 20240806 | 143300 | 14153397900 | 32250 | 32200 | 32250 | 32200 | 490 |
| 262 | 20240806 | 143200 | 14137602650 | 32200 | 32200 | 32250 | 32200 | 376 |
| 263 | 20240806 | 143100 | 14125487650 | 32250 | 32250 | 32250 | 32200 | 1186 |
| 264 | 20240806 | 143000 | 14087242350 | 32250 | 32200 | 32250 | 32150 | 531 |
| 265 | 20240806 | 142900 | 14070126150 | 32200 | 32200 | 32250 | 32150 | 368 |
| 266 | 20240806 | 142800 | 14058280750 | 32200 | 32200 | 32200 | 32150 | 258 |
| 267 | 20240806 | 142700 | 14049977400 | 32200 | 32200 | 32250 | 32150 | 320 |
| 268 | 20240806 | 142600 | 14039677300 | 32250 | 32250 | 32250 | 32200 | 354 |
| 269 | 20240806 | 142500 | 14028273850 | 32250 | 32250 | 32250 | 32200 | 252 |
| 270 | 20240806 | 142400 | 14020149500 | 32200 | 32200 | 32250 | 32150 | 566 |
| 271 | 20240806 | 142300 | 14001924300 | 32250 | 32150 | 32250 | 32150 | 1403 |
| 272 | 20240806 | 142200 | 13956738550 | 32200 | 32100 | 32200 | 32100 | 957 |
| 273 | 20240806 | 142100 | 13925990150 | 32150 | 32150 | 32150 | 32100 | 585 |
| 274 | 20240806 | 142000 | 13907186650 | 32150 | 32050 | 32150 | 32050 | 1363 |
| 275 | 20240806 | 141900 | 13863457800 | 32050 | 32000 | 32050 | 32000 | 195 |
| 276 | 20240806 | 141800 | 13857215500 | 32000 | 32000 | 32050 | 31950 | 264 |
| 277 | 20240806 | 141700 | 13848767600 | 32000 | 31900 | 32000 | 31900 | 355 |
| 278 | 20240806 | 141600 | 13837419950 | 31950 | 31850 | 31950 | 31850 | 295 |
| 279 | 20240806 | 141500 | 13828012350 | 31850 | 31800 | 31850 | 31750 | 1135 |
| 280 | 20240806 | 141400 | 13791916150 | 31800 | 31850 | 31850 | 31750 | 473 |
| 281 | 20240806 | 141300 | 13776874800 | 31800 | 31800 | 31800 | 31750 | 281 |
| 282 | 20240806 | 141200 | 13767939500 | 31800 | 31800 | 31850 | 31800 | 646 |
| 283 | 20240806 | 141100 | 13747394350 | 31800 | 31800 | 31800 | 31750 | 230 |
| 284 | 20240806 | 141000 | 13740087750 | 31800 | 31850 | 31850 | 31750 | 299 |
| 285 | 20240806 | 140900 | 13730581750 | 31850 | 31850 | 31850 | 31800 | 279 |
| 286 | 20240806 | 140800 | 13721702900 | 31850 | 31850 | 31850 | 31800 | 617 |
| 287 | 20240806 | 140700 | 13702067550 | 31850 | 31800 | 31850 | 31800 | 675 |
| 288 | 20240806 | 140600 | 13680593950 | 31850 | 31850 | 31900 | 31800 | 1346 |
| 289 | 20240806 | 140500 | 13637724950 | 31900 | 32050 | 32100 | 31900 | 3161 |
| 290 | 20240806 | 140400 | 13536649900 | 32100 | 32100 | 32100 | 32000 | 379 |
| 291 | 20240806 | 140300 | 13524504400 | 32050 | 32050 | 32100 | 32050 | 1150 |
| 292 | 20240806 | 140200 | 13487646850 | 32000 | 32050 | 32050 | 31950 | 354 |
| 293 | 20240806 | 140100 | 13476309300 | 32050 | 32050 | 32050 | 31950 | 388 |
| 294 | 20240806 | 140000 | 13463882000 | 31950 | 31900 | 32050 | 31900 | 780 |
| 295 | 20240806 | 135900 | 13438941450 | 31900 | 31950 | 32000 | 31900 | 596 |
| 296 | 20240806 | 135800 | 13419903400 | 31950 | 32000 | 32000 | 31950 | 610 |
| 297 | 20240806 | 135700 | 13400409050 | 31950 | 32000 | 32050 | 31950 | 441 |
| 298 | 20240806 | 135600 | 13386297000 | 32000 | 32050 | 32050 | 31950 | 1652 |
| 299 | 20240806 | 135500 | 13333420750 | 32100 | 32050 | 32100 | 32000 | 1154 |
| 300 | 20240806 | 135400 | 13296441050 | 32050 | 32000 | 32050 | 32000 | 676 |
| 301 | 20240806 | 135300 | 13274776350 | 32000 | 32050 | 32100 | 32000 | 563 |
| 302 | 20240806 | 135200 | 13256732450 | 32050 | 32050 | 32050 | 32000 | 400 |
| 303 | 20240806 | 135100 | 13243916500 | 32050 | 32000 | 32050 | 31950 | 1727 |
| 304 | 20240806 | 135000 | 13188657150 | 31950 | 31900 | 31950 | 31900 | 1028 |
| 305 | 20240806 | 134900 | 13155828150 | 31850 | 31850 | 31900 | 31850 | 186 |
| 306 | 20240806 | 134800 | 13149900700 | 31900 | 31850 | 31900 | 31800 | 327 |
| 307 | 20240806 | 134700 | 13139483300 | 31850 | 31850 | 31900 | 31800 | 398 |
| 308 | 20240806 | 134600 | 13126812850 | 31900 | 31900 | 31900 | 31800 | 690 |
| 309 | 20240806 | 134500 | 13104840200 | 31850 | 31850 | 31900 | 31800 | 635 |
| 310 | 20240806 | 134400 | 13084609000 | 31850 | 31850 | 31900 | 31850 | 135 |
| 311 | 20240806 | 134300 | 13080308750 | 31850 | 31750 | 31900 | 31750 | 452 |
| 312 | 20240806 | 134200 | 13065918100 | 31750 | 31750 | 31800 | 31750 | 351 |
| 313 | 20240806 | 134100 | 13054761050 | 31750 | 31800 | 31800 | 31750 | 491 |
| 314 | 20240806 | 134000 | 13039167450 | 31900 | 31750 | 31900 | 31750 | 106 |
| 315 | 20240806 | 133900 | 13035798600 | 31800 | 31750 | 31800 | 31750 | 159 |
| 316 | 20240806 | 133800 | 13030746550 | 31800 | 31800 | 31850 | 31750 | 197 |
| 317 | 20240806 | 133700 | 13024486250 | 31900 | 31900 | 31900 | 31750 | 178 |
| 318 | 20240806 | 133600 | 13018819150 | 31900 | 31800 | 31900 | 31750 | 2580 |
| 319 | 20240806 | 133500 | 12936766150 | 31800 | 31750 | 31800 | 31750 | 354 |
| 320 | 20240806 | 133400 | 12925518150 | 31800 | 31750 | 31800 | 31750 | 221 |
| 321 | 20240806 | 133300 | 12918496850 | 31750 | 31800 | 31800 | 31750 | 320 |
| 322 | 20240806 | 133200 | 12908330650 | 31800 | 31900 | 31900 | 31800 | 426 |
| 323 | 20240806 | 133100 | 12894778850 | 31900 | 31800 | 31900 | 31800 | 153 |
| 324 | 20240806 | 133000 | 12889908050 | 31850 | 31850 | 31900 | 31850 | 223 |
| 325 | 20240806 | 132900 | 12882803850 | 31850 | 31850 | 31850 | 31750 | 3198 |
| 326 | 20240806 | 132800 | 12781040550 | 31850 | 31950 | 31950 | 31850 | 2431 |
| 327 | 20240806 | 132700 | 12703454200 | 31950 | 31900 | 31950 | 31900 | 872 |
| 328 | 20240806 | 132600 | 12675635250 | 31900 | 31900 | 31900 | 31850 | 68 |
| 329 | 20240806 | 132500 | 12673466700 | 31850 | 31850 | 31900 | 31850 | 264 |
| 330 | 20240806 | 132400 | 12665056100 | 31900 | 31900 | 31900 | 31850 | 194 |
| 331 | 20240806 | 132300 | 12658871600 | 31900 | 31950 | 31950 | 31900 | 389 |
| 332 | 20240806 | 132200 | 12646461750 | 31950 | 31900 | 31950 | 31900 | 270 |
| 333 | 20240806 | 132100 | 12637846200 | 31900 | 31900 | 31950 | 31850 | 838 |
| 334 | 20240806 | 132000 | 12611149500 | 31900 | 31900 | 31950 | 31850 | 79 |
| 335 | 20240806 | 131900 | 12608630250 | 31850 | 31900 | 31900 | 31850 | 139 |
| 336 | 20240806 | 131800 | 12604200300 | 31900 | 31900 | 31900 | 31850 | 400 |
| 337 | 20240806 | 131700 | 12591442200 | 31900 | 31900 | 31950 | 31850 | 446 |
| 338 | 20240806 | 131600 | 12577203950 | 31850 | 31900 | 31900 | 31850 | 192 |
| 339 | 20240806 | 131500 | 12571087000 | 31850 | 31900 | 31900 | 31800 | 145 |
| 340 | 20240806 | 131400 | 12566469350 | 31850 | 31850 | 31900 | 31850 | 91 |
| 341 | 20240806 | 131300 | 12563570950 | 31850 | 31850 | 31900 | 31800 | 661 |
| 342 | 20240806 | 131200 | 12542521750 | 31900 | 31900 | 31950 | 31900 | 1197 |
| 343 | 20240806 | 131100 | 12504336750 | 31900 | 31950 | 31950 | 31900 | 150 |
| 344 | 20240806 | 131000 | 12499549500 | 31900 | 31950 | 31950 | 31900 | 236 |
| 345 | 20240806 | 130900 | 12492014750 | 31950 | 31950 | 31950 | 31900 | 67 |
| 346 | 20240806 | 130800 | 12489876550 | 31950 | 31950 | 31950 | 31900 | 511 |
| 347 | 20240806 | 130700 | 12473557350 | 31900 | 31900 | 31950 | 31850 | 421 |
| 348 | 20240806 | 130600 | 12460127450 | 31850 | 31900 | 31900 | 31850 | 56 |
| 349 | 20240806 | 130500 | 12458343600 | 31900 | 31900 | 31950 | 31900 | 143 |
| 350 | 20240806 | 130400 | 12453780250 | 31900 | 31900 | 31900 | 31850 | 178 |
| 351 | 20240806 | 130300 | 12448106800 | 31900 | 31850 | 31950 | 31850 | 422 |
| 352 | 20240806 | 130200 | 12434649000 | 31800 | 31950 | 31950 | 31800 | 546 |
| 353 | 20240806 | 130100 | 12417239400 | 31950 | 31850 | 31950 | 31850 | 414 |
| 354 | 20240806 | 130000 | 12404036250 | 31900 | 31850 | 31900 | 31850 | 77 |
| 355 | 20240806 | 125900 | 12401582100 | 31900 | 31900 | 31900 | 31850 | 150 |
| 356 | 20240806 | 125800 | 12396801750 | 31900 | 31900 | 31900 | 31800 | 88 |
| 357 | 20240806 | 125700 | 12393998450 | 31950 | 31900 | 31950 | 31800 | 1042 |
| 358 | 20240806 | 125600 | 12360799600 | 31900 | 31850 | 31900 | 31750 | 1946 |
| 359 | 20240806 | 125500 | 12298915600 | 31800 | 31900 | 31950 | 31800 | 1338 |
| 360 | 20240806 | 125400 | 12256275950 | 31900 | 31900 | 31950 | 31900 | 555 |
| 361 | 20240806 | 125300 | 12238552700 | 31950 | 31900 | 31950 | 31900 | 196 |
| 362 | 20240806 | 125200 | 12232295700 | 31950 | 31850 | 31950 | 31850 | 131 |
| 363 | 20240806 | 125100 | 12228112500 | 31900 | 31750 | 31900 | 31750 | 699 |
| 364 | 20240806 | 125000 | 12205877600 | 31750 | 31900 | 31900 | 31750 | 402 |
| 365 | 20240806 | 124900 | 12193085600 | 31900 | 31900 | 31900 | 31850 | 250 |
| 366 | 20240806 | 124800 | 12185115600 | 31900 | 31950 | 31950 | 31850 | 188 |
| 367 | 20240806 | 124700 | 12179120850 | 31900 | 31850 | 31900 | 31800 | 260 |
| 368 | 20240806 | 124600 | 12170832150 | 31800 | 31900 | 31950 | 31800 | 976 |
| 369 | 20240806 | 124500 | 12139787750 | 31850 | 31900 | 31900 | 31850 | 208 |
| 370 | 20240806 | 124400 | 12133160600 | 31850 | 31950 | 31950 | 31850 | 121 |
| 371 | 20240806 | 124300 | 12129302500 | 31950 | 31900 | 31950 | 31850 | 292 |
| 372 | 20240806 | 124200 | 12119996550 | 31900 | 31900 | 31900 | 31900 | 43 |
| 373 | 20240806 | 124100 | 12118624850 | 31900 | 31900 | 31950 | 31850 | 2158 |
| 374 | 20240806 | 124000 | 12049886550 | 31900 | 31950 | 31950 | 31800 | 318 |
| 375 | 20240806 | 123900 | 12039739500 | 31900 | 32000 | 32000 | 31900 | 278 |
| 376 | 20240806 | 123800 | 12030864950 | 31950 | 31950 | 32000 | 31900 | 151 |
| 377 | 20240806 | 123700 | 12026040600 | 31950 | 32000 | 32000 | 31900 | 292 |
| 378 | 20240806 | 123600 | 12016708500 | 31950 | 31900 | 31950 | 31900 | 651 |
| 379 | 20240806 | 123500 | 11995914400 | 31900 | 31900 | 31900 | 31850 | 237 |
| 380 | 20240806 | 123400 | 11988356000 | 31850 | 31900 | 31900 | 31850 | 116 |
| 381 | 20240806 | 123300 | 11984659650 | 31900 | 31850 | 31900 | 31800 | 637 |
| 382 | 20240806 | 123200 | 11964366200 | 31850 | 31750 | 31850 | 31750 | 485 |
| 383 | 20240806 | 123100 | 11948931800 | 31750 | 31750 | 31800 | 31700 | 173 |
| 384 | 20240806 | 123000 | 11943437000 | 31750 | 31750 | 31750 | 31700 | 448 |
| 385 | 20240806 | 122900 | 11929233200 | 31750 | 31700 | 31750 | 31700 | 75 |
| 386 | 20240806 | 122800 | 11926854250 | 31700 | 31650 | 31700 | 31650 | 185 |
| 387 | 20240806 | 122700 | 11920994500 | 31650 | 31700 | 31750 | 31650 | 100 |
| 388 | 20240806 | 122600 | 11917824500 | 31650 | 31750 | 31750 | 31650 | 502 |
| 389 | 20240806 | 122500 | 11901927300 | 31700 | 31800 | 31800 | 31700 | 409 |
| 390 | 20240806 | 122400 | 11888945950 | 31800 | 31850 | 31850 | 31750 | 289 |
| 391 | 20240806 | 122300 | 11879757300 | 31800 | 31800 | 31800 | 31750 | 1085 |
| 392 | 20240806 | 122200 | 11845256200 | 31800 | 31800 | 31800 | 31750 | 283 |
| 393 | 20240806 | 122100 | 11836261450 | 31800 | 31700 | 31800 | 31700 | 1414 |
| 394 | 20240806 | 122000 | 11791351850 | 31700 | 31650 | 31700 | 31500 | 1220 |
| 395 | 20240806 | 121900 | 11752845350 | 31650 | 31700 | 31750 | 31650 | 300 |
| 396 | 20240806 | 121800 | 11743335450 | 31600 | 31650 | 31700 | 31600 | 2241 |
| 397 | 20240806 | 121700 | 11672509800 | 31600 | 31700 | 31750 | 31600 | 4205 |
| 398 | 20240806 | 121600 | 11539302950 | 31650 | 31700 | 31700 | 31650 | 206 |
| 399 | 20240806 | 121500 | 11532780450 | 31700 | 31600 | 31700 | 31600 | 282 |
| 400 | 20240806 | 121400 | 11523854750 | 31600 | 31650 | 31650 | 31500 | 576 |
| 401 | 20240806 | 121300 | 11505675350 | 31600 | 31700 | 31750 | 31600 | 268 |
| 402 | 20240806 | 121200 | 11497192100 | 31750 | 31600 | 31750 | 31600 | 280 |
| 403 | 20240806 | 121100 | 11488317250 | 31600 | 31650 | 31700 | 31600 | 919 |
| 404 | 20240806 | 121000 | 11459270500 | 31600 | 31650 | 31750 | 31600 | 336 |
| 405 | 20240806 | 120900 | 11448641050 | 31700 | 31750 | 31750 | 31650 | 1110 |
| 406 | 20240806 | 120800 | 11413503850 | 31750 | 31650 | 31800 | 31650 | 2127 |
| 407 | 20240806 | 120700 | 11346077900 | 31600 | 31650 | 31700 | 31600 | 151 |
| 408 | 20240806 | 120600 | 11341302050 | 31700 | 31700 | 31700 | 31550 | 910 |
| 409 | 20240806 | 120500 | 11312546200 | 31700 | 31600 | 31750 | 31550 | 1169 |
| 410 | 20240806 | 120400 | 11275597950 | 31600 | 31600 | 31600 | 31450 | 698 |
| 411 | 20240806 | 120300 | 11253576750 | 31550 | 31600 | 31700 | 31550 | 1730 |
| 412 | 20240806 | 120200 | 11198879100 | 31650 | 31450 | 31650 | 31400 | 610 |
| 413 | 20240806 | 120100 | 11179677250 | 31500 | 31350 | 31500 | 31350 | 717 |
| 414 | 20240806 | 120000 | 11157183450 | 31300 | 31550 | 31550 | 31300 | 4987 |
| 415 | 20240806 | 115900 | 11000623850 | 31600 | 31700 | 31750 | 31550 | 7095 |
| 416 | 20240806 | 115800 | 10776217650 | 31700 | 31750 | 31750 | 31700 | 349 |
| 417 | 20240806 | 115700 | 10765149300 | 31700 | 31800 | 31850 | 31700 | 2427 |
| 418 | 20240806 | 115600 | 10688103650 | 31800 | 31900 | 31900 | 31800 | 525 |
| 419 | 20240806 | 115500 | 10671380900 | 31850 | 31900 | 31900 | 31850 | 310 |
| 420 | 20240806 | 115400 | 10661494450 | 31950 | 31950 | 32000 | 31900 | 122 |
| 421 | 20240806 | 115300 | 10657596000 | 32000 | 31950 | 32000 | 31950 | 96 |
| 422 | 20240806 | 115200 | 10654528750 | 32000 | 31900 | 32000 | 31900 | 423 |
| 423 | 20240806 | 115100 | 10641019650 | 31950 | 31950 | 32000 | 31900 | 76 |
| 424 | 20240806 | 115000 | 10638592450 | 31950 | 31950 | 32000 | 31900 | 204 |
| 425 | 20240806 | 114900 | 10632074350 | 31950 | 32000 | 32000 | 31900 | 106 |
| 426 | 20240806 | 114800 | 10628687650 | 32000 | 31950 | 32000 | 31900 | 1182 |
| 427 | 20240806 | 114700 | 10590868750 | 31950 | 31950 | 31950 | 31900 | 162 |
| 428 | 20240806 | 114600 | 10585696300 | 31900 | 31900 | 31950 | 31900 | 208 |
| 429 | 20240806 | 114500 | 10579056450 | 31900 | 31950 | 31950 | 31900 | 195 |
| 430 | 20240806 | 114400 | 10572833350 | 31950 | 31950 | 31950 | 31900 | 143 |
| 431 | 20240806 | 114300 | 10568270900 | 31950 | 31900 | 31950 | 31900 | 64 |
| 432 | 20240806 | 114200 | 10566226250 | 32000 | 32000 | 32000 | 31900 | 218 |
| 433 | 20240806 | 114100 | 10559256750 | 31950 | 31950 | 32000 | 31950 | 215 |
| 434 | 20240806 | 114000 | 10552386800 | 31950 | 32000 | 32000 | 31950 | 359 |
| 435 | 20240806 | 113900 | 10540903600 | 32000 | 31950 | 32000 | 31900 | 281 |
| 436 | 20240806 | 113800 | 10531921050 | 31950 | 31900 | 31950 | 31850 | 30 |
| 437 | 20240806 | 113700 | 10530963850 | 31900 | 31850 | 31900 | 31850 | 287 |
| 438 | 20240806 | 113600 | 10521817600 | 31850 | 31800 | 31850 | 31800 | 112 |
| 439 | 20240806 | 113500 | 10518254950 | 31850 | 31850 | 31900 | 31750 | 1298 |
| 440 | 20240806 | 113400 | 10476967950 | 31950 | 32000 | 32000 | 31850 | 192 |
| 441 | 20240806 | 113300 | 10470844750 | 31900 | 32000 | 32000 | 31850 | 1014 |
| 442 | 20240806 | 113200 | 10438477150 | 32050 | 32000 | 32050 | 32000 | 757 |
| 443 | 20240806 | 113100 | 10414242050 | 32000 | 31950 | 32050 | 31900 | 655 |
| 444 | 20240806 | 113000 | 10393285100 | 31950 | 31950 | 31950 | 31900 | 43 |
| 445 | 20240806 | 112900 | 10391913100 | 31950 | 31950 | 32000 | 31950 | 671 |
| 446 | 20240806 | 112800 | 10370468750 | 31900 | 31950 | 31950 | 31850 | 126 |
| 447 | 20240806 | 112700 | 10366448000 | 31850 | 31900 | 31900 | 31850 | 53 |
| 448 | 20240806 | 112600 | 10364758550 | 31900 | 31850 | 31950 | 31850 | 329 |
| 449 | 20240806 | 112500 | 10354267100 | 31850 | 31850 | 31850 | 31800 | 69 |
| 450 | 20240806 | 112400 | 10352069600 | 31800 | 31800 | 31850 | 31800 | 532 |
| 451 | 20240806 | 112300 | 10335151100 | 31850 | 31800 | 31900 | 31800 | 379 |
| 452 | 20240806 | 112200 | 10323090400 | 31800 | 31800 | 31850 | 31800 | 221 |
| 453 | 20240806 | 112100 | 10316059000 | 31800 | 31850 | 31850 | 31800 | 223 |
| 454 | 20240806 | 112000 | 10308963150 | 31900 | 31900 | 31900 | 31800 | 303 |
| 455 | 20240806 | 111900 | 10299305500 | 31900 | 31800 | 31900 | 31800 | 213 |
| 456 | 20240806 | 111800 | 10292519700 | 31800 | 31800 | 31950 | 31800 | 148 |
| 457 | 20240806 | 111700 | 10287807500 | 31950 | 31900 | 31950 | 31750 | 285 |
| 458 | 20240806 | 111600 | 10278720050 | 31750 | 31750 | 31900 | 31750 | 272 |
| 459 | 20240806 | 111500 | 10270072050 | 31800 | 31750 | 31850 | 31750 | 777 |
| 460 | 20240806 | 111400 | 10245325150 | 31750 | 31750 | 31850 | 31700 | 699 |
| 461 | 20240806 | 111300 | 10223122550 | 31750 | 31750 | 31800 | 31700 | 255 |
| 462 | 20240806 | 111200 | 10215026350 | 31750 | 31750 | 31850 | 31750 | 202 |
| 463 | 20240806 | 111100 | 10208604100 | 31800 | 31850 | 31850 | 31700 | 158 |
| 464 | 20240806 | 111000 | 10203587250 | 31850 | 31700 | 31900 | 31700 | 251 |
| 465 | 20240806 | 110900 | 10195604150 | 31700 | 31750 | 31750 | 31700 | 451 |
| 466 | 20240806 | 110800 | 10181290300 | 31750 | 31900 | 31900 | 31750 | 793 |
| 467 | 20240806 | 110700 | 10156065100 | 31900 | 31850 | 31900 | 31850 | 148 |
| 468 | 20240806 | 110600 | 10151350150 | 31850 | 31900 | 31900 | 31850 | 135 |
| 469 | 20240806 | 110500 | 10147048250 | 31850 | 31950 | 31950 | 31850 | 241 |
| 470 | 20240806 | 110400 | 10139355150 | 31950 | 32050 | 32050 | 31850 | 2891 |
| 471 | 20240806 | 110300 | 10046844500 | 32000 | 31850 | 32050 | 31850 | 1712 |
| 472 | 20240806 | 110200 | 9992089200 | 31800 | 31900 | 31900 | 31800 | 277 |
| 473 | 20240806 | 110100 | 9983261500 | 31900 | 31850 | 31900 | 31800 | 151 |
| 474 | 20240806 | 110000 | 9978448000 | 31900 | 31850 | 31900 | 31800 | 135 |
| 475 | 20240806 | 105900 | 9974146400 | 31700 | 31850 | 31950 | 31700 | 303 |
| 476 | 20240806 | 105800 | 9964489100 | 31900 | 31950 | 31950 | 31850 | 424 |
| 477 | 20240806 | 105700 | 9950949400 | 31900 | 31850 | 31950 | 31800 | 618 |
| 478 | 20240806 | 105600 | 9931241250 | 31700 | 31750 | 31850 | 31650 | 238 |
| 479 | 20240806 | 105500 | 9923681250 | 31650 | 31700 | 31800 | 31650 | 290 |
| 480 | 20240806 | 105400 | 9914485250 | 31750 | 31750 | 31800 | 31700 | 533 |
| 481 | 20240806 | 105300 | 9897573800 | 31800 | 31800 | 31850 | 31750 | 286 |
| 482 | 20240806 | 105200 | 9888483500 | 31850 | 31800 | 31900 | 31800 | 363 |
| 483 | 20240806 | 105100 | 9876924800 | 31850 | 31850 | 31850 | 31800 | 305 |
| 484 | 20240806 | 105000 | 9867215500 | 31700 | 31750 | 31800 | 31700 | 301 |
| 485 | 20240806 | 104900 | 9857649050 | 31750 | 31700 | 31900 | 31650 | 1053 |
| 486 | 20240806 | 104800 | 9824183100 | 31700 | 31550 | 31700 | 31500 | 1147 |
| 487 | 20240806 | 104700 | 9787879250 | 31600 | 31400 | 31600 | 31350 | 361 |
| 488 | 20240806 | 104600 | 9776520800 | 31350 | 31500 | 31550 | 31350 | 1654 |
| 489 | 20240806 | 104500 | 9724508100 | 31550 | 31650 | 31650 | 31500 | 361 |
| 490 | 20240806 | 104400 | 9713113550 | 31550 | 31500 | 31550 | 31500 | 353 |
| 491 | 20240806 | 104300 | 9701987600 | 31350 | 31300 | 31450 | 31250 | 3063 |
| 492 | 20240806 | 104200 | 9606097850 | 31350 | 31500 | 31500 | 31300 | 2035 |
| 493 | 20240806 | 104100 | 9542188600 | 31450 | 31550 | 31550 | 31450 | 4520 |
| 494 | 20240806 | 104000 | 9399765300 | 31550 | 31700 | 31750 | 31550 | 2170 |
| 495 | 20240806 | 103900 | 9331095850 | 31700 | 31750 | 31800 | 31700 | 546 |
| 496 | 20240806 | 103800 | 9313763450 | 31750 | 31750 | 31800 | 31700 | 389 |
| 497 | 20240806 | 103700 | 9301409000 | 31750 | 31700 | 31750 | 31650 | 263 |
| 498 | 20240806 | 103600 | 9293075250 | 31650 | 31650 | 31750 | 31600 | 4786 |
| 499 | 20240806 | 103500 | 9141759150 | 31650 | 31750 | 31800 | 31650 | 189 |
| 500 | 20240806 | 103400 | 9135764000 | 31800 | 31700 | 31800 | 31650 | 3445 |
| 501 | 20240806 | 103300 | 9026389500 | 31650 | 31700 | 31750 | 31600 | 3206 |
| 502 | 20240806 | 103200 | 8924934600 | 31700 | 31950 | 31950 | 31700 | 5993 |
| 503 | 20240806 | 103100 | 8734510850 | 31900 | 32000 | 32000 | 31900 | 381 |
| 504 | 20240806 | 103000 | 8722337700 | 31950 | 32100 | 32100 | 31950 | 4395 |
| 505 | 20240806 | 102900 | 8581527350 | 32100 | 32100 | 32150 | 32050 | 1263 |
| 506 | 20240806 | 102800 | 8540983850 | 32150 | 32100 | 32150 | 32100 | 678 |
| 507 | 20240806 | 102700 | 8519217150 | 32150 | 32250 | 32300 | 32150 | 2726 |
| 508 | 20240806 | 102600 | 8431382850 | 32300 | 32250 | 32300 | 32250 | 225 |
| 509 | 20240806 | 102500 | 8424121850 | 32250 | 32300 | 32300 | 32250 | 473 |
| 510 | 20240806 | 102400 | 8408865350 | 32350 | 32250 | 32350 | 32250 | 340 |
| 511 | 20240806 | 102300 | 8397892050 | 32350 | 32350 | 32400 | 32250 | 578 |
| 512 | 20240806 | 102200 | 8379205400 | 32300 | 32250 | 32350 | 32250 | 1743 |
| 513 | 20240806 | 102100 | 8322983150 | 32250 | 32350 | 32400 | 32250 | 242 |
| 514 | 20240806 | 102000 | 8315161150 | 32350 | 32250 | 32400 | 32250 | 961 |
| 515 | 20240806 | 101900 | 8284126900 | 32250 | 32300 | 32350 | 32250 | 2241 |
| 516 | 20240806 | 101800 | 8211752050 | 32300 | 32350 | 32400 | 32300 | 805 |
| 517 | 20240806 | 101700 | 8185738250 | 32400 | 32300 | 32400 | 32300 | 169 |
| 518 | 20240806 | 101600 | 8180270900 | 32300 | 32350 | 32350 | 32300 | 1731 |
| 519 | 20240806 | 101500 | 8124274100 | 32350 | 32350 | 32450 | 32350 | 1228 |
| 520 | 20240806 | 101400 | 8084448050 | 32350 | 32400 | 32450 | 32350 | 843 |
| 521 | 20240806 | 101300 | 8057170900 | 32350 | 32400 | 32450 | 32300 | 1853 |
| 522 | 20240806 | 101200 | 7997249900 | 32400 | 32350 | 32450 | 32300 | 1714 |
| 523 | 20240806 | 101100 | 7941737750 | 32400 | 32450 | 32450 | 32300 | 2319 |
| 524 | 20240806 | 101000 | 7866641450 | 32500 | 32500 | 32500 | 32450 | 684 |
| 525 | 20240806 | 100900 | 7844438700 | 32500 | 32450 | 32550 | 32400 | 856 |
| 526 | 20240806 | 100800 | 7816647800 | 32450 | 32400 | 32500 | 32350 | 1206 |
| 527 | 20240806 | 100700 | 7777539500 | 32400 | 32500 | 32550 | 32400 | 1154 |
| 528 | 20240806 | 100600 | 7740058800 | 32550 | 32500 | 32600 | 32450 | 1407 |
| 529 | 20240806 | 100500 | 7694277550 | 32500 | 32450 | 32500 | 32400 | 829 |
| 530 | 20240806 | 100400 | 7667361750 | 32500 | 32450 | 32500 | 32350 | 1493 |
| 531 | 20240806 | 100300 | 7618907450 | 32400 | 32350 | 32500 | 32350 | 2133 |
| 532 | 20240806 | 100200 | 7549802100 | 32350 | 32350 | 32450 | 32300 | 479 |
| 533 | 20240806 | 100100 | 7534286050 | 32400 | 32400 | 32400 | 32300 | 1522 |
| 534 | 20240806 | 100000 | 7485012350 | 32400 | 32400 | 32450 | 32350 | 579 |
| 535 | 20240806 | 095900 | 7466256100 | 32350 | 32350 | 32400 | 32350 | 1199 |
| 536 | 20240806 | 095800 | 7427468200 | 32400 | 32350 | 32450 | 32350 | 771 |
| 537 | 20240806 | 095700 | 7402493600 | 32400 | 32400 | 32500 | 32300 | 7825 |
| 538 | 20240806 | 095600 | 7148530350 | 32400 | 32250 | 32400 | 32250 | 2850 |
| 539 | 20240806 | 095500 | 7056399350 | 32250 | 32200 | 32350 | 32200 | 781 |
| 540 | 20240806 | 095400 | 7031219200 | 32200 | 32300 | 32400 | 32200 | 2350 |
| 541 | 20240806 | 095300 | 6955401900 | 32350 | 32300 | 32400 | 32250 | 2565 |
| 542 | 20240806 | 095200 | 6872447600 | 32350 | 32250 | 32350 | 32250 | 1199 |
| 543 | 20240806 | 095100 | 6833710900 | 32300 | 32300 | 32350 | 32250 | 662 |
| 544 | 20240806 | 095000 | 6812333350 | 32300 | 32250 | 32300 | 32200 | 561 |
| 545 | 20240806 | 094900 | 6794241600 | 32250 | 32200 | 32250 | 32200 | 450 |
| 546 | 20240806 | 094800 | 6779736350 | 32250 | 32200 | 32250 | 32150 | 1714 |
| 547 | 20240806 | 094700 | 6724554950 | 32200 | 32250 | 32300 | 32200 | 1680 |
| 548 | 20240806 | 094600 | 6670429550 | 32300 | 32300 | 32350 | 32200 | 1025 |
| 549 | 20240806 | 094500 | 6637347500 | 32300 | 32250 | 32400 | 32200 | 3251 |
| 550 | 20240806 | 094400 | 6532347100 | 32200 | 32200 | 32300 | 32150 | 1302 |
| 551 | 20240806 | 094300 | 6490365300 | 32200 | 32200 | 32300 | 32150 | 1981 |
| 552 | 20240806 | 094200 | 6426521450 | 32200 | 32100 | 32200 | 32100 | 1616 |
| 553 | 20240806 | 094100 | 6374514800 | 32100 | 32150 | 32200 | 32000 | 481 |
| 554 | 20240806 | 094000 | 6359067550 | 32200 | 31950 | 32250 | 31900 | 4167 |
| 555 | 20240806 | 093900 | 6225355750 | 31950 | 31950 | 32000 | 31900 | 1547 |
| 556 | 20240806 | 093800 | 6175956800 | 31950 | 31750 | 31950 | 31750 | 2843 |
| 557 | 20240806 | 093700 | 6085374450 | 31800 | 31850 | 31850 | 31650 | 7258 |
| 558 | 20240806 | 093600 | 5854803250 | 31850 | 31850 | 31950 | 31800 | 301 |
| 559 | 20240806 | 093500 | 5845206300 | 31900 | 31850 | 31950 | 31750 | 1694 |
| 560 | 20240806 | 093400 | 5791274800 | 31850 | 31800 | 31900 | 31750 | 1799 |
| 561 | 20240806 | 093300 | 5733985450 | 31750 | 31750 | 31950 | 31700 | 2059 |
| 562 | 20240806 | 093200 | 5668313050 | 31750 | 31850 | 31850 | 31700 | 3126 |
| 563 | 20240806 | 093100 | 5569112650 | 31900 | 32000 | 32050 | 31850 | 1943 |
| 564 | 20240806 | 093000 | 5507008250 | 32000 | 31950 | 32050 | 31750 | 3062 |
| 565 | 20240806 | 092900 | 5409462700 | 31900 | 31800 | 31900 | 31700 | 2233 |
| 566 | 20240806 | 092800 | 5338475450 | 31850 | 31900 | 31950 | 31850 | 1632 |
| 567 | 20240806 | 092700 | 5286471450 | 31900 | 32000 | 32100 | 31850 | 702 |
| 568 | 20240806 | 092600 | 5264054150 | 32100 | 32250 | 32400 | 32000 | 3954 |
| 569 | 20240806 | 092500 | 5136707700 | 32200 | 32000 | 32200 | 32000 | 5974 |
| 570 | 20240806 | 092400 | 4944898650 | 32000 | 32000 | 32050 | 31900 | 3024 |
| 571 | 20240806 | 092300 | 4848139900 | 32000 | 31750 | 32000 | 31750 | 4704 |
| 572 | 20240806 | 092200 | 4698078550 | 31800 | 31850 | 32000 | 31750 | 6569 |
| 573 | 20240806 | 092100 | 4488306600 | 31850 | 31650 | 31900 | 31650 | 2026 |
| 574 | 20240806 | 092000 | 4423882400 | 31650 | 31600 | 31750 | 31600 | 1163 |
| 575 | 20240806 | 091900 | 4387029000 | 31600 | 31900 | 31950 | 31550 | 6062 |
| 576 | 20240806 | 091800 | 4194671850 | 31900 | 31800 | 31950 | 31800 | 2722 |
| 577 | 20240806 | 091700 | 4107749900 | 31900 | 31950 | 31950 | 31800 | 3434 |
| 578 | 20240806 | 091600 | 3998239000 | 32000 | 31850 | 32000 | 31850 | 5914 |
| 579 | 20240806 | 091500 | 3809491400 | 31900 | 31850 | 31900 | 31800 | 4358 |
| 580 | 20240806 | 091400 | 3670601300 | 31850 | 31750 | 31950 | 31700 | 4929 |
| 581 | 20240806 | 091300 | 3513510400 | 31750 | 31750 | 31850 | 31700 | 1367 |
| 582 | 20240806 | 091200 | 3470090250 | 31750 | 31700 | 31900 | 31700 | 5909 |
| 583 | 20240806 | 091100 | 3282229600 | 31650 | 31550 | 31700 | 31500 | 5293 |
| 584 | 20240806 | 091000 | 3115068650 | 31550 | 31500 | 31550 | 31450 | 1489 |
| 585 | 20240806 | 090900 | 3068143050 | 31550 | 31100 | 31550 | 31050 | 6194 |
| 586 | 20240806 | 090800 | 2873347400 | 31100 | 31050 | 31150 | 30900 | 4350 |
| 587 | 20240806 | 090700 | 2738448800 | 31000 | 31700 | 31700 | 31000 | 4619 |
| 588 | 20240806 | 090600 | 2593940850 | 31550 | 31950 | 31950 | 31550 | 7376 |
| 589 | 20240806 | 090500 | 2360183850 | 31950 | 31900 | 32000 | 31750 | 7153 |
| 590 | 20240806 | 090400 | 2132116650 | 31900 | 31900 | 31900 | 31700 | 2342 |
| 591 | 20240806 | 090300 | 2057634900 | 31900 | 31950 | 32050 | 31600 | 5970 |
| 592 | 20240806 | 090200 | 1867372700 | 31950 | 31950 | 32050 | 31750 | 15825 |
| 593 | 20240806 | 090100 | 1361856650 | 31950 | 31600 | 31950 | 31400 | 11096 |
| 594 | 20240806 | 090000 | 1009645250 | 31600 | 31000 | 31750 | 31000 | 32254 |