33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 190300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 14800 |
| 3 | 20240806 | 190200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240806 | 190100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240806 | 190000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240806 | 185900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240806 | 185800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240806 | 185700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240806 | 185600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240806 | 185500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240806 | 185400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240806 | 185300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240806 | 185200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240806 | 185100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240806 | 185000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240806 | 184900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240806 | 184800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240806 | 184700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240806 | 184600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240806 | 184500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240806 | 184400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240806 | 184300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240806 | 184200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240806 | 184100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240806 | 184000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240806 | 183900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240806 | 183800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240806 | 183700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240806 | 183600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240806 | 183500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240806 | 183400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240806 | 183300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 14800 |
| 33 | 20240806 | 183200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240806 | 183100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240806 | 183000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240806 | 182900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240806 | 182800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240806 | 182700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240806 | 182600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240806 | 182500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240806 | 182400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240806 | 182300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240806 | 182200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240806 | 182100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240806 | 182000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240806 | 181900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240806 | 181800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240806 | 181700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240806 | 181600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240806 | 181500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240806 | 181400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240806 | 181300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240806 | 181200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240806 | 181100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240806 | 181000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240806 | 180900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240806 | 180800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240806 | 180700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240806 | 180600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240806 | 180500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240806 | 180400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240806 | 180300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 14800 |
| 63 | 20240806 | 180200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240806 | 180100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240806 | 180000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240806 | 175900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240806 | 175800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240806 | 175700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240806 | 175600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240806 | 175500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240806 | 175400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240806 | 175300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240806 | 175200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240806 | 175100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240806 | 175000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240806 | 174900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240806 | 174800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240806 | 174700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240806 | 174600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240806 | 174500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240806 | 174400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240806 | 174300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240806 | 174200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240806 | 174100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240806 | 174000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240806 | 173900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240806 | 173800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240806 | 173700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240806 | 173600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240806 | 173500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240806 | 173400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240806 | 173300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 14800 |
| 93 | 20240806 | 173200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240806 | 173100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240806 | 173000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240806 | 172900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240806 | 172800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240806 | 172700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240806 | 172600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240806 | 172500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240806 | 172400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240806 | 172300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240806 | 172200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240806 | 172100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240806 | 172000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240806 | 171900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240806 | 171800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240806 | 171700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240806 | 171600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240806 | 171500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240806 | 171400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240806 | 171300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240806 | 171200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240806 | 171100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240806 | 171000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240806 | 170900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240806 | 170800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240806 | 170700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240806 | 170600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240806 | 170500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240806 | 170400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240806 | 170300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 14800 |
| 123 | 20240806 | 170200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240806 | 170100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240806 | 170000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240806 | 165900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240806 | 165800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240806 | 165700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240806 | 165600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240806 | 165500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240806 | 165400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240806 | 165300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240806 | 165200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240806 | 165100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240806 | 165000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240806 | 164900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240806 | 164800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240806 | 164700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240806 | 164600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240806 | 164500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240806 | 164400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240806 | 164300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240806 | 164200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240806 | 164100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240806 | 164000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240806 | 163900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240806 | 163800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240806 | 163700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240806 | 163600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240806 | 163500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240806 | 163400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240806 | 163300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 14800 |
| 153 | 20240806 | 163200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240806 | 163100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240806 | 163000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240806 | 162900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240806 | 162800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240806 | 162700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240806 | 162600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240806 | 162500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240806 | 162400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240806 | 162300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240806 | 162200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240806 | 162100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240806 | 162000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240806 | 161900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240806 | 161800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240806 | 161700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240806 | 161600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240806 | 161500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240806 | 161400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240806 | 161300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240806 | 161200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240806 | 161100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240806 | 161000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240806 | 160900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240806 | 160800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240806 | 160700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240806 | 160600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240806 | 160500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240806 | 160400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240806 | 160300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 14800 |
| 183 | 20240806 | 160200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240806 | 160100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20240806 | 160000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20240806 | 155900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20240806 | 155800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20240806 | 155700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20240806 | 155600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20240806 | 155500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240806 | 155400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240806 | 155300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240806 | 155200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240806 | 155100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240806 | 155000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20240806 | 154900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20240806 | 154800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20240806 | 154700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20240806 | 154600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240806 | 154500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20240806 | 154400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20240806 | 154300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20240806 | 154200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20240806 | 154100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20240806 | 154000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20240806 | 153900 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20240806 | 153800 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20240806 | 153700 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20240806 | 153600 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20240806 | 153500 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20240806 | 153400 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20240806 | 153300 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 14800 |
| 213 | 20240806 | 153200 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20240806 | 153100 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20240806 | 153000 | 44729629550 | 32150 | 32150 | 32150 | 32150 | 14800 |
| 216 | 20240806 | 152900 | 44253809550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240806 | 152800 | 44253809550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20240806 | 152700 | 44253809550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20240806 | 152600 | 44253809550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20240806 | 152500 | 44253809550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240806 | 152400 | 44253809550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240806 | 152300 | 44253809550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20240806 | 152200 | 44253809550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20240806 | 152100 | 44253809550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20240806 | 152000 | 44253809550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240806 | 151900 | 44253809550 | 32350 | 32400 | 32400 | 32300 | 3193 |
| 227 | 20240806 | 151800 | 44150572550 | 32350 | 32400 | 32400 | 32350 | 5430 |
| 228 | 20240806 | 151700 | 43974896000 | 32400 | 32400 | 32400 | 32300 | 1045 |
| 229 | 20240806 | 151600 | 43941092850 | 32300 | 32400 | 32400 | 32300 | 1773 |
| 230 | 20240806 | 151500 | 43883700200 | 32400 | 32500 | 32500 | 32350 | 1948 |
| 231 | 20240806 | 151400 | 43820543900 | 32500 | 32350 | 32500 | 32300 | 5640 |
| 232 | 20240806 | 151300 | 43637610950 | 32400 | 32350 | 32400 | 32300 | 1654 |
| 233 | 20240806 | 151200 | 43584055800 | 32350 | 32350 | 32400 | 32300 | 800 |
| 234 | 20240806 | 151100 | 43558181500 | 32350 | 32350 | 32400 | 32300 | 2579 |
| 235 | 20240806 | 151000 | 43474735600 | 32350 | 32400 | 32500 | 32350 | 3102 |
| 236 | 20240806 | 150900 | 43374181650 | 32350 | 32450 | 32500 | 32350 | 3435 |
| 237 | 20240806 | 150800 | 43262800300 | 32450 | 32450 | 32500 | 32400 | 1703 |
| 238 | 20240806 | 150700 | 43207515350 | 32400 | 32450 | 32500 | 32400 | 1535 |
| 239 | 20240806 | 150600 | 43157718450 | 32450 | 32500 | 32500 | 32400 | 1697 |
| 240 | 20240806 | 150500 | 43102643950 | 32500 | 32450 | 32500 | 32450 | 1132 |
| 241 | 20240806 | 150400 | 43065864550 | 32500 | 32550 | 32550 | 32450 | 861 |
| 242 | 20240806 | 150300 | 43037888650 | 32500 | 32450 | 32550 | 32400 | 2102 |
| 243 | 20240806 | 150200 | 42969606800 | 32450 | 32500 | 32550 | 32400 | 1977 |
| 244 | 20240806 | 150100 | 42905351700 | 32450 | 32450 | 32500 | 32400 | 1878 |
| 245 | 20240806 | 150000 | 42844401950 | 32500 | 32550 | 32550 | 32450 | 1268 |
| 246 | 20240806 | 145900 | 42803179850 | 32500 | 32500 | 32550 | 32500 | 802 |
| 247 | 20240806 | 145800 | 42777086350 | 32550 | 32500 | 32550 | 32500 | 1424 |
| 248 | 20240806 | 145700 | 42730782200 | 32450 | 32500 | 32500 | 32450 | 675 |
| 249 | 20240806 | 145600 | 42708851500 | 32500 | 32500 | 32600 | 32500 | 3324 |
| 250 | 20240806 | 145500 | 42600694850 | 32500 | 32650 | 32650 | 32500 | 1081 |
| 251 | 20240806 | 145400 | 42565485250 | 32600 | 32600 | 32650 | 32550 | 1827 |
| 252 | 20240806 | 145300 | 42505916850 | 32600 | 32700 | 32700 | 32500 | 6212 |
| 253 | 20240806 | 145200 | 42303231150 | 32700 | 32350 | 32850 | 32300 | 17535 |
| 254 | 20240806 | 145100 | 41731048600 | 32350 | 32250 | 32350 | 32200 | 3889 |
| 255 | 20240806 | 145000 | 41605361700 | 32250 | 32200 | 32300 | 32150 | 1889 |
| 256 | 20240806 | 144900 | 41544470050 | 32200 | 32150 | 32250 | 32150 | 1057 |
| 257 | 20240806 | 144800 | 41510430650 | 32200 | 32300 | 32300 | 32150 | 1121 |
| 258 | 20240806 | 144700 | 41474292450 | 32300 | 32150 | 32300 | 32150 | 3738 |
| 259 | 20240806 | 144600 | 41353759950 | 32150 | 32150 | 32200 | 32100 | 1048 |
| 260 | 20240806 | 144500 | 41320056100 | 32150 | 32100 | 32150 | 32050 | 740 |
| 261 | 20240806 | 144400 | 41296285300 | 32050 | 32100 | 32150 | 32050 | 574 |
| 262 | 20240806 | 144300 | 41277862200 | 32150 | 32100 | 32150 | 32050 | 1293 |
| 263 | 20240806 | 144200 | 41236346100 | 32050 | 32100 | 32150 | 32000 | 3311 |
| 264 | 20240806 | 144100 | 41130143250 | 32100 | 32100 | 32150 | 32050 | 1339 |
| 265 | 20240806 | 144000 | 41087202450 | 32100 | 32050 | 32150 | 32050 | 495 |
| 266 | 20240806 | 143900 | 41071317550 | 32050 | 32150 | 32150 | 32050 | 1090 |
| 267 | 20240806 | 143800 | 41036313950 | 32200 | 32200 | 32200 | 32150 | 614 |
| 268 | 20240806 | 143700 | 41016561350 | 32150 | 32250 | 32300 | 32150 | 857 |
| 269 | 20240806 | 143600 | 40988934250 | 32250 | 32250 | 32300 | 32200 | 1620 |
| 270 | 20240806 | 143500 | 40936613950 | 32200 | 32250 | 32350 | 32200 | 451 |
| 271 | 20240806 | 143400 | 40922056900 | 32250 | 32200 | 32300 | 32200 | 2157 |
| 272 | 20240806 | 143300 | 40852508500 | 32200 | 32150 | 32250 | 32150 | 535 |
| 273 | 20240806 | 143200 | 40835262850 | 32150 | 32250 | 32250 | 32000 | 8916 |
| 274 | 20240806 | 143100 | 40549251800 | 32200 | 32250 | 32250 | 32150 | 782 |
| 275 | 20240806 | 143000 | 40524079100 | 32200 | 32250 | 32300 | 32200 | 617 |
| 276 | 20240806 | 142900 | 40504173800 | 32200 | 32300 | 32300 | 32200 | 1101 |
| 277 | 20240806 | 142800 | 40468667450 | 32250 | 32300 | 32350 | 32250 | 864 |
| 278 | 20240806 | 142700 | 40440758200 | 32400 | 32350 | 32400 | 32300 | 992 |
| 279 | 20240806 | 142600 | 40408662100 | 32300 | 32400 | 32400 | 32300 | 1124 |
| 280 | 20240806 | 142500 | 40372278350 | 32350 | 32400 | 32400 | 32350 | 322 |
| 281 | 20240806 | 142400 | 40361848700 | 32400 | 32400 | 32400 | 32350 | 734 |
| 282 | 20240806 | 142300 | 40338080550 | 32350 | 32350 | 32450 | 32350 | 2038 |
| 283 | 20240806 | 142200 | 40272002100 | 32400 | 32300 | 32400 | 32250 | 2399 |
| 284 | 20240806 | 142100 | 40194444600 | 32250 | 32300 | 32300 | 32250 | 689 |
| 285 | 20240806 | 142000 | 40172205800 | 32250 | 32300 | 32300 | 32250 | 996 |
| 286 | 20240806 | 141900 | 40140072200 | 32250 | 32300 | 32300 | 32250 | 270 |
| 287 | 20240806 | 141800 | 40131356600 | 32250 | 32350 | 32350 | 32250 | 645 |
| 288 | 20240806 | 141700 | 40110541550 | 32300 | 32250 | 32350 | 32200 | 1235 |
| 289 | 20240806 | 141600 | 40070683500 | 32250 | 32200 | 32350 | 32100 | 8441 |
| 290 | 20240806 | 141500 | 39798429700 | 32150 | 32050 | 32250 | 32050 | 3540 |
| 291 | 20240806 | 141400 | 39684713450 | 32050 | 32100 | 32100 | 32050 | 832 |
| 292 | 20240806 | 141300 | 39658039650 | 32100 | 32100 | 32150 | 32050 | 1328 |
| 293 | 20240806 | 141200 | 39615445200 | 32150 | 32200 | 32200 | 32100 | 1120 |
| 294 | 20240806 | 141100 | 39579453250 | 32200 | 32150 | 32200 | 32100 | 723 |
| 295 | 20240806 | 141000 | 39556210950 | 32200 | 32100 | 32200 | 32100 | 1139 |
| 296 | 20240806 | 140900 | 39519572800 | 32150 | 32100 | 32150 | 32100 | 631 |
| 297 | 20240806 | 140800 | 39499306200 | 32150 | 32200 | 32200 | 32100 | 2337 |
| 298 | 20240806 | 140700 | 39424208350 | 32150 | 32250 | 32250 | 32150 | 1193 |
| 299 | 20240806 | 140600 | 39385790100 | 32250 | 32300 | 32350 | 32250 | 1871 |
| 300 | 20240806 | 140500 | 39325389100 | 32300 | 32400 | 32400 | 32200 | 477 |
| 301 | 20240806 | 140400 | 39309990050 | 32300 | 32450 | 32450 | 32300 | 442 |
| 302 | 20240806 | 140300 | 39295675300 | 32400 | 32300 | 32450 | 32300 | 1160 |
| 303 | 20240806 | 140200 | 39258105800 | 32300 | 32400 | 32400 | 32300 | 983 |
| 304 | 20240806 | 140100 | 39226325150 | 32300 | 32200 | 32450 | 32150 | 1848 |
| 305 | 20240806 | 140000 | 39166590600 | 32200 | 32200 | 32300 | 32150 | 762 |
| 306 | 20240806 | 135900 | 39142037650 | 32150 | 32200 | 32200 | 32150 | 2238 |
| 307 | 20240806 | 135800 | 39070020050 | 32200 | 32300 | 32300 | 32200 | 3810 |
| 308 | 20240806 | 135700 | 38947202700 | 32300 | 32300 | 32300 | 32250 | 207 |
| 309 | 20240806 | 135600 | 38940522500 | 32300 | 32400 | 32400 | 32300 | 502 |
| 310 | 20240806 | 135500 | 38924294800 | 32350 | 32300 | 32400 | 32300 | 2047 |
| 311 | 20240806 | 135400 | 38858073650 | 32300 | 32300 | 32350 | 32250 | 696 |
| 312 | 20240806 | 135300 | 38835595550 | 32250 | 32350 | 32350 | 32250 | 2464 |
| 313 | 20240806 | 135200 | 38756023650 | 32350 | 32300 | 32400 | 32300 | 872 |
| 314 | 20240806 | 135100 | 38727814900 | 32350 | 32350 | 32400 | 32300 | 1166 |
| 315 | 20240806 | 135000 | 38690098150 | 32450 | 32350 | 32500 | 32350 | 771 |
| 316 | 20240806 | 134900 | 38665125450 | 32450 | 32450 | 32450 | 32350 | 677 |
| 317 | 20240806 | 134800 | 38643202000 | 32400 | 32400 | 32550 | 32350 | 812 |
| 318 | 20240806 | 134700 | 38616880700 | 32400 | 32450 | 32650 | 32350 | 1294 |
| 319 | 20240806 | 134600 | 38574913850 | 32500 | 32400 | 32900 | 32350 | 10249 |
| 320 | 20240806 | 134500 | 38239872200 | 32400 | 32500 | 32500 | 32400 | 1174 |
| 321 | 20240806 | 134400 | 38201790700 | 32400 | 32450 | 32550 | 32400 | 2762 |
| 322 | 20240806 | 134300 | 38112143250 | 32400 | 32400 | 32500 | 32400 | 832 |
| 323 | 20240806 | 134200 | 38085143850 | 32450 | 32450 | 32450 | 32400 | 724 |
| 324 | 20240806 | 134100 | 38061668500 | 32350 | 32450 | 32450 | 32350 | 1515 |
| 325 | 20240806 | 134000 | 38012559700 | 32450 | 32400 | 32450 | 32400 | 676 |
| 326 | 20240806 | 133900 | 37990634450 | 32400 | 32400 | 32450 | 32350 | 1227 |
| 327 | 20240806 | 133800 | 37950869100 | 32450 | 32350 | 32450 | 32350 | 1071 |
| 328 | 20240806 | 133700 | 37916179850 | 32400 | 32400 | 32450 | 32350 | 2224 |
| 329 | 20240806 | 133600 | 37844111700 | 32400 | 32250 | 32400 | 32250 | 4302 |
| 330 | 20240806 | 133500 | 37705049350 | 32250 | 32400 | 32400 | 32250 | 5250 |
| 331 | 20240806 | 133400 | 37535254750 | 32400 | 32450 | 32500 | 32400 | 1757 |
| 332 | 20240806 | 133300 | 37478265450 | 32450 | 32500 | 32500 | 32400 | 1128 |
| 333 | 20240806 | 133200 | 37441644700 | 32450 | 32550 | 32550 | 32400 | 1252 |
| 334 | 20240806 | 133100 | 37400988000 | 32550 | 32600 | 32650 | 32500 | 1187 |
| 335 | 20240806 | 133000 | 37362334750 | 32550 | 32400 | 32550 | 32350 | 4668 |
| 336 | 20240806 | 132900 | 37210708600 | 32400 | 32700 | 32700 | 32400 | 4831 |
| 337 | 20240806 | 132800 | 37053750500 | 32600 | 32700 | 32750 | 32600 | 2872 |
| 338 | 20240806 | 132700 | 36959902900 | 32700 | 32850 | 32850 | 32650 | 3862 |
| 339 | 20240806 | 132600 | 36833254850 | 32800 | 32800 | 32900 | 32800 | 2790 |
| 340 | 20240806 | 132500 | 36741623850 | 32850 | 32850 | 32850 | 32750 | 5106 |
| 341 | 20240806 | 132400 | 36574011400 | 32850 | 32650 | 32900 | 32600 | 16150 |
| 342 | 20240806 | 132300 | 36045023850 | 32650 | 32450 | 32650 | 32450 | 7676 |
| 343 | 20240806 | 132200 | 35795185500 | 32500 | 32550 | 32550 | 32450 | 2125 |
| 344 | 20240806 | 132100 | 35726105950 | 32550 | 32350 | 32550 | 32350 | 14566 |
| 345 | 20240806 | 132000 | 35253157550 | 32400 | 32350 | 32400 | 32300 | 1321 |
| 346 | 20240806 | 131900 | 35210402850 | 32350 | 32400 | 32400 | 32350 | 1482 |
| 347 | 20240806 | 131800 | 35162412950 | 32400 | 32250 | 32400 | 32250 | 1018 |
| 348 | 20240806 | 131700 | 35129492050 | 32300 | 32300 | 32350 | 32250 | 920 |
| 349 | 20240806 | 131600 | 35099761550 | 32300 | 32300 | 32350 | 32250 | 1292 |
| 350 | 20240806 | 131500 | 35058007850 | 32350 | 32300 | 32350 | 32250 | 930 |
| 351 | 20240806 | 131400 | 35027951200 | 32300 | 32250 | 32300 | 32200 | 1071 |
| 352 | 20240806 | 131300 | 34993367350 | 32250 | 32200 | 32300 | 32200 | 782 |
| 353 | 20240806 | 131200 | 34968155300 | 32200 | 32100 | 32200 | 32100 | 2230 |
| 354 | 20240806 | 131100 | 34896367500 | 32150 | 32150 | 32150 | 32100 | 531 |
| 355 | 20240806 | 131000 | 34879313350 | 32150 | 32150 | 32200 | 32100 | 1459 |
| 356 | 20240806 | 130900 | 34832407100 | 32150 | 32250 | 32250 | 32150 | 1688 |
| 357 | 20240806 | 130800 | 34778067500 | 32250 | 32250 | 32300 | 32250 | 512 |
| 358 | 20240806 | 130700 | 34761553950 | 32250 | 32250 | 32300 | 32250 | 1319 |
| 359 | 20240806 | 130600 | 34718952800 | 32250 | 32300 | 32300 | 32250 | 290 |
| 360 | 20240806 | 130500 | 34709596050 | 32300 | 32300 | 32300 | 32250 | 1418 |
| 361 | 20240806 | 130400 | 34663854900 | 32350 | 32300 | 32350 | 32250 | 631 |
| 362 | 20240806 | 130300 | 34643476450 | 32250 | 32350 | 32350 | 32250 | 3393 |
| 363 | 20240806 | 130200 | 34533804150 | 32400 | 32350 | 32400 | 32300 | 864 |
| 364 | 20240806 | 130100 | 34505846400 | 32350 | 32300 | 32350 | 32300 | 1003 |
| 365 | 20240806 | 130000 | 34473401500 | 32350 | 32200 | 32350 | 32200 | 2330 |
| 366 | 20240806 | 125900 | 34398180650 | 32200 | 32250 | 32250 | 32200 | 364 |
| 367 | 20240806 | 125800 | 34386447250 | 32250 | 32300 | 32300 | 32200 | 525 |
| 368 | 20240806 | 125700 | 34369510750 | 32250 | 32250 | 32300 | 32150 | 1038 |
| 369 | 20240806 | 125600 | 34336056800 | 32250 | 32250 | 32350 | 32250 | 604 |
| 370 | 20240806 | 125500 | 34316560350 | 32300 | 32300 | 32400 | 32200 | 2907 |
| 371 | 20240806 | 125400 | 34222724550 | 32300 | 32350 | 32400 | 32300 | 2657 |
| 372 | 20240806 | 125300 | 34136821850 | 32350 | 32400 | 32400 | 32300 | 2731 |
| 373 | 20240806 | 125200 | 34048439850 | 32350 | 32350 | 32400 | 32300 | 1236 |
| 374 | 20240806 | 125100 | 34008444700 | 32300 | 32300 | 32400 | 32300 | 1223 |
| 375 | 20240806 | 125000 | 33968859400 | 32300 | 32450 | 32500 | 32300 | 4986 |
| 376 | 20240806 | 124900 | 33807323200 | 32450 | 32450 | 32500 | 32400 | 2469 |
| 377 | 20240806 | 124800 | 33727207550 | 32500 | 32450 | 32500 | 32400 | 2570 |
| 378 | 20240806 | 124700 | 33643796200 | 32400 | 32300 | 32450 | 32250 | 4746 |
| 379 | 20240806 | 124600 | 33490068450 | 32300 | 32300 | 32300 | 32250 | 525 |
| 380 | 20240806 | 124500 | 33473121950 | 32300 | 32250 | 32300 | 32200 | 835 |
| 381 | 20240806 | 124400 | 33446191950 | 32250 | 32300 | 32400 | 32200 | 6785 |
| 382 | 20240806 | 124300 | 33226765900 | 32250 | 32200 | 32300 | 32200 | 1008 |
| 383 | 20240806 | 124200 | 33194223800 | 32250 | 32150 | 32250 | 32150 | 428 |
| 384 | 20240806 | 124100 | 33180443500 | 32100 | 32300 | 32300 | 32100 | 3353 |
| 385 | 20240806 | 124000 | 33072334850 | 32350 | 32300 | 32350 | 32250 | 1515 |
| 386 | 20240806 | 123900 | 33023386150 | 32300 | 32200 | 32350 | 32200 | 3032 |
| 387 | 20240806 | 123800 | 32925495500 | 32250 | 32200 | 32250 | 32200 | 815 |
| 388 | 20240806 | 123700 | 32899215500 | 32200 | 32250 | 32250 | 32200 | 2719 |
| 389 | 20240806 | 123600 | 32811583450 | 32250 | 32250 | 32250 | 32150 | 4413 |
| 390 | 20240806 | 123500 | 32669481200 | 32200 | 32250 | 32300 | 32200 | 1567 |
| 391 | 20240806 | 123400 | 32618955700 | 32250 | 32300 | 32300 | 32200 | 1124 |
| 392 | 20240806 | 123300 | 32582704050 | 32250 | 32250 | 32300 | 32250 | 2978 |
| 393 | 20240806 | 123200 | 32486627750 | 32250 | 32200 | 32250 | 32200 | 4355 |
| 394 | 20240806 | 123100 | 32346354900 | 32200 | 32100 | 32200 | 32050 | 3628 |
| 395 | 20240806 | 123000 | 32229759650 | 32100 | 32050 | 32150 | 32050 | 1325 |
| 396 | 20240806 | 122900 | 32187233500 | 32100 | 32050 | 32100 | 32000 | 939 |
| 397 | 20240806 | 122800 | 32157109250 | 32050 | 32050 | 32150 | 32000 | 2504 |
| 398 | 20240806 | 122700 | 32076809600 | 32050 | 32050 | 32100 | 32000 | 414 |
| 399 | 20240806 | 122600 | 32063543300 | 32050 | 32050 | 32100 | 32000 | 1965 |
| 400 | 20240806 | 122500 | 32000535700 | 32050 | 32050 | 32100 | 32000 | 1774 |
| 401 | 20240806 | 122400 | 31943603250 | 32050 | 32050 | 32100 | 32000 | 4331 |
| 402 | 20240806 | 122300 | 31804827950 | 32050 | 32000 | 32050 | 32000 | 673 |
| 403 | 20240806 | 122200 | 31783274250 | 32000 | 31850 | 32050 | 31850 | 6059 |
| 404 | 20240806 | 122100 | 31589528550 | 31900 | 31850 | 31900 | 31750 | 2345 |
| 405 | 20240806 | 122000 | 31514869700 | 31800 | 31800 | 31850 | 31750 | 581 |
| 406 | 20240806 | 121900 | 31496379200 | 31800 | 31750 | 31850 | 31750 | 1332 |
| 407 | 20240806 | 121800 | 31454019450 | 31750 | 31750 | 31800 | 31750 | 190 |
| 408 | 20240806 | 121700 | 31447980450 | 31800 | 31700 | 31800 | 31700 | 1101 |
| 409 | 20240806 | 121600 | 31412976000 | 31700 | 31750 | 31800 | 31700 | 260 |
| 410 | 20240806 | 121500 | 31404718700 | 31750 | 31700 | 31800 | 31700 | 794 |
| 411 | 20240806 | 121400 | 31379509900 | 31700 | 31750 | 31750 | 31700 | 611 |
| 412 | 20240806 | 121300 | 31360129050 | 31700 | 31650 | 31750 | 31650 | 2169 |
| 413 | 20240806 | 121200 | 31291370800 | 31700 | 31650 | 31700 | 31650 | 209 |
| 414 | 20240806 | 121100 | 31284749850 | 31700 | 31650 | 31700 | 31650 | 566 |
| 415 | 20240806 | 121000 | 31266834500 | 31650 | 31550 | 31650 | 31550 | 556 |
| 416 | 20240806 | 120900 | 31249264150 | 31550 | 31550 | 31600 | 31500 | 1356 |
| 417 | 20240806 | 120800 | 31206445750 | 31600 | 31600 | 31600 | 31550 | 228 |
| 418 | 20240806 | 120700 | 31199243200 | 31550 | 31550 | 31600 | 31500 | 2341 |
| 419 | 20240806 | 120600 | 31125394550 | 31550 | 31600 | 31600 | 31550 | 146 |
| 420 | 20240806 | 120500 | 31120781950 | 31550 | 31600 | 31600 | 31550 | 1389 |
| 421 | 20240806 | 120400 | 31076917600 | 31600 | 31650 | 31650 | 31600 | 221 |
| 422 | 20240806 | 120300 | 31069930050 | 31600 | 31700 | 31700 | 31600 | 636 |
| 423 | 20240806 | 120200 | 31049820850 | 31700 | 31750 | 31750 | 31650 | 1989 |
| 424 | 20240806 | 120100 | 30986802100 | 31800 | 31750 | 31800 | 31700 | 2859 |
| 425 | 20240806 | 120000 | 30896048600 | 31700 | 31700 | 31750 | 31650 | 1268 |
| 426 | 20240806 | 115900 | 30855859150 | 31750 | 31700 | 31750 | 31650 | 606 |
| 427 | 20240806 | 115800 | 30836640050 | 31750 | 31750 | 31750 | 31650 | 567 |
| 428 | 20240806 | 115700 | 30818644850 | 31750 | 31700 | 31750 | 31650 | 588 |
| 429 | 20240806 | 115600 | 30799998500 | 31650 | 31800 | 31850 | 31650 | 1692 |
| 430 | 20240806 | 115500 | 30746236600 | 31800 | 31850 | 31850 | 31750 | 382 |
| 431 | 20240806 | 115400 | 30734084500 | 31900 | 31800 | 32000 | 31750 | 12482 |
| 432 | 20240806 | 115300 | 30335211600 | 31750 | 31750 | 31800 | 31700 | 1207 |
| 433 | 20240806 | 115200 | 30296915700 | 31750 | 31900 | 31900 | 31750 | 2385 |
| 434 | 20240806 | 115100 | 30221053750 | 31900 | 31900 | 31900 | 31850 | 454 |
| 435 | 20240806 | 115000 | 30206587950 | 31850 | 31850 | 31900 | 31850 | 1445 |
| 436 | 20240806 | 114900 | 30160500000 | 31900 | 31900 | 31950 | 31850 | 3368 |
| 437 | 20240806 | 114800 | 30053049850 | 31900 | 31900 | 31950 | 31850 | 1900 |
| 438 | 20240806 | 114700 | 29992459900 | 31850 | 31850 | 31900 | 31850 | 797 |
| 439 | 20240806 | 114600 | 29967058150 | 31850 | 31800 | 31950 | 31800 | 648 |
| 440 | 20240806 | 114500 | 29946384450 | 31800 | 31800 | 31950 | 31800 | 4798 |
| 441 | 20240806 | 114400 | 29793162100 | 31850 | 31850 | 31850 | 31800 | 691 |
| 442 | 20240806 | 114300 | 29771179800 | 31850 | 31850 | 31850 | 31750 | 480 |
| 443 | 20240806 | 114200 | 29755914150 | 31800 | 31850 | 31900 | 31750 | 3177 |
| 444 | 20240806 | 114100 | 29654710450 | 31900 | 31900 | 31950 | 31850 | 1439 |
| 445 | 20240806 | 114000 | 29608807800 | 31850 | 31800 | 31900 | 31750 | 2780 |
| 446 | 20240806 | 113900 | 29520275500 | 31750 | 31650 | 31850 | 31650 | 3483 |
| 447 | 20240806 | 113800 | 29409653200 | 31650 | 31650 | 31700 | 31650 | 527 |
| 448 | 20240806 | 113700 | 29392967900 | 31700 | 31650 | 31700 | 31650 | 221 |
| 449 | 20240806 | 113600 | 29385969350 | 31650 | 31650 | 31700 | 31600 | 312 |
| 450 | 20240806 | 113500 | 29376094750 | 31650 | 31600 | 31750 | 31600 | 2688 |
| 451 | 20240806 | 113400 | 29290929600 | 31600 | 31650 | 31650 | 31600 | 1341 |
| 452 | 20240806 | 113300 | 29248494250 | 31650 | 31600 | 31650 | 31550 | 468 |
| 453 | 20240806 | 113200 | 29233698350 | 31600 | 31550 | 31650 | 31550 | 641 |
| 454 | 20240806 | 113100 | 29213445600 | 31550 | 31600 | 31650 | 31550 | 1058 |
| 455 | 20240806 | 113000 | 29180014400 | 31600 | 31600 | 31650 | 31550 | 896 |
| 456 | 20240806 | 112900 | 29151700400 | 31600 | 31600 | 31650 | 31550 | 943 |
| 457 | 20240806 | 112800 | 29121899650 | 31600 | 31550 | 31600 | 31400 | 765 |
| 458 | 20240806 | 112700 | 29097777800 | 31550 | 31550 | 31550 | 31350 | 3196 |
| 459 | 20240806 | 112600 | 28997266050 | 31600 | 31550 | 31700 | 31550 | 594 |
| 460 | 20240806 | 112500 | 28978477450 | 31700 | 31550 | 31700 | 31550 | 856 |
| 461 | 20240806 | 112400 | 28951430800 | 31600 | 31500 | 31700 | 31500 | 1633 |
| 462 | 20240806 | 112300 | 28899731650 | 31500 | 31500 | 31700 | 31450 | 6281 |
| 463 | 20240806 | 112200 | 28700906300 | 31550 | 31350 | 31550 | 31350 | 7481 |
| 464 | 20240806 | 112100 | 28465878850 | 31350 | 31350 | 31400 | 31350 | 1049 |
| 465 | 20240806 | 112000 | 28432969850 | 31350 | 31400 | 31500 | 31350 | 2677 |
| 466 | 20240806 | 111900 | 28348825800 | 31400 | 31500 | 31600 | 31350 | 6002 |
| 467 | 20240806 | 111800 | 28159825650 | 31450 | 31500 | 31550 | 31450 | 601 |
| 468 | 20240806 | 111700 | 28140897500 | 31450 | 31450 | 31500 | 31450 | 299 |
| 469 | 20240806 | 111600 | 28131491800 | 31450 | 31350 | 31550 | 31350 | 385 |
| 470 | 20240806 | 111500 | 28119387500 | 31350 | 31500 | 31550 | 31350 | 1006 |
| 471 | 20240806 | 111400 | 28087782100 | 31500 | 31350 | 31600 | 31350 | 4526 |
| 472 | 20240806 | 111300 | 27945072050 | 31400 | 31350 | 31400 | 31300 | 711 |
| 473 | 20240806 | 111200 | 27922775800 | 31350 | 31450 | 31500 | 31350 | 551 |
| 474 | 20240806 | 111100 | 27905449600 | 31400 | 31450 | 31450 | 31350 | 3672 |
| 475 | 20240806 | 111000 | 27790304400 | 31450 | 31450 | 31450 | 31400 | 1276 |
| 476 | 20240806 | 110900 | 27750220100 | 31450 | 31450 | 31550 | 31400 | 1112 |
| 477 | 20240806 | 110800 | 27715238450 | 31450 | 31500 | 31550 | 31400 | 2083 |
| 478 | 20240806 | 110700 | 27649656650 | 31500 | 31600 | 31600 | 31500 | 1022 |
| 479 | 20240806 | 110600 | 27617448100 | 31550 | 31600 | 31650 | 31550 | 1281 |
| 480 | 20240806 | 110500 | 27576961800 | 31600 | 31650 | 31700 | 31600 | 228 |
| 481 | 20240806 | 110400 | 27569741300 | 31650 | 31750 | 31750 | 31650 | 362 |
| 482 | 20240806 | 110300 | 27558273700 | 31750 | 31700 | 31850 | 31650 | 1688 |
| 483 | 20240806 | 110200 | 27504630300 | 31700 | 31650 | 31700 | 31650 | 419 |
| 484 | 20240806 | 110100 | 27491352600 | 31700 | 31800 | 31850 | 31650 | 3482 |
| 485 | 20240806 | 110000 | 27380738700 | 31800 | 31850 | 31900 | 31800 | 1233 |
| 486 | 20240806 | 105900 | 27341432900 | 31800 | 31900 | 31900 | 31750 | 2033 |
| 487 | 20240806 | 105800 | 27276737300 | 31850 | 31800 | 31900 | 31800 | 1587 |
| 488 | 20240806 | 105700 | 27226185050 | 31850 | 31700 | 31850 | 31700 | 2399 |
| 489 | 20240806 | 105600 | 27149946850 | 31650 | 31650 | 31750 | 31600 | 889 |
| 490 | 20240806 | 105500 | 27121773800 | 31600 | 31700 | 31700 | 31600 | 489 |
| 491 | 20240806 | 105400 | 27106283000 | 31650 | 31700 | 31750 | 31600 | 1576 |
| 492 | 20240806 | 105300 | 27056395200 | 31700 | 31800 | 31800 | 31650 | 4240 |
| 493 | 20240806 | 105200 | 26921790700 | 31800 | 31850 | 31850 | 31700 | 1451 |
| 494 | 20240806 | 105100 | 26875724750 | 31850 | 31750 | 31850 | 31700 | 2356 |
| 495 | 20240806 | 105000 | 26800834750 | 31750 | 31700 | 31800 | 31700 | 1040 |
| 496 | 20240806 | 104900 | 26767838200 | 31700 | 31700 | 31750 | 31550 | 2409 |
| 497 | 20240806 | 104800 | 26691441500 | 31750 | 31450 | 31750 | 31450 | 6132 |
| 498 | 20240806 | 104700 | 26497405050 | 31450 | 31550 | 31600 | 31400 | 2255 |
| 499 | 20240806 | 104600 | 26426273200 | 31450 | 31550 | 31600 | 31450 | 1267 |
| 500 | 20240806 | 104500 | 26386357200 | 31550 | 31700 | 31700 | 31450 | 3935 |
| 501 | 20240806 | 104400 | 26262098650 | 31650 | 31550 | 31700 | 31450 | 7626 |
| 502 | 20240806 | 104300 | 26021097150 | 31500 | 31250 | 31550 | 31250 | 5982 |
| 503 | 20240806 | 104200 | 25833312500 | 31250 | 31300 | 31350 | 31250 | 4491 |
| 504 | 20240806 | 104100 | 25692768150 | 31300 | 31500 | 31550 | 31300 | 8705 |
| 505 | 20240806 | 104000 | 25418800700 | 31550 | 31550 | 31600 | 31500 | 1323 |
| 506 | 20240806 | 103900 | 25377054900 | 31600 | 31600 | 31650 | 31550 | 1782 |
| 507 | 20240806 | 103800 | 25320807650 | 31600 | 31700 | 31700 | 31600 | 4463 |
| 508 | 20240806 | 103700 | 25179696800 | 31700 | 31550 | 31700 | 31550 | 4423 |
| 509 | 20240806 | 103600 | 25039771900 | 31600 | 31650 | 31700 | 31550 | 4315 |
| 510 | 20240806 | 103500 | 24903453100 | 31650 | 31750 | 31750 | 31650 | 2064 |
| 511 | 20240806 | 103400 | 24838028050 | 31750 | 31750 | 31900 | 31750 | 6356 |
| 512 | 20240806 | 103300 | 24636029750 | 31900 | 31800 | 31900 | 31750 | 1978 |
| 513 | 20240806 | 103200 | 24573125800 | 31800 | 31950 | 31950 | 31650 | 8683 |
| 514 | 20240806 | 103100 | 24297316550 | 31950 | 31950 | 32000 | 31850 | 880 |
| 515 | 20240806 | 103000 | 24269194100 | 32000 | 32050 | 32100 | 31950 | 1116 |
| 516 | 20240806 | 102900 | 24233457400 | 32050 | 32200 | 32200 | 32000 | 4482 |
| 517 | 20240806 | 102800 | 24089490350 | 32200 | 32100 | 32250 | 32100 | 3841 |
| 518 | 20240806 | 102700 | 23965869300 | 32050 | 32100 | 32200 | 32000 | 5460 |
| 519 | 20240806 | 102600 | 23790483450 | 32100 | 32100 | 32100 | 32050 | 1255 |
| 520 | 20240806 | 102500 | 23750203050 | 32100 | 32100 | 32150 | 32050 | 1995 |
| 521 | 20240806 | 102400 | 23686154850 | 32100 | 32000 | 32100 | 32000 | 2960 |
| 522 | 20240806 | 102300 | 23591296700 | 32000 | 32100 | 32150 | 31950 | 4685 |
| 523 | 20240806 | 102200 | 23441184750 | 32100 | 32100 | 32150 | 32050 | 3253 |
| 524 | 20240806 | 102100 | 23336725300 | 32100 | 32000 | 32100 | 31950 | 3262 |
| 525 | 20240806 | 102000 | 23232207850 | 31950 | 31850 | 31950 | 31750 | 4937 |
| 526 | 20240806 | 101900 | 23074665300 | 31750 | 31800 | 31850 | 31650 | 3083 |
| 527 | 20240806 | 101800 | 22976794550 | 31800 | 31900 | 31900 | 31650 | 5483 |
| 528 | 20240806 | 101700 | 22802591400 | 31750 | 31950 | 32000 | 31750 | 7074 |
| 529 | 20240806 | 101600 | 22577090200 | 31950 | 32000 | 32000 | 31950 | 3047 |
| 530 | 20240806 | 101500 | 22479707750 | 32000 | 32000 | 32000 | 31950 | 1706 |
| 531 | 20240806 | 101400 | 22425164000 | 32000 | 32050 | 32100 | 31950 | 2145 |
| 532 | 20240806 | 101300 | 22356447100 | 32100 | 32000 | 32100 | 31900 | 2143 |
| 533 | 20240806 | 101200 | 22287843400 | 31900 | 32150 | 32150 | 31900 | 5941 |
| 534 | 20240806 | 101100 | 22097924300 | 32000 | 32250 | 32250 | 32000 | 765 |
| 535 | 20240806 | 101000 | 22073342700 | 32250 | 32100 | 32350 | 32100 | 6873 |
| 536 | 20240806 | 100900 | 21851627250 | 32150 | 31950 | 32150 | 31900 | 2992 |
| 537 | 20240806 | 100800 | 21755758750 | 31950 | 32100 | 32100 | 31850 | 5121 |
| 538 | 20240806 | 100700 | 21591925750 | 32050 | 32250 | 32250 | 32050 | 7950 |
| 539 | 20240806 | 100600 | 21336130800 | 32200 | 32300 | 32300 | 32200 | 3699 |
| 540 | 20240806 | 100500 | 21216939200 | 32300 | 32300 | 32300 | 32200 | 1253 |
| 541 | 20240806 | 100400 | 21176476600 | 32200 | 32300 | 32300 | 32150 | 2025 |
| 542 | 20240806 | 100300 | 21111210100 | 32300 | 32300 | 32350 | 32250 | 2479 |
| 543 | 20240806 | 100200 | 21031173350 | 32250 | 32150 | 32300 | 32150 | 1710 |
| 544 | 20240806 | 100100 | 20976097500 | 32150 | 32300 | 32350 | 32150 | 7018 |
| 545 | 20240806 | 100000 | 20749786950 | 32300 | 32350 | 32400 | 32300 | 5411 |
| 546 | 20240806 | 095900 | 20574822050 | 32400 | 32300 | 32400 | 32300 | 4867 |
| 547 | 20240806 | 095800 | 20417416200 | 32350 | 32350 | 32400 | 32300 | 7017 |
| 548 | 20240806 | 095700 | 20190229900 | 32400 | 32250 | 32400 | 32200 | 9357 |
| 549 | 20240806 | 095600 | 19887945100 | 32250 | 32150 | 32250 | 32050 | 7386 |
| 550 | 20240806 | 095500 | 19650059700 | 32150 | 32100 | 32200 | 32050 | 7938 |
| 551 | 20240806 | 095400 | 19395084050 | 32100 | 32150 | 32150 | 32050 | 6559 |
| 552 | 20240806 | 095300 | 19184460750 | 32100 | 32000 | 32150 | 32000 | 3952 |
| 553 | 20240806 | 095200 | 19057596200 | 32050 | 31850 | 32050 | 31850 | 7347 |
| 554 | 20240806 | 095100 | 18823100000 | 31950 | 31900 | 32050 | 31850 | 8600 |
| 555 | 20240806 | 095000 | 18548098450 | 31850 | 31900 | 31950 | 31800 | 2154 |
| 556 | 20240806 | 094900 | 18479417950 | 31900 | 31900 | 31900 | 31800 | 1578 |
| 557 | 20240806 | 094800 | 18429135650 | 31900 | 31750 | 31900 | 31700 | 2983 |
| 558 | 20240806 | 094700 | 18334309650 | 31750 | 31850 | 31900 | 31750 | 3448 |
| 559 | 20240806 | 094600 | 18224759000 | 31850 | 31850 | 31900 | 31800 | 1634 |
| 560 | 20240806 | 094500 | 18172721800 | 31800 | 31900 | 31950 | 31800 | 5221 |
| 561 | 20240806 | 094400 | 18006200700 | 31950 | 32000 | 32050 | 31900 | 2081 |
| 562 | 20240806 | 094300 | 17939691800 | 32100 | 32150 | 32200 | 32000 | 2574 |
| 563 | 20240806 | 094200 | 17857076650 | 32200 | 31900 | 32200 | 31850 | 26786 |
| 564 | 20240806 | 094100 | 16998423800 | 31850 | 31800 | 31900 | 31750 | 3251 |
| 565 | 20240806 | 094000 | 16894916900 | 31700 | 31600 | 31800 | 31550 | 7193 |
| 566 | 20240806 | 093900 | 16667166250 | 31600 | 31650 | 31700 | 31550 | 1169 |
| 567 | 20240806 | 093800 | 16630207500 | 31600 | 31600 | 31700 | 31500 | 6717 |
| 568 | 20240806 | 093700 | 16418062450 | 31600 | 31900 | 31900 | 31550 | 6626 |
| 569 | 20240806 | 093600 | 16208065800 | 31850 | 31950 | 32000 | 31750 | 10805 |
| 570 | 20240806 | 093500 | 15863226500 | 31900 | 31850 | 31900 | 31750 | 16901 |
| 571 | 20240806 | 093400 | 15324908650 | 31800 | 31750 | 31850 | 31700 | 7392 |
| 572 | 20240806 | 093300 | 15089836950 | 31750 | 31550 | 31750 | 31500 | 7553 |
| 573 | 20240806 | 093200 | 14850908100 | 31550 | 31500 | 31650 | 31400 | 3209 |
| 574 | 20240806 | 093100 | 14749714600 | 31500 | 31700 | 31750 | 31450 | 9400 |
| 575 | 20240806 | 093000 | 14452366700 | 31700 | 31550 | 31700 | 31500 | 2826 |
| 576 | 20240806 | 092900 | 14362983150 | 31550 | 31550 | 31550 | 31300 | 6955 |
| 577 | 20240806 | 092800 | 14144308800 | 31550 | 31750 | 31850 | 31500 | 8995 |
| 578 | 20240806 | 092700 | 13858672950 | 31800 | 31700 | 31800 | 31600 | 8801 |
| 579 | 20240806 | 092600 | 13579318800 | 31650 | 31600 | 31700 | 31600 | 13901 |
| 580 | 20240806 | 092500 | 13139184400 | 31600 | 31600 | 31600 | 31500 | 7839 |
| 581 | 20240806 | 092400 | 12891831800 | 31600 | 31600 | 31650 | 31450 | 8107 |
| 582 | 20240806 | 092300 | 12635950300 | 31600 | 31200 | 31600 | 31150 | 9387 |
| 583 | 20240806 | 092200 | 12340948450 | 31150 | 31500 | 31500 | 31150 | 7808 |
| 584 | 20240806 | 092100 | 12096129700 | 31500 | 31450 | 31550 | 31400 | 4068 |
| 585 | 20240806 | 092000 | 11968025350 | 31400 | 31550 | 31600 | 31350 | 5475 |
| 586 | 20240806 | 091900 | 11795513550 | 31550 | 31450 | 31600 | 31400 | 9027 |
| 587 | 20240806 | 091800 | 11510944250 | 31450 | 31300 | 31500 | 31250 | 9765 |
| 588 | 20240806 | 091700 | 11204572150 | 31300 | 31300 | 31400 | 31100 | 7115 |
| 589 | 20240806 | 091600 | 10982335600 | 31300 | 31300 | 31300 | 31050 | 9940 |
| 590 | 20240806 | 091500 | 10672410500 | 31300 | 31300 | 31500 | 31150 | 12413 |
| 591 | 20240806 | 091400 | 10283077700 | 31300 | 31300 | 31450 | 31250 | 8982 |
| 592 | 20240806 | 091300 | 10001447300 | 31250 | 31450 | 31500 | 31050 | 8633 |
| 593 | 20240806 | 091200 | 9730772400 | 31450 | 31450 | 31600 | 31350 | 30316 |
| 594 | 20240806 | 091100 | 8777950150 | 31400 | 30550 | 31450 | 30550 | 15903 |
| 595 | 20240806 | 091000 | 8282441050 | 30550 | 30150 | 30600 | 30150 | 4463 |
| 596 | 20240806 | 090900 | 8147388350 | 30150 | 30000 | 30200 | 29900 | 6654 |
| 597 | 20240806 | 090800 | 7947490050 | 30000 | 30150 | 30150 | 29850 | 14001 |
| 598 | 20240806 | 090700 | 7527836950 | 30000 | 30500 | 30550 | 30000 | 18309 |
| 599 | 20240806 | 090600 | 6974754250 | 30500 | 30950 | 31050 | 30450 | 22191 |
| 600 | 20240806 | 090500 | 6291399250 | 31050 | 31150 | 31200 | 30900 | 15851 |
| 601 | 20240806 | 090400 | 5799741350 | 31100 | 30800 | 31200 | 30750 | 15749 |
| 602 | 20240806 | 090300 | 5311874500 | 30800 | 30700 | 31050 | 30650 | 34015 |
| 603 | 20240806 | 090200 | 4261140750 | 30500 | 31000 | 31000 | 30300 | 34820 |
| 604 | 20240806 | 090100 | 3194040900 | 31000 | 30650 | 31500 | 30550 | 32857 |
| 605 | 20240806 | 090000 | 2175127050 | 30800 | 31000 | 31150 | 30050 | 70048 |