33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 190300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 8808 |
| 3 | 20240807 | 190200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240807 | 190100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240807 | 190000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240807 | 185900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240807 | 185800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240807 | 185700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240807 | 185600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240807 | 185500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240807 | 185400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240807 | 185300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240807 | 185200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240807 | 185100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240807 | 185000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240807 | 184900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240807 | 184800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240807 | 184700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240807 | 184600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240807 | 184500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240807 | 184400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240807 | 184300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240807 | 184200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240807 | 184100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240807 | 184000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240807 | 183900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240807 | 183800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240807 | 183700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240807 | 183600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240807 | 183500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240807 | 183400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240807 | 183300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 8808 |
| 33 | 20240807 | 183200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240807 | 183100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240807 | 183000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240807 | 182900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240807 | 182800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240807 | 182700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240807 | 182600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240807 | 182500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240807 | 182400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240807 | 182300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240807 | 182200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240807 | 182100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240807 | 182000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240807 | 181900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240807 | 181800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240807 | 181700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240807 | 181600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240807 | 181500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240807 | 181400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240807 | 181300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240807 | 181200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240807 | 181100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240807 | 181000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240807 | 180900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240807 | 180800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240807 | 180700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240807 | 180600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240807 | 180500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240807 | 180400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240807 | 180300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 8808 |
| 63 | 20240807 | 180200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240807 | 180100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240807 | 180000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240807 | 175900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240807 | 175800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240807 | 175700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240807 | 175600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240807 | 175500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240807 | 175400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240807 | 175300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240807 | 175200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240807 | 175100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240807 | 175000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240807 | 174900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240807 | 174800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240807 | 174700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240807 | 174600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240807 | 174500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240807 | 174400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240807 | 174300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240807 | 174200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240807 | 174100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240807 | 174000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240807 | 173900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240807 | 173800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240807 | 173700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240807 | 173600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240807 | 173500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240807 | 173400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240807 | 173300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 8808 |
| 93 | 20240807 | 173200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240807 | 173100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240807 | 173000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240807 | 172900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240807 | 172800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240807 | 172700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240807 | 172600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240807 | 172500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240807 | 172400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240807 | 172300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240807 | 172200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240807 | 172100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240807 | 172000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240807 | 171900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240807 | 171800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240807 | 171700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240807 | 171600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240807 | 171500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240807 | 171400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240807 | 171300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240807 | 171200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240807 | 171100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240807 | 171000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240807 | 170900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240807 | 170800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240807 | 170700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240807 | 170600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240807 | 170500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240807 | 170400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240807 | 170300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 8808 |
| 123 | 20240807 | 170200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240807 | 170100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240807 | 170000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240807 | 165900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240807 | 165800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240807 | 165700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240807 | 165600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240807 | 165500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240807 | 165400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240807 | 165300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240807 | 165200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240807 | 165100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240807 | 165000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240807 | 164900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240807 | 164800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240807 | 164700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240807 | 164600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240807 | 164500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240807 | 164400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240807 | 164300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240807 | 164200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240807 | 164100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240807 | 164000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240807 | 163900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240807 | 163800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240807 | 163700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240807 | 163600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240807 | 163500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240807 | 163400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240807 | 163300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 8808 |
| 153 | 20240807 | 163200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240807 | 163100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240807 | 163000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240807 | 162900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240807 | 162800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240807 | 162700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240807 | 162600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240807 | 162500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240807 | 162400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240807 | 162300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240807 | 162200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240807 | 162100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240807 | 162000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240807 | 161900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240807 | 161800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240807 | 161700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240807 | 161600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240807 | 161500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240807 | 161400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240807 | 161300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240807 | 161200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240807 | 161100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240807 | 161000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240807 | 160900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240807 | 160800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240807 | 160700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240807 | 160600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240807 | 160500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240807 | 160400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240807 | 160300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 8808 |
| 183 | 20240807 | 160200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240807 | 160100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240807 | 160000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240807 | 155900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240807 | 155800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240807 | 155700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240807 | 155600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240807 | 155500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240807 | 155400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240807 | 155300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240807 | 155200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240807 | 155100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240807 | 155000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240807 | 154900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240807 | 154800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240807 | 154700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240807 | 154600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240807 | 154500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240807 | 154400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240807 | 154300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240807 | 154200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240807 | 154100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240807 | 154000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240807 | 153900 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240807 | 153800 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240807 | 153700 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20240807 | 153600 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20240807 | 153500 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20240807 | 153400 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20240807 | 153300 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 8808 |
| 213 | 20240807 | 153200 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20240807 | 153100 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20240807 | 153000 | 32537943650 | 33600 | 33600 | 33600 | 33600 | 8808 |
| 216 | 20240807 | 152900 | 32241994850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20240807 | 152800 | 32241994850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20240807 | 152700 | 32241994850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20240807 | 152600 | 32241994850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20240807 | 152500 | 32241994850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20240807 | 152400 | 32241994850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20240807 | 152300 | 32241994850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20240807 | 152200 | 32241994850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20240807 | 152100 | 32241994850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20240807 | 152000 | 32241994850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20240807 | 151900 | 32241994850 | 33600 | 33550 | 33600 | 33500 | 3032 |
| 227 | 20240807 | 151800 | 32140278350 | 33500 | 33500 | 33600 | 33500 | 1799 |
| 228 | 20240807 | 151700 | 32079953400 | 33550 | 33550 | 33600 | 33500 | 1983 |
| 229 | 20240807 | 151600 | 32013501750 | 33550 | 33550 | 33550 | 33500 | 1421 |
| 230 | 20240807 | 151500 | 31965893200 | 33500 | 33550 | 33600 | 33500 | 533 |
| 231 | 20240807 | 151400 | 31948017350 | 33650 | 33550 | 33700 | 33550 | 1102 |
| 232 | 20240807 | 151300 | 31910989000 | 33800 | 33450 | 33800 | 33450 | 3434 |
| 233 | 20240807 | 151200 | 31795585350 | 33450 | 33400 | 33500 | 33400 | 1722 |
| 234 | 20240807 | 151100 | 31738041600 | 33400 | 33550 | 33550 | 33400 | 2897 |
| 235 | 20240807 | 151000 | 31641045650 | 33550 | 33650 | 33700 | 33550 | 2977 |
| 236 | 20240807 | 150900 | 31541017950 | 33650 | 33750 | 33750 | 33600 | 3029 |
| 237 | 20240807 | 150800 | 31439136050 | 33750 | 33750 | 33800 | 33700 | 1570 |
| 238 | 20240807 | 150700 | 31386185100 | 33750 | 33850 | 33900 | 33750 | 1111 |
| 239 | 20240807 | 150600 | 31348651450 | 33850 | 33800 | 34000 | 33750 | 3895 |
| 240 | 20240807 | 150500 | 31216471400 | 33750 | 33850 | 33900 | 33700 | 1692 |
| 241 | 20240807 | 150400 | 31159305650 | 33950 | 33950 | 33950 | 33800 | 1446 |
| 242 | 20240807 | 150300 | 31110278800 | 33950 | 33700 | 34000 | 33700 | 4281 |
| 243 | 20240807 | 150200 | 30965172950 | 33750 | 33800 | 33900 | 33700 | 1618 |
| 244 | 20240807 | 150100 | 30910564450 | 33750 | 33750 | 34000 | 33650 | 7176 |
| 245 | 20240807 | 150000 | 30667794200 | 33750 | 33700 | 33750 | 33600 | 1406 |
| 246 | 20240807 | 145900 | 30620451200 | 33700 | 33650 | 33700 | 33550 | 4636 |
| 247 | 20240807 | 145800 | 30464518750 | 33650 | 33800 | 33800 | 33600 | 2998 |
| 248 | 20240807 | 145700 | 30363373200 | 33800 | 34000 | 34000 | 33800 | 4926 |
| 249 | 20240807 | 145600 | 30196360200 | 33950 | 34100 | 34100 | 33900 | 3334 |
| 250 | 20240807 | 145500 | 30083158050 | 34000 | 34000 | 34100 | 33900 | 1309 |
| 251 | 20240807 | 145400 | 30038645950 | 33950 | 34200 | 34200 | 33850 | 6589 |
| 252 | 20240807 | 145300 | 29814460500 | 34150 | 33700 | 34500 | 33700 | 30203 |
| 253 | 20240807 | 145200 | 28780500000 | 33700 | 33850 | 33850 | 33650 | 3963 |
| 254 | 20240807 | 145100 | 28646643600 | 33800 | 33900 | 33900 | 33600 | 2329 |
| 255 | 20240807 | 145000 | 28567996100 | 33950 | 33700 | 34100 | 33500 | 20233 |
| 256 | 20240807 | 144900 | 27881381450 | 33700 | 33800 | 33800 | 33600 | 726 |
| 257 | 20240807 | 144800 | 27856932900 | 33800 | 33700 | 34000 | 33450 | 10862 |
| 258 | 20240807 | 144700 | 27489318100 | 33800 | 33400 | 33900 | 33350 | 7792 |
| 259 | 20240807 | 144600 | 27227157850 | 33400 | 33600 | 33600 | 33350 | 4215 |
| 260 | 20240807 | 144500 | 27085956150 | 33600 | 33350 | 33700 | 33350 | 4956 |
| 261 | 20240807 | 144400 | 26919901800 | 33350 | 33200 | 33400 | 33100 | 3590 |
| 262 | 20240807 | 144300 | 26800658350 | 33200 | 33200 | 33200 | 33150 | 1197 |
| 263 | 20240807 | 144200 | 26760926800 | 33200 | 33200 | 33250 | 33150 | 1415 |
| 264 | 20240807 | 144100 | 26713968550 | 33200 | 33250 | 33250 | 33150 | 1171 |
| 265 | 20240807 | 144000 | 26675104350 | 33250 | 33400 | 33400 | 33250 | 4931 |
| 266 | 20240807 | 143900 | 26510963350 | 33400 | 33350 | 33400 | 33300 | 1534 |
| 267 | 20240807 | 143800 | 26459792800 | 33450 | 33400 | 33450 | 33350 | 3051 |
| 268 | 20240807 | 143700 | 26357905650 | 33400 | 33450 | 33500 | 33400 | 1367 |
| 269 | 20240807 | 143600 | 26312178100 | 33450 | 33500 | 33550 | 33450 | 1509 |
| 270 | 20240807 | 143500 | 26261669250 | 33500 | 33500 | 33550 | 33450 | 2304 |
| 271 | 20240807 | 143400 | 26184490250 | 33500 | 33600 | 33600 | 33500 | 1679 |
| 272 | 20240807 | 143300 | 26128206450 | 33600 | 33650 | 33650 | 33550 | 2276 |
| 273 | 20240807 | 143200 | 26051801550 | 33650 | 33650 | 33750 | 33600 | 3538 |
| 274 | 20240807 | 143100 | 25932806450 | 33700 | 33750 | 33750 | 33650 | 1368 |
| 275 | 20240807 | 143000 | 25886690900 | 33750 | 33700 | 33750 | 33700 | 864 |
| 276 | 20240807 | 142900 | 25857546750 | 33750 | 33650 | 33750 | 33600 | 883 |
| 277 | 20240807 | 142800 | 25827804900 | 33650 | 33700 | 33700 | 33600 | 400 |
| 278 | 20240807 | 142700 | 25814333800 | 33700 | 33700 | 33700 | 33600 | 651 |
| 279 | 20240807 | 142600 | 25792426200 | 33700 | 33650 | 33700 | 33600 | 2080 |
| 280 | 20240807 | 142500 | 25722455500 | 33650 | 33650 | 33700 | 33600 | 2577 |
| 281 | 20240807 | 142400 | 25635707650 | 33700 | 33700 | 33700 | 33650 | 1086 |
| 282 | 20240807 | 142300 | 25599131550 | 33700 | 33650 | 33700 | 33600 | 847 |
| 283 | 20240807 | 142200 | 25570623400 | 33650 | 33600 | 33700 | 33550 | 655 |
| 284 | 20240807 | 142100 | 25548597650 | 33600 | 33700 | 33700 | 33550 | 752 |
| 285 | 20240807 | 142000 | 25523326750 | 33650 | 33700 | 33750 | 33500 | 3923 |
| 286 | 20240807 | 141900 | 25391437350 | 33700 | 33750 | 33750 | 33600 | 2552 |
| 287 | 20240807 | 141800 | 25305509250 | 33700 | 33750 | 33800 | 33700 | 2657 |
| 288 | 20240807 | 141700 | 25215850950 | 33750 | 33950 | 33950 | 33700 | 3620 |
| 289 | 20240807 | 141600 | 25093468200 | 33950 | 33950 | 34000 | 33900 | 2391 |
| 290 | 20240807 | 141500 | 25012300600 | 33950 | 33900 | 33950 | 33850 | 4081 |
| 291 | 20240807 | 141400 | 24873877650 | 33900 | 33850 | 33900 | 33850 | 508 |
| 292 | 20240807 | 141300 | 24856672700 | 33900 | 33900 | 33900 | 33850 | 1151 |
| 293 | 20240807 | 141200 | 24817690150 | 33850 | 33900 | 33900 | 33850 | 1043 |
| 294 | 20240807 | 141100 | 24782346100 | 33900 | 33900 | 33900 | 33850 | 819 |
| 295 | 20240807 | 141000 | 24754603600 | 33900 | 33850 | 33900 | 33850 | 710 |
| 296 | 20240807 | 140900 | 24730556500 | 33850 | 33950 | 33950 | 33850 | 615 |
| 297 | 20240807 | 140800 | 24709723450 | 33900 | 33950 | 34000 | 33850 | 3634 |
| 298 | 20240807 | 140700 | 24586476400 | 34000 | 33950 | 34000 | 33950 | 2046 |
| 299 | 20240807 | 140600 | 24516999500 | 33950 | 33950 | 34000 | 33900 | 3475 |
| 300 | 20240807 | 140500 | 24399001150 | 33950 | 33900 | 33950 | 33850 | 1357 |
| 301 | 20240807 | 140400 | 24352987850 | 33900 | 33950 | 33950 | 33800 | 3203 |
| 302 | 20240807 | 140300 | 24244526550 | 33950 | 33950 | 33950 | 33850 | 1774 |
| 303 | 20240807 | 140200 | 24184370950 | 33950 | 33850 | 33950 | 33850 | 2784 |
| 304 | 20240807 | 140100 | 24090048200 | 33850 | 33800 | 33850 | 33800 | 729 |
| 305 | 20240807 | 140000 | 24065392300 | 33800 | 33850 | 33850 | 33800 | 966 |
| 306 | 20240807 | 135900 | 24032703550 | 33800 | 33850 | 33850 | 33800 | 562 |
| 307 | 20240807 | 135800 | 24013695200 | 33850 | 33850 | 33900 | 33800 | 1956 |
| 308 | 20240807 | 135700 | 23947524650 | 33850 | 33850 | 33850 | 33750 | 1308 |
| 309 | 20240807 | 135600 | 23903299650 | 33850 | 33850 | 33900 | 33800 | 2605 |
| 310 | 20240807 | 135500 | 23815130500 | 33800 | 33800 | 33850 | 33750 | 1007 |
| 311 | 20240807 | 135400 | 23781089850 | 33800 | 33800 | 33800 | 33700 | 984 |
| 312 | 20240807 | 135300 | 23747872000 | 33800 | 33800 | 33850 | 33750 | 2106 |
| 313 | 20240807 | 135200 | 23676668750 | 33800 | 33850 | 33850 | 33750 | 466 |
| 314 | 20240807 | 135100 | 23660922400 | 33850 | 33800 | 33900 | 33750 | 501 |
| 315 | 20240807 | 135000 | 23643987200 | 33750 | 33850 | 33850 | 33750 | 1432 |
| 316 | 20240807 | 134900 | 23595588050 | 33850 | 33700 | 33950 | 33600 | 12014 |
| 317 | 20240807 | 134800 | 23188445750 | 33700 | 33650 | 33700 | 33600 | 529 |
| 318 | 20240807 | 134700 | 23170640700 | 33650 | 33750 | 33750 | 33650 | 575 |
| 319 | 20240807 | 134600 | 23151278050 | 33750 | 33800 | 33800 | 33650 | 865 |
| 320 | 20240807 | 134500 | 23122098750 | 33800 | 33700 | 33900 | 33700 | 6779 |
| 321 | 20240807 | 134400 | 22892798200 | 33650 | 33600 | 33700 | 33550 | 933 |
| 322 | 20240807 | 134300 | 22861424150 | 33600 | 33550 | 33600 | 33500 | 449 |
| 323 | 20240807 | 134200 | 22846352000 | 33600 | 33600 | 33600 | 33550 | 2190 |
| 324 | 20240807 | 134100 | 22772866350 | 33600 | 33650 | 33650 | 33600 | 1790 |
| 325 | 20240807 | 134000 | 22712715250 | 33650 | 33650 | 33700 | 33550 | 1248 |
| 326 | 20240807 | 133900 | 22670764550 | 33600 | 33700 | 33750 | 33600 | 1925 |
| 327 | 20240807 | 133800 | 22605955500 | 33750 | 33750 | 33850 | 33650 | 3069 |
| 328 | 20240807 | 133700 | 22502356450 | 33750 | 33700 | 33750 | 33650 | 822 |
| 329 | 20240807 | 133600 | 22474647950 | 33650 | 33800 | 33850 | 33650 | 7142 |
| 330 | 20240807 | 133500 | 22233324600 | 33750 | 33750 | 33750 | 33700 | 2910 |
| 331 | 20240807 | 133400 | 22135146800 | 33750 | 33450 | 33800 | 33350 | 22506 |
| 332 | 20240807 | 133300 | 21378074600 | 33450 | 33400 | 33450 | 33350 | 544 |
| 333 | 20240807 | 133200 | 21359889050 | 33400 | 33400 | 33450 | 33350 | 1330 |
| 334 | 20240807 | 133100 | 21315464050 | 33400 | 33400 | 33400 | 33350 | 967 |
| 335 | 20240807 | 133000 | 21283189200 | 33350 | 33400 | 33400 | 33350 | 863 |
| 336 | 20240807 | 132900 | 21254370300 | 33400 | 33350 | 33400 | 33300 | 786 |
| 337 | 20240807 | 132800 | 21228157900 | 33350 | 33350 | 33350 | 33300 | 482 |
| 338 | 20240807 | 132700 | 21212095450 | 33300 | 33350 | 33350 | 33300 | 546 |
| 339 | 20240807 | 132600 | 21193894600 | 33300 | 33300 | 33350 | 33200 | 581 |
| 340 | 20240807 | 132500 | 21174580050 | 33300 | 33250 | 33350 | 33250 | 885 |
| 341 | 20240807 | 132400 | 21145129100 | 33200 | 33250 | 33250 | 33200 | 513 |
| 342 | 20240807 | 132300 | 21128080750 | 33250 | 33250 | 33300 | 33200 | 265 |
| 343 | 20240807 | 132200 | 21119270550 | 33250 | 33250 | 33250 | 33200 | 456 |
| 344 | 20240807 | 132100 | 21104121250 | 33200 | 33150 | 33250 | 33150 | 249 |
| 345 | 20240807 | 132000 | 21095854050 | 33200 | 33200 | 33200 | 33150 | 254 |
| 346 | 20240807 | 131900 | 21087426550 | 33200 | 33350 | 33350 | 33150 | 3023 |
| 347 | 20240807 | 131800 | 20987004650 | 33350 | 33450 | 33450 | 33250 | 2198 |
| 348 | 20240807 | 131700 | 20913772750 | 33400 | 33400 | 33450 | 33350 | 927 |
| 349 | 20240807 | 131600 | 20882820400 | 33400 | 33450 | 33500 | 33400 | 1938 |
| 350 | 20240807 | 131500 | 20818028700 | 33450 | 33350 | 33500 | 33350 | 6234 |
| 351 | 20240807 | 131400 | 20609465050 | 33350 | 33400 | 33400 | 33350 | 95 |
| 352 | 20240807 | 131300 | 20606293350 | 33400 | 33350 | 33400 | 33350 | 530 |
| 353 | 20240807 | 131200 | 20588610150 | 33400 | 33400 | 33400 | 33350 | 338 |
| 354 | 20240807 | 131100 | 20577322700 | 33400 | 33400 | 33400 | 33300 | 1722 |
| 355 | 20240807 | 131000 | 20519893350 | 33400 | 33400 | 33400 | 33350 | 2614 |
| 356 | 20240807 | 130900 | 20432660550 | 33350 | 33350 | 33400 | 33350 | 375 |
| 357 | 20240807 | 130800 | 20420150900 | 33350 | 33400 | 33450 | 33350 | 1049 |
| 358 | 20240807 | 130700 | 20385114200 | 33400 | 33400 | 33450 | 33400 | 382 |
| 359 | 20240807 | 130600 | 20372342800 | 33450 | 33450 | 33500 | 33400 | 6398 |
| 360 | 20240807 | 130500 | 20158296900 | 33500 | 33400 | 33500 | 33350 | 8984 |
| 361 | 20240807 | 130400 | 19858070300 | 33350 | 33300 | 33400 | 33300 | 2209 |
| 362 | 20240807 | 130300 | 19784393700 | 33350 | 33250 | 33350 | 33250 | 270 |
| 363 | 20240807 | 130200 | 19775406000 | 33300 | 33250 | 33350 | 33250 | 4056 |
| 364 | 20240807 | 130100 | 19640280850 | 33250 | 33300 | 33300 | 33200 | 100 |
| 365 | 20240807 | 130000 | 19636955950 | 33300 | 33250 | 33300 | 33150 | 1884 |
| 366 | 20240807 | 125900 | 19574333200 | 33250 | 33250 | 33300 | 33200 | 650 |
| 367 | 20240807 | 125800 | 19552744600 | 33250 | 33250 | 33300 | 33200 | 755 |
| 368 | 20240807 | 125700 | 19527625000 | 33250 | 33300 | 33300 | 33150 | 2234 |
| 369 | 20240807 | 125600 | 19453426800 | 33300 | 33250 | 33300 | 33200 | 572 |
| 370 | 20240807 | 125500 | 19434412100 | 33300 | 33200 | 33300 | 33200 | 572 |
| 371 | 20240807 | 125400 | 19415374550 | 33300 | 33300 | 33300 | 33200 | 2642 |
| 372 | 20240807 | 125300 | 19327467700 | 33300 | 33250 | 33300 | 33250 | 1138 |
| 373 | 20240807 | 125200 | 19289619800 | 33250 | 33150 | 33250 | 33150 | 3361 |
| 374 | 20240807 | 125100 | 19178043100 | 33150 | 33200 | 33200 | 33100 | 1426 |
| 375 | 20240807 | 125000 | 19130772600 | 33200 | 33000 | 33200 | 32950 | 11611 |
| 376 | 20240807 | 124900 | 18746521250 | 33000 | 33000 | 33000 | 32950 | 64 |
| 377 | 20240807 | 124800 | 18744410700 | 33000 | 33000 | 33050 | 32950 | 2125 |
| 378 | 20240807 | 124700 | 18674321650 | 33050 | 32950 | 33050 | 32950 | 530 |
| 379 | 20240807 | 124600 | 18656827550 | 32950 | 32950 | 33000 | 32950 | 50 |
| 380 | 20240807 | 124500 | 18655179150 | 33000 | 33050 | 33050 | 33000 | 856 |
| 381 | 20240807 | 124400 | 18626919800 | 33000 | 33050 | 33050 | 33000 | 116 |
| 382 | 20240807 | 124300 | 18623090900 | 32950 | 33000 | 33000 | 32950 | 2850 |
| 383 | 20240807 | 124200 | 18529121150 | 33000 | 32900 | 33000 | 32900 | 2036 |
| 384 | 20240807 | 124100 | 18462010000 | 32950 | 32950 | 32950 | 32950 | 74 |
| 385 | 20240807 | 124000 | 18459571700 | 32950 | 32950 | 32950 | 32900 | 423 |
| 386 | 20240807 | 123900 | 18445638000 | 32950 | 32950 | 32950 | 32900 | 155 |
| 387 | 20240807 | 123800 | 18440534300 | 32950 | 32950 | 32950 | 32900 | 457 |
| 388 | 20240807 | 123700 | 18425476350 | 33000 | 32950 | 33000 | 32900 | 408 |
| 389 | 20240807 | 123600 | 18412029200 | 32950 | 32950 | 32950 | 32900 | 226 |
| 390 | 20240807 | 123500 | 18404582750 | 32950 | 32900 | 32950 | 32900 | 441 |
| 391 | 20240807 | 123400 | 18390067700 | 32900 | 32850 | 32900 | 32850 | 104 |
| 392 | 20240807 | 123300 | 18386648100 | 32850 | 32950 | 32950 | 32850 | 1677 |
| 393 | 20240807 | 123200 | 18331466700 | 32950 | 32950 | 32950 | 32900 | 130 |
| 394 | 20240807 | 123100 | 18327183450 | 32950 | 32950 | 32950 | 32950 | 127 |
| 395 | 20240807 | 123000 | 18322998800 | 32900 | 32900 | 32900 | 32850 | 545 |
| 396 | 20240807 | 122900 | 18305069600 | 32900 | 32900 | 32900 | 32850 | 1032 |
| 397 | 20240807 | 122800 | 18271117050 | 32900 | 32950 | 33000 | 32900 | 2279 |
| 398 | 20240807 | 122700 | 18195961500 | 32950 | 32950 | 33000 | 32950 | 219 |
| 399 | 20240807 | 122600 | 18188745150 | 33000 | 33000 | 33050 | 32950 | 880 |
| 400 | 20240807 | 122500 | 18159720050 | 33000 | 33050 | 33050 | 32950 | 220 |
| 401 | 20240807 | 122400 | 18152457500 | 33050 | 33050 | 33100 | 33050 | 2368 |
| 402 | 20240807 | 122300 | 18074194900 | 33050 | 33050 | 33050 | 32900 | 7720 |
| 403 | 20240807 | 122200 | 17819412950 | 33000 | 32850 | 33100 | 32850 | 2794 |
| 404 | 20240807 | 122100 | 17727370200 | 32900 | 32900 | 32900 | 32850 | 414 |
| 405 | 20240807 | 122000 | 17713761750 | 32900 | 32900 | 32900 | 32850 | 160 |
| 406 | 20240807 | 121900 | 17708498700 | 32900 | 32850 | 32950 | 32850 | 1889 |
| 407 | 20240807 | 121800 | 17646416050 | 32900 | 32900 | 32950 | 32850 | 585 |
| 408 | 20240807 | 121700 | 17627173600 | 32900 | 32950 | 32950 | 32900 | 723 |
| 409 | 20240807 | 121600 | 17603385150 | 32950 | 32900 | 32950 | 32850 | 1050 |
| 410 | 20240807 | 121500 | 17568837000 | 32950 | 33000 | 33000 | 32900 | 282 |
| 411 | 20240807 | 121400 | 17559542050 | 32950 | 32950 | 33000 | 32900 | 1099 |
| 412 | 20240807 | 121300 | 17523329350 | 33000 | 33000 | 33000 | 32900 | 503 |
| 413 | 20240807 | 121200 | 17506751850 | 32950 | 33050 | 33050 | 32950 | 130 |
| 414 | 20240807 | 121100 | 17502463450 | 33050 | 33050 | 33100 | 33000 | 488 |
| 415 | 20240807 | 121000 | 17486338050 | 33100 | 33050 | 33100 | 33050 | 1014 |
| 416 | 20240807 | 120900 | 17452801250 | 33100 | 33100 | 33100 | 33000 | 1786 |
| 417 | 20240807 | 120800 | 17393693300 | 33100 | 33100 | 33100 | 32950 | 288 |
| 418 | 20240807 | 120700 | 17384161700 | 33100 | 32900 | 33100 | 32850 | 6205 |
| 419 | 20240807 | 120600 | 17179220600 | 32900 | 32950 | 32950 | 32900 | 1561 |
| 420 | 20240807 | 120500 | 17127850750 | 32950 | 32950 | 33000 | 32900 | 4668 |
| 421 | 20240807 | 120400 | 16973965300 | 32950 | 33000 | 33050 | 32950 | 792 |
| 422 | 20240807 | 120300 | 16947820600 | 32950 | 32900 | 33000 | 32900 | 1130 |
| 423 | 20240807 | 120200 | 16910624600 | 32950 | 32950 | 32950 | 32900 | 441 |
| 424 | 20240807 | 120100 | 16896094550 | 32950 | 32950 | 32950 | 32900 | 322 |
| 425 | 20240807 | 120000 | 16885487450 | 32950 | 32950 | 32950 | 32900 | 1303 |
| 426 | 20240807 | 115900 | 16842571800 | 32950 | 32950 | 32950 | 32900 | 1445 |
| 427 | 20240807 | 115800 | 16794959500 | 32950 | 33000 | 33000 | 32950 | 56 |
| 428 | 20240807 | 115700 | 16793113600 | 33000 | 32900 | 33050 | 32850 | 8381 |
| 429 | 20240807 | 115600 | 16516616900 | 32900 | 32850 | 32900 | 32850 | 260 |
| 430 | 20240807 | 115500 | 16508066700 | 32900 | 32850 | 32900 | 32850 | 530 |
| 431 | 20240807 | 115400 | 16490647000 | 32900 | 32850 | 32900 | 32850 | 609 |
| 432 | 20240807 | 115300 | 16470636550 | 32850 | 32900 | 32900 | 32800 | 2159 |
| 433 | 20240807 | 115200 | 16399719350 | 32850 | 32900 | 32900 | 32850 | 254 |
| 434 | 20240807 | 115100 | 16391367750 | 32900 | 33050 | 33050 | 32900 | 2290 |
| 435 | 20240807 | 115000 | 16315954450 | 33050 | 33000 | 33050 | 32950 | 496 |
| 436 | 20240807 | 114900 | 16299587250 | 33000 | 33000 | 33050 | 32950 | 415 |
| 437 | 20240807 | 114800 | 16285885350 | 33000 | 33000 | 33000 | 32950 | 460 |
| 438 | 20240807 | 114700 | 16270715650 | 33000 | 33000 | 33000 | 32950 | 431 |
| 439 | 20240807 | 114600 | 16256492700 | 32950 | 33000 | 33000 | 32900 | 198 |
| 440 | 20240807 | 114500 | 16249970550 | 32950 | 32900 | 32950 | 32900 | 370 |
| 441 | 20240807 | 114400 | 16237789200 | 32900 | 32850 | 32900 | 32850 | 1912 |
| 442 | 20240807 | 114300 | 16174892000 | 32900 | 32950 | 32950 | 32850 | 3991 |
| 443 | 20240807 | 114200 | 16043588350 | 32900 | 33000 | 33000 | 32900 | 2498 |
| 444 | 20240807 | 114100 | 15961397500 | 33000 | 33050 | 33050 | 32950 | 450 |
| 445 | 20240807 | 114000 | 15946556850 | 33050 | 33050 | 33050 | 33000 | 682 |
| 446 | 20240807 | 113900 | 15924046250 | 33050 | 33100 | 33100 | 33000 | 323 |
| 447 | 20240807 | 113800 | 15913370000 | 33100 | 33000 | 33100 | 32950 | 2127 |
| 448 | 20240807 | 113700 | 15843201600 | 33000 | 33000 | 33050 | 32950 | 370 |
| 449 | 20240807 | 113600 | 15831000950 | 33000 | 33100 | 33100 | 33000 | 1128 |
| 450 | 20240807 | 113500 | 15793731950 | 33100 | 33050 | 33100 | 33000 | 313 |
| 451 | 20240807 | 113400 | 15783398250 | 33050 | 33000 | 33050 | 32950 | 211 |
| 452 | 20240807 | 113300 | 15776431150 | 33000 | 33000 | 33050 | 33000 | 154 |
| 453 | 20240807 | 113200 | 15771348800 | 33000 | 33050 | 33050 | 32950 | 1779 |
| 454 | 20240807 | 113100 | 15712667550 | 33100 | 33100 | 33100 | 33000 | 2332 |
| 455 | 20240807 | 113000 | 15635584200 | 33100 | 33100 | 33100 | 33050 | 437 |
| 456 | 20240807 | 112900 | 15621135400 | 33100 | 33100 | 33150 | 33100 | 520 |
| 457 | 20240807 | 112800 | 15603907600 | 33100 | 33150 | 33150 | 33050 | 597 |
| 458 | 20240807 | 112700 | 15584146700 | 33150 | 33000 | 33150 | 33000 | 2718 |
| 459 | 20240807 | 112600 | 15494228600 | 33000 | 33050 | 33050 | 33000 | 906 |
| 460 | 20240807 | 112500 | 15464327250 | 33000 | 33000 | 33100 | 33000 | 395 |
| 461 | 20240807 | 112400 | 15451275000 | 33000 | 33100 | 33100 | 33000 | 1132 |
| 462 | 20240807 | 112300 | 15413884050 | 33100 | 33100 | 33100 | 33050 | 243 |
| 463 | 20240807 | 112200 | 15405844200 | 33100 | 33150 | 33150 | 33050 | 1382 |
| 464 | 20240807 | 112100 | 15360048750 | 33100 | 33100 | 33150 | 33050 | 1064 |
| 465 | 20240807 | 112000 | 15324830400 | 33100 | 33000 | 33100 | 33000 | 804 |
| 466 | 20240807 | 111900 | 15298250150 | 33000 | 32950 | 33000 | 32950 | 202 |
| 467 | 20240807 | 111800 | 15291584850 | 32950 | 33000 | 33000 | 32950 | 1132 |
| 468 | 20240807 | 111700 | 15254264100 | 33000 | 33100 | 33100 | 33000 | 2064 |
| 469 | 20240807 | 111600 | 15186097000 | 33100 | 33100 | 33150 | 33050 | 1057 |
| 470 | 20240807 | 111500 | 15151133400 | 33100 | 33050 | 33150 | 33000 | 1121 |
| 471 | 20240807 | 111400 | 15114023250 | 33050 | 33050 | 33150 | 33000 | 5989 |
| 472 | 20240807 | 111300 | 14915788600 | 33050 | 33050 | 33050 | 33000 | 526 |
| 473 | 20240807 | 111200 | 14898405950 | 33050 | 33050 | 33050 | 33000 | 2033 |
| 474 | 20240807 | 111100 | 14831236900 | 33050 | 33000 | 33050 | 32950 | 792 |
| 475 | 20240807 | 111000 | 14805076650 | 32950 | 33000 | 33050 | 32950 | 609 |
| 476 | 20240807 | 110900 | 14784963800 | 33000 | 33050 | 33050 | 33000 | 1349 |
| 477 | 20240807 | 110800 | 14740438900 | 33000 | 33000 | 33050 | 32950 | 804 |
| 478 | 20240807 | 110700 | 14713907850 | 33000 | 33050 | 33100 | 33000 | 1684 |
| 479 | 20240807 | 110600 | 14658249700 | 33100 | 33000 | 33100 | 33000 | 733 |
| 480 | 20240807 | 110500 | 14634031450 | 33000 | 32950 | 33000 | 32850 | 1723 |
| 481 | 20240807 | 110400 | 14577229450 | 32850 | 32900 | 33000 | 32850 | 828 |
| 482 | 20240807 | 110300 | 14549987050 | 32900 | 33000 | 33050 | 32850 | 2333 |
| 483 | 20240807 | 110200 | 14473150900 | 33000 | 33100 | 33100 | 33000 | 5228 |
| 484 | 20240807 | 110100 | 14300531800 | 33050 | 33250 | 33250 | 33050 | 3146 |
| 485 | 20240807 | 110000 | 14196419400 | 33200 | 33200 | 33250 | 33100 | 1043 |
| 486 | 20240807 | 105900 | 14161758200 | 33250 | 33200 | 33250 | 33050 | 1774 |
| 487 | 20240807 | 105800 | 14102991600 | 33100 | 33200 | 33300 | 33100 | 1392 |
| 488 | 20240807 | 105700 | 14056789250 | 33300 | 33200 | 33350 | 33200 | 1834 |
| 489 | 20240807 | 105600 | 13995765100 | 33250 | 33250 | 33250 | 33100 | 3658 |
| 490 | 20240807 | 105500 | 13874412050 | 33200 | 33250 | 33300 | 33200 | 1829 |
| 491 | 20240807 | 105400 | 13813627550 | 33250 | 33200 | 33250 | 33150 | 1263 |
| 492 | 20240807 | 105300 | 13771669150 | 33200 | 33200 | 33200 | 33100 | 1194 |
| 493 | 20240807 | 105200 | 13732070750 | 33200 | 33100 | 33200 | 33100 | 576 |
| 494 | 20240807 | 105100 | 13712974200 | 33150 | 33150 | 33200 | 33050 | 839 |
| 495 | 20240807 | 105000 | 13685201700 | 33150 | 33200 | 33250 | 33000 | 5492 |
| 496 | 20240807 | 104900 | 13503238100 | 33250 | 33300 | 33400 | 33200 | 6605 |
| 497 | 20240807 | 104800 | 13283259950 | 33300 | 33250 | 33400 | 33150 | 6332 |
| 498 | 20240807 | 104700 | 13072339450 | 33200 | 33200 | 33350 | 33150 | 10490 |
| 499 | 20240807 | 104600 | 12723357350 | 33150 | 33100 | 33300 | 33100 | 6477 |
| 500 | 20240807 | 104500 | 12508361150 | 33150 | 33000 | 33150 | 32950 | 2221 |
| 501 | 20240807 | 104400 | 12434960450 | 33000 | 32850 | 33000 | 32850 | 3252 |
| 502 | 20240807 | 104300 | 12327866900 | 32900 | 32900 | 32950 | 32800 | 1402 |
| 503 | 20240807 | 104200 | 12281750300 | 32950 | 32850 | 32950 | 32800 | 3419 |
| 504 | 20240807 | 104100 | 12169448800 | 32850 | 32850 | 32900 | 32800 | 1081 |
| 505 | 20240807 | 104000 | 12133942950 | 32850 | 32900 | 32950 | 32850 | 1288 |
| 506 | 20240807 | 103900 | 12091567700 | 32900 | 32850 | 32900 | 32850 | 2113 |
| 507 | 20240807 | 103800 | 12022108150 | 32900 | 32850 | 32950 | 32800 | 1752 |
| 508 | 20240807 | 103700 | 11964494200 | 32850 | 32750 | 32900 | 32700 | 1892 |
| 509 | 20240807 | 103600 | 11902451750 | 32750 | 32950 | 33000 | 32750 | 2640 |
| 510 | 20240807 | 103500 | 11815752200 | 33000 | 33000 | 33150 | 32900 | 6598 |
| 511 | 20240807 | 103400 | 11597765150 | 33000 | 33000 | 33050 | 32950 | 5701 |
| 512 | 20240807 | 103300 | 11409679650 | 33000 | 32850 | 33000 | 32850 | 2775 |
| 513 | 20240807 | 103200 | 11318364450 | 32900 | 32900 | 32950 | 32750 | 10960 |
| 514 | 20240807 | 103100 | 10957788300 | 32900 | 32600 | 32950 | 32600 | 7240 |
| 515 | 20240807 | 103000 | 10720473850 | 32600 | 32550 | 32650 | 32550 | 821 |
| 516 | 20240807 | 102900 | 10693722550 | 32550 | 32450 | 32600 | 32450 | 2285 |
| 517 | 20240807 | 102800 | 10619404550 | 32450 | 32450 | 32500 | 32450 | 515 |
| 518 | 20240807 | 102700 | 10602679250 | 32400 | 32550 | 32550 | 32400 | 1373 |
| 519 | 20240807 | 102600 | 10558088350 | 32500 | 32550 | 32600 | 32500 | 13410 |
| 520 | 20240807 | 102500 | 10121512250 | 32550 | 32600 | 32600 | 32500 | 500 |
| 521 | 20240807 | 102400 | 10105236850 | 32600 | 32600 | 32650 | 32550 | 1881 |
| 522 | 20240807 | 102300 | 10043924700 | 32600 | 32550 | 32600 | 32450 | 1373 |
| 523 | 20240807 | 102200 | 9999237500 | 32450 | 32450 | 32550 | 32450 | 2135 |
| 524 | 20240807 | 102100 | 9929880200 | 32500 | 32500 | 32500 | 32400 | 520 |
| 525 | 20240807 | 102000 | 9912997100 | 32500 | 32450 | 32500 | 32400 | 2924 |
| 526 | 20240807 | 101900 | 9818004050 | 32450 | 32400 | 32500 | 32300 | 1980 |
| 527 | 20240807 | 101800 | 9753728300 | 32400 | 32300 | 32450 | 32250 | 5202 |
| 528 | 20240807 | 101700 | 9585215750 | 32350 | 32200 | 32350 | 32200 | 1102 |
| 529 | 20240807 | 101600 | 9549658100 | 32200 | 32100 | 32200 | 32100 | 423 |
| 530 | 20240807 | 101500 | 9536062300 | 32100 | 32100 | 32150 | 32100 | 627 |
| 531 | 20240807 | 101400 | 9515918950 | 32100 | 32200 | 32200 | 32100 | 1250 |
| 532 | 20240807 | 101300 | 9475732350 | 32200 | 32150 | 32300 | 32150 | 87 |
| 533 | 20240807 | 101200 | 9472927350 | 32150 | 32200 | 32250 | 32100 | 405 |
| 534 | 20240807 | 101100 | 9459901100 | 32100 | 32250 | 32250 | 32050 | 6224 |
| 535 | 20240807 | 101000 | 9260070700 | 32300 | 32250 | 32350 | 32250 | 2297 |
| 536 | 20240807 | 100900 | 9185878250 | 32300 | 32300 | 32300 | 32250 | 92 |
| 537 | 20240807 | 100800 | 9182907150 | 32300 | 32300 | 32350 | 32250 | 420 |
| 538 | 20240807 | 100700 | 9169339450 | 32300 | 32300 | 32350 | 32250 | 2106 |
| 539 | 20240807 | 100600 | 9101256000 | 32300 | 32300 | 32300 | 32250 | 536 |
| 540 | 20240807 | 100500 | 9083943750 | 32350 | 32300 | 32350 | 32300 | 430 |
| 541 | 20240807 | 100400 | 9070049200 | 32250 | 32250 | 32250 | 32200 | 856 |
| 542 | 20240807 | 100300 | 9042465850 | 32250 | 32100 | 32250 | 32100 | 1581 |
| 543 | 20240807 | 100200 | 8991639400 | 32100 | 32250 | 32300 | 32100 | 4955 |
| 544 | 20240807 | 100100 | 8832138750 | 32300 | 32350 | 32350 | 32250 | 1982 |
| 545 | 20240807 | 100000 | 8768122950 | 32350 | 32300 | 32400 | 32300 | 895 |
| 546 | 20240807 | 095900 | 8739176350 | 32300 | 32250 | 32350 | 32150 | 775 |
| 547 | 20240807 | 095800 | 8714168350 | 32200 | 32300 | 32350 | 32150 | 2124 |
| 548 | 20240807 | 095700 | 8645628850 | 32350 | 32350 | 32400 | 32300 | 2186 |
| 549 | 20240807 | 095600 | 8574936350 | 32350 | 32350 | 32350 | 32300 | 488 |
| 550 | 20240807 | 095500 | 8559152250 | 32300 | 32300 | 32350 | 32300 | 1200 |
| 551 | 20240807 | 095400 | 8520382100 | 32200 | 32200 | 32300 | 32150 | 1014 |
| 552 | 20240807 | 095300 | 8487695850 | 32200 | 32200 | 32250 | 32150 | 849 |
| 553 | 20240807 | 095200 | 8460356150 | 32200 | 32250 | 32250 | 32200 | 558 |
| 554 | 20240807 | 095100 | 8442384500 | 32250 | 32300 | 32300 | 32200 | 930 |
| 555 | 20240807 | 095000 | 8412411250 | 32300 | 32150 | 32300 | 32100 | 2060 |
| 556 | 20240807 | 094900 | 8346121300 | 32150 | 32050 | 32150 | 32050 | 1030 |
| 557 | 20240807 | 094800 | 8313063500 | 32050 | 32100 | 32100 | 32050 | 1733 |
| 558 | 20240807 | 094700 | 8257517800 | 32100 | 32150 | 32150 | 32050 | 1056 |
| 559 | 20240807 | 094600 | 8223652650 | 32100 | 32200 | 32250 | 32050 | 7465 |
| 560 | 20240807 | 094500 | 7983795100 | 32200 | 32100 | 32200 | 32100 | 646 |
| 561 | 20240807 | 094400 | 7963032100 | 32150 | 32150 | 32150 | 32100 | 1881 |
| 562 | 20240807 | 094300 | 7902590000 | 32100 | 32050 | 32150 | 32050 | 574 |
| 563 | 20240807 | 094200 | 7884171500 | 32000 | 32050 | 32100 | 31950 | 1939 |
| 564 | 20240807 | 094100 | 7822101700 | 32100 | 32100 | 32150 | 32100 | 342 |
| 565 | 20240807 | 094000 | 7811123350 | 32150 | 32100 | 32150 | 32000 | 1618 |
| 566 | 20240807 | 093900 | 7759239800 | 32100 | 32000 | 32100 | 31900 | 1316 |
| 567 | 20240807 | 093800 | 7717170650 | 32000 | 32000 | 32000 | 31900 | 805 |
| 568 | 20240807 | 093700 | 7691439800 | 31950 | 31850 | 32000 | 31850 | 1455 |
| 569 | 20240807 | 093600 | 7645008000 | 31800 | 31750 | 31900 | 31750 | 873 |
| 570 | 20240807 | 093500 | 7617247650 | 31750 | 31850 | 31850 | 31700 | 5246 |
| 571 | 20240807 | 093400 | 7450570650 | 31850 | 31900 | 31900 | 31800 | 1904 |
| 572 | 20240807 | 093300 | 7389940250 | 31900 | 31900 | 31950 | 31850 | 902 |
| 573 | 20240807 | 093200 | 7361172750 | 31850 | 31900 | 31950 | 31800 | 5559 |
| 574 | 20240807 | 093100 | 7184168900 | 31850 | 31950 | 32000 | 31850 | 1738 |
| 575 | 20240807 | 093000 | 7128661150 | 31950 | 31900 | 31950 | 31850 | 1270 |
| 576 | 20240807 | 092900 | 7088152550 | 31900 | 32000 | 32050 | 31850 | 4130 |
| 577 | 20240807 | 092800 | 6956362950 | 32050 | 32150 | 32150 | 32000 | 9326 |
| 578 | 20240807 | 092700 | 6657110900 | 32150 | 32200 | 32300 | 32150 | 1848 |
| 579 | 20240807 | 092600 | 6597599400 | 32200 | 32300 | 32500 | 32150 | 13745 |
| 580 | 20240807 | 092500 | 6152976700 | 32250 | 32400 | 32400 | 32250 | 889 |
| 581 | 20240807 | 092400 | 6124249800 | 32400 | 32400 | 32500 | 32350 | 891 |
| 582 | 20240807 | 092300 | 6095368800 | 32250 | 32250 | 32450 | 32150 | 3304 |
| 583 | 20240807 | 092200 | 5988982000 | 32200 | 32300 | 32500 | 32150 | 5361 |
| 584 | 20240807 | 092100 | 5816449950 | 32300 | 32500 | 32500 | 32300 | 2067 |
| 585 | 20240807 | 092000 | 5749464200 | 32350 | 32000 | 32600 | 32000 | 12499 |
| 586 | 20240807 | 091900 | 5344027250 | 32000 | 32300 | 32450 | 31950 | 7484 |
| 587 | 20240807 | 091800 | 5103849300 | 32300 | 32000 | 32350 | 32000 | 3550 |
| 588 | 20240807 | 091700 | 4989882500 | 32000 | 32050 | 32150 | 32000 | 10611 |
| 589 | 20240807 | 091600 | 4649820550 | 32050 | 32350 | 32400 | 32050 | 4589 |
| 590 | 20240807 | 091500 | 4501912850 | 32350 | 32450 | 32450 | 32300 | 2439 |
| 591 | 20240807 | 091400 | 4422982750 | 32450 | 32450 | 33000 | 32350 | 11266 |
| 592 | 20240807 | 091300 | 4054070200 | 32450 | 32900 | 32900 | 32450 | 8701 |
| 593 | 20240807 | 091200 | 3770616150 | 32850 | 33050 | 33050 | 32800 | 5603 |
| 594 | 20240807 | 091100 | 3586183800 | 33000 | 32750 | 33200 | 32700 | 17227 |
| 595 | 20240807 | 091000 | 3017748400 | 32700 | 32800 | 32800 | 32650 | 2483 |
| 596 | 20240807 | 090900 | 2936444950 | 32800 | 32500 | 32900 | 32500 | 2750 |
| 597 | 20240807 | 090800 | 2846439000 | 32550 | 32600 | 32950 | 32400 | 13188 |
| 598 | 20240807 | 090700 | 2415375250 | 32500 | 32550 | 32750 | 32500 | 18226 |
| 599 | 20240807 | 090600 | 1820593300 | 32500 | 32150 | 32650 | 32050 | 10482 |
| 600 | 20240807 | 090500 | 1480552700 | 32150 | 32000 | 32200 | 31900 | 2924 |
| 601 | 20240807 | 090400 | 1386937700 | 32000 | 32200 | 32200 | 31800 | 6093 |
| 602 | 20240807 | 090300 | 1192215500 | 32150 | 32100 | 32350 | 32000 | 5613 |
| 603 | 20240807 | 090200 | 1011392300 | 32100 | 31850 | 32100 | 31650 | 5765 |
| 604 | 20240807 | 090100 | 827934100 | 32000 | 31950 | 32150 | 31800 | 10903 |
| 605 | 20240807 | 090000 | 479776550 | 32000 | 31600 | 32000 | 31600 | 12935 |