33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 11791 |
| 3 | 20240805 | 190400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20240805 | 190300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20240805 | 190200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20240805 | 190100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20240805 | 190000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20240805 | 185900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20240805 | 185800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20240805 | 185700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20240805 | 185600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20240805 | 185500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20240805 | 185400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20240805 | 185300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20240805 | 185200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20240805 | 185100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20240805 | 185000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20240805 | 184900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20240805 | 184800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20240805 | 184700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20240805 | 184600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20240805 | 184500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20240805 | 184400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20240805 | 184300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20240805 | 184200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20240805 | 184100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20240805 | 184000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20240805 | 183900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20240805 | 183800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20240805 | 183700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20240805 | 183600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20240805 | 183500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 11791 |
| 33 | 20240805 | 183400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20240805 | 183300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20240805 | 183200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20240805 | 183100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20240805 | 183000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20240805 | 182900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20240805 | 182800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20240805 | 182700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20240805 | 182600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20240805 | 182500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20240805 | 182400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20240805 | 182300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20240805 | 182200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20240805 | 182100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20240805 | 182000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20240805 | 181900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20240805 | 181800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20240805 | 181700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20240805 | 181600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20240805 | 181500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20240805 | 181400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20240805 | 181300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20240805 | 181200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20240805 | 181100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20240805 | 181000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20240805 | 180900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20240805 | 180800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20240805 | 180700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20240805 | 180600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20240805 | 180500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 11791 |
| 63 | 20240805 | 180400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20240805 | 180300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20240805 | 180200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20240805 | 180100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20240805 | 180000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20240805 | 175900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20240805 | 175800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20240805 | 175700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20240805 | 175600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20240805 | 175500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20240805 | 175400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20240805 | 175300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20240805 | 175200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20240805 | 175100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20240805 | 175000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20240805 | 174900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20240805 | 174800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20240805 | 174700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20240805 | 174600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20240805 | 174500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20240805 | 174400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20240805 | 174300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20240805 | 174200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20240805 | 174100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20240805 | 174000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20240805 | 173900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20240805 | 173800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20240805 | 173700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20240805 | 173600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20240805 | 173500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 11791 |
| 93 | 20240805 | 173400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20240805 | 173300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20240805 | 173200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20240805 | 173100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20240805 | 173000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20240805 | 172900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20240805 | 172800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20240805 | 172700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20240805 | 172600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20240805 | 172500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20240805 | 172400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20240805 | 172300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20240805 | 172200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20240805 | 172100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20240805 | 172000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20240805 | 171900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20240805 | 171800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20240805 | 171700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20240805 | 171600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20240805 | 171500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20240805 | 171400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20240805 | 171300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20240805 | 171200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20240805 | 171100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20240805 | 171000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20240805 | 170900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20240805 | 170800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20240805 | 170700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20240805 | 170600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20240805 | 170500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 11791 |
| 123 | 20240805 | 170400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20240805 | 170300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20240805 | 170200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20240805 | 170100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20240805 | 170000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20240805 | 165900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20240805 | 165800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20240805 | 165700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20240805 | 165600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20240805 | 165500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20240805 | 165400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20240805 | 165300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20240805 | 165200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20240805 | 165100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20240805 | 165000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20240805 | 164900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20240805 | 164800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20240805 | 164700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20240805 | 164600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20240805 | 164500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20240805 | 164400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20240805 | 164300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20240805 | 164200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20240805 | 164100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20240805 | 164000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20240805 | 163900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20240805 | 163800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20240805 | 163700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20240805 | 163600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20240805 | 163500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 11791 |
| 153 | 20240805 | 163400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20240805 | 163300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20240805 | 163200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20240805 | 163100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20240805 | 163000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20240805 | 162900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20240805 | 162800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20240805 | 162700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20240805 | 162600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20240805 | 162500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20240805 | 162400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20240805 | 162300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20240805 | 162200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20240805 | 162100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20240805 | 162000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20240805 | 161900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20240805 | 161800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20240805 | 161700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20240805 | 161600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20240805 | 161500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20240805 | 161400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20240805 | 161300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20240805 | 161200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20240805 | 161100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20240805 | 161000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20240805 | 160900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20240805 | 160800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20240805 | 160700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20240805 | 160600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20240805 | 160500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 11791 |
| 183 | 20240805 | 160400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20240805 | 160300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20240805 | 160200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20240805 | 160100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20240805 | 160000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20240805 | 155900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20240805 | 155800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20240805 | 155700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20240805 | 155600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20240805 | 155500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20240805 | 155400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20240805 | 155300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20240805 | 155200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20240805 | 155100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20240805 | 155000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20240805 | 154900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20240805 | 154800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20240805 | 154700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20240805 | 154600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20240805 | 154500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20240805 | 154400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20240805 | 154300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20240805 | 154200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20240805 | 154100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20240805 | 154000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20240805 | 153900 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20240805 | 153800 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20240805 | 153700 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20240805 | 153600 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20240805 | 153500 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 11791 |
| 213 | 20240805 | 153400 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20240805 | 153300 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20240805 | 153200 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20240805 | 153100 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20240805 | 153000 | 15419733050 | 32200 | 32200 | 32200 | 32200 | 11791 |
| 218 | 20240805 | 152900 | 15040062850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20240805 | 152800 | 15040062850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20240805 | 152700 | 15040062850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20240805 | 152600 | 15040062850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20240805 | 152500 | 15040062850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20240805 | 152400 | 15040062850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20240805 | 152300 | 15040062850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20240805 | 152200 | 15040062850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20240805 | 152100 | 15040062850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20240805 | 152000 | 15040062850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20240805 | 151900 | 15040062850 | 32250 | 32150 | 32700 | 32050 | 4529 |
| 229 | 20240805 | 151800 | 14894459900 | 32900 | 31900 | 33250 | 31900 | 5497 |
| 230 | 20240805 | 151700 | 14717054250 | 32050 | 31750 | 32100 | 31700 | 4559 |
| 231 | 20240805 | 151600 | 14571916750 | 31750 | 31450 | 31750 | 31400 | 4424 |
| 232 | 20240805 | 151500 | 14432361250 | 31450 | 31400 | 31550 | 31250 | 4770 |
| 233 | 20240805 | 151400 | 14282595650 | 31300 | 31200 | 31400 | 31200 | 2663 |
| 234 | 20240805 | 151300 | 14199269850 | 31200 | 31300 | 31300 | 31150 | 1839 |
| 235 | 20240805 | 151200 | 14141896150 | 31300 | 31150 | 31300 | 31000 | 3968 |
| 236 | 20240805 | 151100 | 14018486000 | 31150 | 31150 | 31500 | 31050 | 7033 |
| 237 | 20240805 | 151000 | 13799664050 | 31150 | 31200 | 31250 | 31100 | 2747 |
| 238 | 20240805 | 150900 | 13714010950 | 31200 | 31250 | 31300 | 31200 | 2022 |
| 239 | 20240805 | 150800 | 13650817800 | 31200 | 31300 | 31400 | 31200 | 1996 |
| 240 | 20240805 | 150700 | 13588349400 | 31450 | 31350 | 31500 | 31200 | 2739 |
| 241 | 20240805 | 150600 | 13502602750 | 31350 | 31500 | 31700 | 31200 | 2765 |
| 242 | 20240805 | 150500 | 13415768100 | 31700 | 31750 | 31850 | 31500 | 4230 |
| 243 | 20240805 | 150400 | 13281684300 | 31750 | 31800 | 31900 | 31700 | 3286 |
| 244 | 20240805 | 150300 | 13177206450 | 31700 | 31900 | 31950 | 31700 | 2178 |
| 245 | 20240805 | 150200 | 13107831950 | 31900 | 31850 | 31950 | 31800 | 2201 |
| 246 | 20240805 | 150100 | 13037684150 | 31800 | 31600 | 31950 | 31550 | 3163 |
| 247 | 20240805 | 150000 | 12937301800 | 31600 | 31700 | 31750 | 31500 | 883 |
| 248 | 20240805 | 145900 | 12909379350 | 31550 | 31500 | 31750 | 31300 | 1167 |
| 249 | 20240805 | 145800 | 12872657650 | 31700 | 31250 | 31750 | 31000 | 5828 |
| 250 | 20240805 | 145700 | 12690098350 | 31200 | 30950 | 31200 | 30650 | 4205 |
| 251 | 20240805 | 145600 | 12559727250 | 30950 | 30750 | 30950 | 30550 | 3892 |
| 252 | 20240805 | 145500 | 12440358250 | 30600 | 30850 | 30900 | 30500 | 4751 |
| 253 | 20240805 | 145400 | 12294510950 | 30850 | 30900 | 31150 | 30800 | 4489 |
| 254 | 20240805 | 145300 | 12155381700 | 30800 | 31100 | 31100 | 30800 | 6175 |
| 255 | 20240805 | 145200 | 11963947500 | 31100 | 31350 | 31350 | 31100 | 4459 |
| 256 | 20240805 | 145100 | 11824833400 | 31350 | 31300 | 31500 | 31200 | 4069 |
| 257 | 20240805 | 145000 | 11697357700 | 31300 | 31400 | 31500 | 31150 | 2368 |
| 258 | 20240805 | 144900 | 11623219350 | 31400 | 32000 | 32000 | 31000 | 6080 |
| 259 | 20240805 | 144800 | 11431680950 | 32000 | 32250 | 32300 | 32000 | 7439 |
| 260 | 20240805 | 144700 | 11192337600 | 32250 | 32450 | 32550 | 32250 | 4624 |
| 261 | 20240805 | 144600 | 11042404250 | 32500 | 32650 | 32750 | 32400 | 2769 |
| 262 | 20240805 | 144500 | 10952470200 | 32700 | 32750 | 32750 | 32450 | 4922 |
| 263 | 20240805 | 144400 | 10792203500 | 32750 | 32800 | 32800 | 32750 | 8771 |
| 264 | 20240805 | 144300 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 265 | 20240805 | 144200 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 266 | 20240805 | 144100 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 267 | 20240805 | 144000 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 268 | 20240805 | 143900 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 269 | 20240805 | 143800 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 270 | 20240805 | 143700 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 271 | 20240805 | 143600 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 272 | 20240805 | 143500 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 273 | 20240805 | 143400 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 274 | 20240805 | 143300 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 275 | 20240805 | 143200 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 276 | 20240805 | 143100 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 277 | 20240805 | 143000 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 278 | 20240805 | 142900 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 279 | 20240805 | 142800 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 280 | 20240805 | 142700 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 281 | 20240805 | 142600 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 282 | 20240805 | 142500 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 283 | 20240805 | 142400 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 284 | 20240805 | 142300 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 285 | 20240805 | 142200 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 286 | 20240805 | 142100 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 287 | 20240805 | 142000 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 288 | 20240805 | 141900 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 289 | 20240805 | 141800 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 290 | 20240805 | 141700 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 291 | 20240805 | 141600 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 292 | 20240805 | 141500 | 10504536750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 293 | 20240805 | 141400 | 10504536750 | 32900 | 32900 | 32950 | 32900 | 585 |
| 294 | 20240805 | 141300 | 10485290200 | 32900 | 33000 | 33000 | 32900 | 487 |
| 295 | 20240805 | 141200 | 10469256200 | 32900 | 32950 | 33050 | 32900 | 1470 |
| 296 | 20240805 | 141100 | 10420801600 | 32950 | 33000 | 33000 | 32950 | 469 |
| 297 | 20240805 | 141000 | 10405333250 | 33000 | 33000 | 33050 | 32950 | 1884 |
| 298 | 20240805 | 140900 | 10343162950 | 33000 | 33000 | 33050 | 32950 | 685 |
| 299 | 20240805 | 140800 | 10320576400 | 33000 | 33000 | 33050 | 32950 | 1027 |
| 300 | 20240805 | 140700 | 10286703850 | 33000 | 33000 | 33100 | 33000 | 2544 |
| 301 | 20240805 | 140600 | 10202748000 | 33100 | 33100 | 33100 | 33000 | 2114 |
| 302 | 20240805 | 140500 | 10132920750 | 33100 | 33150 | 33150 | 33100 | 954 |
| 303 | 20240805 | 140400 | 10101341400 | 33100 | 33100 | 33150 | 33100 | 183 |
| 304 | 20240805 | 140300 | 10095283950 | 33150 | 33100 | 33150 | 33100 | 127 |
| 305 | 20240805 | 140200 | 10091076700 | 33100 | 33200 | 33200 | 33050 | 1520 |
| 306 | 20240805 | 140100 | 10040755350 | 33200 | 33150 | 33200 | 33150 | 35 |
| 307 | 20240805 | 140000 | 10039593850 | 33100 | 33200 | 33250 | 33100 | 2032 |
| 308 | 20240805 | 135900 | 9972197800 | 33200 | 33200 | 33200 | 33150 | 112 |
| 309 | 20240805 | 135800 | 9968484250 | 33150 | 33150 | 33200 | 33100 | 298 |
| 310 | 20240805 | 135700 | 9958611250 | 33100 | 33300 | 33300 | 33100 | 1934 |
| 311 | 20240805 | 135600 | 9894449150 | 33300 | 33300 | 33300 | 33300 | 77 |
| 312 | 20240805 | 135500 | 9891885050 | 33300 | 33350 | 33350 | 33200 | 1698 |
| 313 | 20240805 | 135400 | 9835376200 | 33300 | 33450 | 33450 | 33300 | 1878 |
| 314 | 20240805 | 135300 | 9772730300 | 33450 | 33450 | 33450 | 33400 | 585 |
| 315 | 20240805 | 135200 | 9753167100 | 33450 | 33450 | 33500 | 33450 | 854 |
| 316 | 20240805 | 135100 | 9724600000 | 33450 | 33500 | 33500 | 33450 | 1542 |
| 317 | 20240805 | 135000 | 9672976950 | 33450 | 33400 | 33500 | 33400 | 448 |
| 318 | 20240805 | 134900 | 9658004700 | 33400 | 33400 | 33500 | 33400 | 2551 |
| 319 | 20240805 | 134800 | 9572789200 | 33450 | 33500 | 33500 | 33350 | 196 |
| 320 | 20240805 | 134700 | 9566237000 | 33350 | 33450 | 33500 | 33350 | 722 |
| 321 | 20240805 | 134600 | 9542088250 | 33500 | 33400 | 33600 | 33400 | 1837 |
| 322 | 20240805 | 134500 | 9480575550 | 33400 | 33400 | 33500 | 33350 | 691 |
| 323 | 20240805 | 134400 | 9457505400 | 33400 | 33550 | 33600 | 33350 | 3561 |
| 324 | 20240805 | 134300 | 9338499550 | 33450 | 33500 | 33550 | 33400 | 3229 |
| 325 | 20240805 | 134200 | 9230468300 | 33500 | 33500 | 33500 | 33500 | 86 |
| 326 | 20240805 | 134100 | 9227587300 | 33550 | 33500 | 33550 | 33450 | 1505 |
| 327 | 20240805 | 134000 | 9177216300 | 33500 | 33550 | 33600 | 33450 | 1236 |
| 328 | 20240805 | 133900 | 9135809250 | 33500 | 33500 | 33600 | 33500 | 340 |
| 329 | 20240805 | 133800 | 9124405600 | 33550 | 33650 | 33650 | 33550 | 864 |
| 330 | 20240805 | 133700 | 9095417050 | 33700 | 33500 | 33700 | 33500 | 2275 |
| 331 | 20240805 | 133600 | 9019148500 | 33500 | 33600 | 33600 | 33500 | 1114 |
| 332 | 20240805 | 133500 | 8981769100 | 33600 | 33650 | 33700 | 33600 | 1233 |
| 333 | 20240805 | 133400 | 8940328150 | 33600 | 33700 | 33700 | 33600 | 2065 |
| 334 | 20240805 | 133300 | 8870843600 | 33700 | 33750 | 33850 | 33650 | 1756 |
| 335 | 20240805 | 133200 | 8811663400 | 33800 | 33850 | 33900 | 33800 | 513 |
| 336 | 20240805 | 133100 | 8794305100 | 33800 | 33800 | 33850 | 33750 | 423 |
| 337 | 20240805 | 133000 | 8780020250 | 33850 | 33850 | 33850 | 33750 | 264 |
| 338 | 20240805 | 132900 | 8771090950 | 33750 | 33800 | 33850 | 33750 | 854 |
| 339 | 20240805 | 132800 | 8742234550 | 33800 | 33800 | 33850 | 33800 | 46 |
| 340 | 20240805 | 132700 | 8740679250 | 33800 | 33700 | 33800 | 33700 | 1387 |
| 341 | 20240805 | 132600 | 8693880550 | 33700 | 33700 | 33800 | 33650 | 1139 |
| 342 | 20240805 | 132500 | 8655503000 | 33700 | 33800 | 33800 | 33700 | 718 |
| 343 | 20240805 | 132400 | 8631260050 | 33800 | 33800 | 33950 | 33750 | 1504 |
| 344 | 20240805 | 132300 | 8580422150 | 33950 | 33850 | 33950 | 33800 | 1751 |
| 345 | 20240805 | 132200 | 8521154300 | 33850 | 33850 | 33900 | 33850 | 1485 |
| 346 | 20240805 | 132100 | 8470873400 | 33850 | 33850 | 33900 | 33800 | 1407 |
| 347 | 20240805 | 132000 | 8423249750 | 33900 | 33950 | 33950 | 33850 | 2361 |
| 348 | 20240805 | 131900 | 8343233450 | 33950 | 34000 | 34000 | 33950 | 1818 |
| 349 | 20240805 | 131800 | 8281495600 | 34000 | 34000 | 34100 | 33950 | 327 |
| 350 | 20240805 | 131700 | 8270382150 | 34000 | 34100 | 34100 | 33950 | 222 |
| 351 | 20240805 | 131600 | 8262834000 | 34000 | 34000 | 34150 | 33950 | 970 |
| 352 | 20240805 | 131500 | 8229851800 | 34000 | 34050 | 34150 | 34000 | 1529 |
| 353 | 20240805 | 131400 | 8177847450 | 34050 | 34150 | 34150 | 34000 | 333 |
| 354 | 20240805 | 131300 | 8166508550 | 34100 | 34100 | 34150 | 34050 | 853 |
| 355 | 20240805 | 131200 | 8137424400 | 34100 | 34100 | 34150 | 34000 | 538 |
| 356 | 20240805 | 131100 | 8119102900 | 34150 | 34100 | 34150 | 34000 | 4341 |
| 357 | 20240805 | 131000 | 7971408000 | 34150 | 34200 | 34200 | 34100 | 1011 |
| 358 | 20240805 | 130900 | 7936896850 | 34200 | 34200 | 34200 | 34200 | 4 |
| 359 | 20240805 | 130800 | 7936760050 | 34200 | 34100 | 34200 | 34050 | 464 |
| 360 | 20240805 | 130700 | 7920937900 | 34100 | 34200 | 34200 | 34050 | 1513 |
| 361 | 20240805 | 130600 | 7869274750 | 34250 | 34150 | 34250 | 34150 | 1890 |
| 362 | 20240805 | 130500 | 7804686500 | 34300 | 34150 | 34300 | 34100 | 2477 |
| 363 | 20240805 | 130400 | 7720082650 | 34150 | 34050 | 34200 | 34050 | 2015 |
| 364 | 20240805 | 130300 | 7651354250 | 34050 | 34150 | 34150 | 34050 | 1089 |
| 365 | 20240805 | 130200 | 7614240400 | 34150 | 34100 | 34200 | 34100 | 883 |
| 366 | 20240805 | 130100 | 7584118500 | 34100 | 34150 | 34200 | 34100 | 1416 |
| 367 | 20240805 | 130000 | 7535763000 | 34200 | 34200 | 34250 | 34100 | 1966 |
| 368 | 20240805 | 125900 | 7468623500 | 34200 | 34250 | 34300 | 34200 | 1553 |
| 369 | 20240805 | 125800 | 7415474550 | 34250 | 34300 | 34350 | 34250 | 1164 |
| 370 | 20240805 | 125700 | 7375600150 | 34300 | 34300 | 34350 | 34250 | 532 |
| 371 | 20240805 | 125600 | 7357354400 | 34300 | 34400 | 34400 | 34300 | 253 |
| 372 | 20240805 | 125500 | 7348666150 | 34400 | 34400 | 34450 | 34350 | 28 |
| 373 | 20240805 | 125400 | 7347704000 | 34400 | 34400 | 34450 | 34300 | 279 |
| 374 | 20240805 | 125300 | 7338118600 | 34400 | 34300 | 34400 | 34250 | 1017 |
| 375 | 20240805 | 125200 | 7303192000 | 34350 | 34250 | 34400 | 34250 | 792 |
| 376 | 20240805 | 125100 | 7276031950 | 34250 | 34250 | 34400 | 34250 | 1376 |
| 377 | 20240805 | 125000 | 7228857250 | 34300 | 34300 | 34300 | 34250 | 304 |
| 378 | 20240805 | 124900 | 7218444200 | 34250 | 34450 | 34450 | 34250 | 381 |
| 379 | 20240805 | 124800 | 7205362800 | 34450 | 34350 | 34450 | 34300 | 483 |
| 380 | 20240805 | 124700 | 7188788050 | 34450 | 34450 | 34450 | 34350 | 718 |
| 381 | 20240805 | 124600 | 7164123100 | 34450 | 34400 | 34450 | 34400 | 216 |
| 382 | 20240805 | 124500 | 7156686700 | 34400 | 34450 | 34450 | 34400 | 395 |
| 383 | 20240805 | 124400 | 7143097550 | 34450 | 34500 | 34500 | 34400 | 279 |
| 384 | 20240805 | 124300 | 7133495300 | 34400 | 34550 | 34550 | 34300 | 428 |
| 385 | 20240805 | 124200 | 7118767950 | 34550 | 34400 | 34550 | 34350 | 869 |
| 386 | 20240805 | 124100 | 7088857350 | 34400 | 34400 | 34450 | 34300 | 884 |
| 387 | 20240805 | 124000 | 7058473900 | 34450 | 34450 | 34500 | 34400 | 231 |
| 388 | 20240805 | 123900 | 7050524700 | 34450 | 34500 | 34500 | 34400 | 125 |
| 389 | 20240805 | 123800 | 7046219050 | 34450 | 34600 | 34600 | 34450 | 3957 |
| 390 | 20240805 | 123700 | 6909728200 | 34550 | 34550 | 34550 | 34500 | 673 |
| 391 | 20240805 | 123600 | 6886490100 | 34550 | 34500 | 34550 | 34500 | 215 |
| 392 | 20240805 | 123500 | 6879063700 | 34550 | 34550 | 34600 | 34500 | 547 |
| 393 | 20240805 | 123400 | 6860159300 | 34600 | 34500 | 34600 | 34500 | 219 |
| 394 | 20240805 | 123300 | 6852602500 | 34600 | 34500 | 34600 | 34500 | 139 |
| 395 | 20240805 | 123200 | 6847804550 | 34500 | 34650 | 34650 | 34500 | 1192 |
| 396 | 20240805 | 123100 | 6806637350 | 34600 | 34600 | 34600 | 34600 | 375 |
| 397 | 20240805 | 123000 | 6793662350 | 34600 | 34600 | 34600 | 34550 | 241 |
| 398 | 20240805 | 122900 | 6785329250 | 34600 | 34550 | 34600 | 34550 | 154 |
| 399 | 20240805 | 122800 | 6780007700 | 34550 | 34650 | 34650 | 34550 | 689 |
| 400 | 20240805 | 122700 | 6756166250 | 34700 | 34600 | 34700 | 34600 | 317 |
| 401 | 20240805 | 122600 | 6745193050 | 34600 | 34650 | 34650 | 34600 | 413 |
| 402 | 20240805 | 122500 | 6730887650 | 34650 | 34700 | 34700 | 34650 | 103 |
| 403 | 20240805 | 122400 | 6727318250 | 34700 | 34700 | 34700 | 34650 | 75 |
| 404 | 20240805 | 122300 | 6724719250 | 34700 | 34700 | 34700 | 34650 | 140 |
| 405 | 20240805 | 122200 | 6719861800 | 34700 | 34600 | 34750 | 34600 | 38 |
| 406 | 20240805 | 122100 | 6718543450 | 34750 | 34700 | 34750 | 34600 | 938 |
| 407 | 20240805 | 122000 | 6685993600 | 34600 | 34600 | 34700 | 34600 | 269 |
| 408 | 20240805 | 121900 | 6676675950 | 34600 | 34650 | 34650 | 34550 | 656 |
| 409 | 20240805 | 121800 | 6653973750 | 34600 | 34700 | 34700 | 34600 | 1116 |
| 410 | 20240805 | 121700 | 6615299500 | 34700 | 34700 | 34700 | 34650 | 535 |
| 411 | 20240805 | 121600 | 6596752650 | 34650 | 34700 | 34750 | 34650 | 79 |
| 412 | 20240805 | 121500 | 6594010900 | 34700 | 34700 | 34750 | 34700 | 152 |
| 413 | 20240805 | 121400 | 6588735350 | 34750 | 34750 | 34750 | 34700 | 35 |
| 414 | 20240805 | 121300 | 6587519650 | 34800 | 34800 | 34800 | 34600 | 782 |
| 415 | 20240805 | 121200 | 6560421450 | 34600 | 34650 | 34800 | 34600 | 908 |
| 416 | 20240805 | 121100 | 6528937600 | 34700 | 34700 | 34800 | 34650 | 326 |
| 417 | 20240805 | 121000 | 6517627000 | 34750 | 34700 | 34750 | 34650 | 402 |
| 418 | 20240805 | 120900 | 6503693500 | 34700 | 34800 | 34800 | 34700 | 621 |
| 419 | 20240805 | 120800 | 6482114400 | 34800 | 34800 | 34800 | 34750 | 486 |
| 420 | 20240805 | 120700 | 6465206950 | 34800 | 34800 | 34800 | 34750 | 51 |
| 421 | 20240805 | 120600 | 6463433850 | 34800 | 34800 | 34800 | 34750 | 38 |
| 422 | 20240805 | 120500 | 6462112100 | 34800 | 34850 | 34850 | 34750 | 1279 |
| 423 | 20240805 | 120400 | 6417581650 | 34900 | 34850 | 34900 | 34850 | 737 |
| 424 | 20240805 | 120300 | 6391897050 | 34900 | 34900 | 34950 | 34850 | 342 |
| 425 | 20240805 | 120200 | 6379962450 | 34850 | 35050 | 35050 | 34850 | 38 |
| 426 | 20240805 | 120100 | 6378634750 | 35050 | 34850 | 35050 | 34850 | 336 |
| 427 | 20240805 | 120000 | 6366922550 | 34850 | 34800 | 34850 | 34750 | 316 |
| 428 | 20240805 | 115900 | 6355927100 | 34800 | 34850 | 34850 | 34800 | 118 |
| 429 | 20240805 | 115800 | 6351816850 | 34800 | 34800 | 35250 | 34750 | 2346 |
| 430 | 20240805 | 115700 | 6269788200 | 34800 | 34750 | 34800 | 34750 | 90 |
| 431 | 20240805 | 115600 | 6266660650 | 34700 | 34750 | 34750 | 34700 | 68 |
| 432 | 20240805 | 115500 | 6264299850 | 34700 | 34700 | 34750 | 34700 | 781 |
| 433 | 20240805 | 115400 | 6237198900 | 34750 | 34750 | 34750 | 34700 | 170 |
| 434 | 20240805 | 115300 | 6231296850 | 34800 | 34700 | 34800 | 34700 | 79 |
| 435 | 20240805 | 115200 | 6228551650 | 34750 | 34650 | 34800 | 34650 | 209 |
| 436 | 20240805 | 115100 | 6221296750 | 34650 | 34600 | 34800 | 34600 | 736 |
| 437 | 20240805 | 115000 | 6195772900 | 34650 | 34650 | 34650 | 34600 | 143 |
| 438 | 20240805 | 114900 | 6190818250 | 34700 | 34650 | 34700 | 34650 | 455 |
| 439 | 20240805 | 114800 | 6175050800 | 34600 | 34650 | 34650 | 34600 | 72 |
| 440 | 20240805 | 114700 | 6172556400 | 34600 | 34650 | 34650 | 34550 | 203 |
| 441 | 20240805 | 114600 | 6165530050 | 34650 | 34600 | 34650 | 34500 | 386 |
| 442 | 20240805 | 114500 | 6152199100 | 34600 | 34550 | 34600 | 34500 | 947 |
| 443 | 20240805 | 114400 | 6119463000 | 34550 | 34650 | 34650 | 34550 | 2331 |
| 444 | 20240805 | 114300 | 6038808400 | 34650 | 34700 | 34700 | 34650 | 624 |
| 445 | 20240805 | 114200 | 6017176650 | 34700 | 34650 | 34700 | 34650 | 463 |
| 446 | 20240805 | 114100 | 6001127150 | 34600 | 34600 | 34650 | 34600 | 290 |
| 447 | 20240805 | 114000 | 5991088650 | 34650 | 34700 | 34700 | 34600 | 290 |
| 448 | 20240805 | 113900 | 5981044200 | 34700 | 34650 | 34700 | 34600 | 1042 |
| 449 | 20240805 | 113800 | 5944961100 | 34600 | 34650 | 34650 | 34600 | 416 |
| 450 | 20240805 | 113700 | 5930552050 | 34650 | 34700 | 34750 | 34650 | 213 |
| 451 | 20240805 | 113600 | 5923160600 | 34750 | 34700 | 34750 | 34700 | 472 |
| 452 | 20240805 | 113500 | 5906770100 | 34700 | 34800 | 34800 | 34700 | 499 |
| 453 | 20240805 | 113400 | 5889431850 | 34800 | 34950 | 34950 | 34800 | 700 |
| 454 | 20240805 | 113300 | 5865055600 | 34900 | 34900 | 34950 | 34850 | 282 |
| 455 | 20240805 | 113200 | 5855216250 | 34950 | 35000 | 35000 | 34900 | 3410 |
| 456 | 20240805 | 113100 | 5736053450 | 35000 | 35000 | 35000 | 35000 | 11 |
| 457 | 20240805 | 113000 | 5735668450 | 35000 | 35000 | 35050 | 34950 | 832 |
| 458 | 20240805 | 112900 | 5706541250 | 35000 | 35000 | 35000 | 35000 | 220 |
| 459 | 20240805 | 112800 | 5698841250 | 35000 | 35150 | 35150 | 35000 | 1630 |
| 460 | 20240805 | 112700 | 5641675450 | 35200 | 35100 | 35200 | 35100 | 381 |
| 461 | 20240805 | 112600 | 5628294500 | 35100 | 35100 | 35150 | 35100 | 63 |
| 462 | 20240805 | 112500 | 5626080800 | 35100 | 35100 | 35150 | 35050 | 555 |
| 463 | 20240805 | 112400 | 5606602450 | 35100 | 34950 | 35100 | 34950 | 985 |
| 464 | 20240805 | 112300 | 5572096550 | 34850 | 34850 | 34900 | 34850 | 273 |
| 465 | 20240805 | 112200 | 5562569750 | 34850 | 34700 | 35050 | 34700 | 1910 |
| 466 | 20240805 | 112100 | 5496066250 | 34700 | 34650 | 34750 | 34500 | 1362 |
| 467 | 20240805 | 112000 | 5448879350 | 34650 | 34750 | 34750 | 34550 | 898 |
| 468 | 20240805 | 111900 | 5417797050 | 34750 | 34850 | 34850 | 34550 | 2094 |
| 469 | 20240805 | 111800 | 5345257600 | 34850 | 34900 | 34900 | 34750 | 2241 |
| 470 | 20240805 | 111700 | 5267229850 | 34900 | 35000 | 35000 | 34900 | 2292 |
| 471 | 20240805 | 111600 | 5187222350 | 35000 | 35000 | 35050 | 34900 | 3643 |
| 472 | 20240805 | 111500 | 5059944000 | 35050 | 35000 | 35150 | 35000 | 2119 |
| 473 | 20240805 | 111400 | 4985711700 | 35000 | 35050 | 35050 | 35000 | 803 |
| 474 | 20240805 | 111300 | 4957603100 | 35050 | 35150 | 35200 | 35000 | 4379 |
| 475 | 20240805 | 111200 | 4804036000 | 35150 | 35200 | 35250 | 35100 | 2548 |
| 476 | 20240805 | 111100 | 4714460700 | 35250 | 35250 | 35250 | 35200 | 458 |
| 477 | 20240805 | 111000 | 4698332550 | 35250 | 35250 | 35300 | 35250 | 830 |
| 478 | 20240805 | 110900 | 4669069500 | 35250 | 35250 | 35250 | 35250 | 356 |
| 479 | 20240805 | 110800 | 4656520500 | 35250 | 35300 | 35300 | 35250 | 318 |
| 480 | 20240805 | 110700 | 4645307550 | 35300 | 35250 | 35350 | 35250 | 661 |
| 481 | 20240805 | 110600 | 4621984200 | 35300 | 35350 | 35350 | 35300 | 2095 |
| 482 | 20240805 | 110500 | 4547962000 | 35350 | 35450 | 35450 | 35350 | 2270 |
| 483 | 20240805 | 110400 | 4467602650 | 35450 | 35450 | 35450 | 35400 | 34 |
| 484 | 20240805 | 110300 | 4466398900 | 35400 | 35500 | 35500 | 35400 | 1278 |
| 485 | 20240805 | 110200 | 4421130150 | 35450 | 35550 | 35550 | 35450 | 635 |
| 486 | 20240805 | 110100 | 4398602600 | 35550 | 35550 | 35550 | 35550 | 30 |
| 487 | 20240805 | 110000 | 4397536100 | 35550 | 35550 | 35600 | 35500 | 90 |
| 488 | 20240805 | 105900 | 4394339050 | 35550 | 35500 | 35550 | 35500 | 104 |
| 489 | 20240805 | 105800 | 4390646850 | 35550 | 35600 | 35600 | 35550 | 67 |
| 490 | 20240805 | 105700 | 4388261700 | 35600 | 35550 | 35600 | 35550 | 45 |
| 491 | 20240805 | 105600 | 4386661600 | 35550 | 35500 | 35650 | 35500 | 926 |
| 492 | 20240805 | 105500 | 4353758200 | 35500 | 35400 | 35500 | 35400 | 593 |
| 493 | 20240805 | 105400 | 4332727250 | 35450 | 35500 | 35500 | 35450 | 32 |
| 494 | 20240805 | 105300 | 4331592800 | 35500 | 35500 | 35500 | 35450 | 104 |
| 495 | 20240805 | 105200 | 4327901450 | 35500 | 35600 | 35600 | 35450 | 436 |
| 496 | 20240805 | 105100 | 4312423950 | 35650 | 35600 | 35650 | 35350 | 1617 |
| 497 | 20240805 | 105000 | 4254960200 | 35600 | 35500 | 35600 | 35500 | 54 |
| 498 | 20240805 | 104900 | 4253040900 | 35450 | 35500 | 35500 | 35450 | 59 |
| 499 | 20240805 | 104800 | 4250948050 | 35500 | 35500 | 35500 | 35500 | 54 |
| 500 | 20240805 | 104700 | 4249031050 | 35500 | 35450 | 35500 | 35450 | 247 |
| 501 | 20240805 | 104600 | 4240273400 | 35400 | 35400 | 35450 | 35400 | 487 |
| 502 | 20240805 | 104500 | 4223032300 | 35400 | 35400 | 35450 | 35400 | 804 |
| 503 | 20240805 | 104400 | 4194569950 | 35400 | 35500 | 35500 | 35400 | 85 |
| 504 | 20240805 | 104300 | 4191556750 | 35450 | 35600 | 35600 | 35450 | 294 |
| 505 | 20240805 | 104200 | 4181106700 | 35600 | 35600 | 35650 | 35600 | 154 |
| 506 | 20240805 | 104100 | 4175624150 | 35600 | 35500 | 35600 | 35500 | 86 |
| 507 | 20240805 | 104000 | 4172564050 | 35600 | 35450 | 35600 | 35450 | 171 |
| 508 | 20240805 | 103900 | 4166488450 | 35450 | 35500 | 35500 | 35450 | 121 |
| 509 | 20240805 | 103800 | 4162193400 | 35500 | 35450 | 35500 | 35350 | 245 |
| 510 | 20240805 | 103700 | 4153523800 | 35400 | 35500 | 35550 | 35400 | 377 |
| 511 | 20240805 | 103600 | 4140165100 | 35500 | 35350 | 35500 | 35350 | 587 |
| 512 | 20240805 | 103500 | 4119399800 | 35400 | 35400 | 35450 | 35400 | 584 |
| 513 | 20240805 | 103400 | 4098725000 | 35450 | 35400 | 35450 | 35400 | 427 |
| 514 | 20240805 | 103300 | 4083608150 | 35400 | 35400 | 35450 | 35400 | 567 |
| 515 | 20240805 | 103200 | 4063516500 | 35400 | 35500 | 35500 | 35400 | 930 |
| 516 | 20240805 | 103100 | 4030554250 | 35500 | 35550 | 35550 | 35400 | 1964 |
| 517 | 20240805 | 103000 | 3960893000 | 35550 | 35650 | 35650 | 35500 | 4752 |
| 518 | 20240805 | 102900 | 3791982200 | 35650 | 35650 | 35700 | 35600 | 1700 |
| 519 | 20240805 | 102800 | 3731377700 | 35700 | 35800 | 35800 | 35650 | 3158 |
| 520 | 20240805 | 102700 | 3618598500 | 35800 | 35850 | 35850 | 35800 | 377 |
| 521 | 20240805 | 102600 | 3605101850 | 35850 | 35850 | 35850 | 35800 | 1181 |
| 522 | 20240805 | 102500 | 3562818550 | 35850 | 35850 | 35850 | 35850 | 442 |
| 523 | 20240805 | 102400 | 3546972850 | 35900 | 35900 | 35900 | 35850 | 652 |
| 524 | 20240805 | 102300 | 3523577750 | 35900 | 35950 | 35950 | 35900 | 412 |
| 525 | 20240805 | 102200 | 3508779950 | 35950 | 36000 | 36000 | 35950 | 962 |
| 526 | 20240805 | 102100 | 3474148050 | 35950 | 35900 | 36000 | 35900 | 117 |
| 527 | 20240805 | 102000 | 3469944850 | 35950 | 35900 | 35950 | 35900 | 388 |
| 528 | 20240805 | 101900 | 3456013050 | 35850 | 35900 | 35900 | 35850 | 31 |
| 529 | 20240805 | 101800 | 3454900650 | 35850 | 35850 | 35850 | 35850 | 203 |
| 530 | 20240805 | 101700 | 3447623100 | 35850 | 35850 | 35850 | 35800 | 620 |
| 531 | 20240805 | 101600 | 3425412600 | 35850 | 35950 | 35950 | 35850 | 2701 |
| 532 | 20240805 | 101500 | 3328466200 | 35950 | 35950 | 35950 | 35950 | 142 |
| 533 | 20240805 | 101400 | 3323361300 | 35950 | 36050 | 36050 | 35950 | 658 |
| 534 | 20240805 | 101300 | 3299695900 | 36050 | 36050 | 36050 | 35950 | 454 |
| 535 | 20240805 | 101200 | 3283360050 | 36050 | 36050 | 36050 | 36050 | 42 |
| 536 | 20240805 | 101100 | 3281845950 | 36000 | 36100 | 36100 | 36000 | 1562 |
| 537 | 20240805 | 101000 | 3225538400 | 36100 | 36050 | 36100 | 36050 | 200 |
| 538 | 20240805 | 100900 | 3218318900 | 36100 | 36100 | 36100 | 36100 | 156 |
| 539 | 20240805 | 100800 | 3212687300 | 36050 | 36200 | 36200 | 36050 | 295 |
| 540 | 20240805 | 100700 | 3202036800 | 36150 | 36050 | 36150 | 36050 | 43 |
| 541 | 20240805 | 100600 | 3200484550 | 36100 | 36100 | 36100 | 36050 | 186 |
| 542 | 20240805 | 100500 | 3193779150 | 36100 | 36050 | 36100 | 36050 | 198 |
| 543 | 20240805 | 100400 | 3186640500 | 36050 | 36100 | 36200 | 36050 | 464 |
| 544 | 20240805 | 100300 | 3169855900 | 36100 | 36050 | 36150 | 36050 | 1233 |
| 545 | 20240805 | 100200 | 3125320750 | 36000 | 36050 | 36050 | 36000 | 254 |
| 546 | 20240805 | 100100 | 3116176700 | 36050 | 35950 | 36050 | 35950 | 280 |
| 547 | 20240805 | 100000 | 3106098950 | 35950 | 36000 | 36000 | 35950 | 2226 |
| 548 | 20240805 | 095900 | 3026067950 | 36000 | 36050 | 36050 | 36000 | 156 |
| 549 | 20240805 | 095800 | 3020451850 | 36050 | 36000 | 36050 | 36000 | 154 |
| 550 | 20240805 | 095700 | 3014906700 | 36000 | 36050 | 36050 | 36000 | 602 |
| 551 | 20240805 | 095600 | 2993222600 | 36050 | 36050 | 36100 | 36000 | 199 |
| 552 | 20240805 | 095500 | 2986044800 | 36000 | 36050 | 36100 | 36000 | 369 |
| 553 | 20240805 | 095400 | 2972745200 | 36050 | 36100 | 36100 | 36050 | 234 |
| 554 | 20240805 | 095300 | 2964309250 | 36050 | 36050 | 36050 | 36050 | 119 |
| 555 | 20240805 | 095200 | 2960019300 | 36100 | 36000 | 36100 | 36000 | 1112 |
| 556 | 20240805 | 095100 | 2919979950 | 36050 | 36100 | 36100 | 36050 | 571 |
| 557 | 20240805 | 095000 | 2899391150 | 36100 | 36150 | 36150 | 36100 | 285 |
| 558 | 20240805 | 094900 | 2889090850 | 36200 | 36250 | 36250 | 36150 | 165 |
| 559 | 20240805 | 094800 | 2883115850 | 36250 | 36250 | 36250 | 36250 | 92 |
| 560 | 20240805 | 094700 | 2879780850 | 36250 | 36200 | 36250 | 36100 | 969 |
| 561 | 20240805 | 094600 | 2844736700 | 36200 | 36300 | 36300 | 36200 | 3714 |
| 562 | 20240805 | 094500 | 2709953950 | 36300 | 36450 | 36450 | 36300 | 326 |
| 563 | 20240805 | 094400 | 2698097850 | 36450 | 36400 | 36450 | 36350 | 189 |
| 564 | 20240805 | 094300 | 2691223250 | 36400 | 36450 | 36450 | 36350 | 188 |
| 565 | 20240805 | 094200 | 2684378250 | 36400 | 36400 | 36500 | 36400 | 676 |
| 566 | 20240805 | 094100 | 2659745100 | 36450 | 36450 | 36450 | 36400 | 229 |
| 567 | 20240805 | 094000 | 2651398750 | 36450 | 36400 | 36500 | 36350 | 999 |
| 568 | 20240805 | 093900 | 2614966350 | 36300 | 36300 | 36350 | 36250 | 349 |
| 569 | 20240805 | 093800 | 2602295850 | 36250 | 36300 | 36350 | 36250 | 862 |
| 570 | 20240805 | 093700 | 2571000050 | 36350 | 36200 | 36400 | 36200 | 1009 |
| 571 | 20240805 | 093600 | 2534358050 | 36200 | 36100 | 36200 | 36050 | 806 |
| 572 | 20240805 | 093500 | 2505238800 | 36100 | 36050 | 36100 | 36050 | 200 |
| 573 | 20240805 | 093400 | 2498022100 | 36050 | 36100 | 36100 | 36000 | 120 |
| 574 | 20240805 | 093300 | 2493699450 | 36100 | 35950 | 36100 | 35950 | 121 |
| 575 | 20240805 | 093200 | 2489344050 | 35950 | 35950 | 36000 | 35900 | 401 |
| 576 | 20240805 | 093100 | 2474929200 | 36000 | 36050 | 36100 | 36000 | 2339 |
| 577 | 20240805 | 093000 | 2390618600 | 36050 | 36100 | 36100 | 36000 | 747 |
| 578 | 20240805 | 092900 | 2363665300 | 36050 | 35950 | 36050 | 35900 | 1600 |
| 579 | 20240805 | 092800 | 2306097650 | 35950 | 35900 | 35950 | 35900 | 433 |
| 580 | 20240805 | 092700 | 2290550300 | 35900 | 35850 | 35900 | 35800 | 2773 |
| 581 | 20240805 | 092600 | 2191150300 | 35850 | 35800 | 35850 | 35800 | 493 |
| 582 | 20240805 | 092500 | 2173491350 | 35800 | 35700 | 35800 | 35700 | 1280 |
| 583 | 20240805 | 092400 | 2127686900 | 35700 | 35700 | 35800 | 35700 | 3851 |
| 584 | 20240805 | 092300 | 1990050550 | 35700 | 35800 | 35800 | 35700 | 373 |
| 585 | 20240805 | 092200 | 1976722250 | 35800 | 35800 | 35800 | 35750 | 1209 |
| 586 | 20240805 | 092100 | 1933479850 | 35750 | 35750 | 35800 | 35750 | 406 |
| 587 | 20240805 | 092000 | 1918964850 | 35750 | 35800 | 35800 | 35750 | 517 |
| 588 | 20240805 | 091900 | 1900472150 | 35750 | 35750 | 35850 | 35750 | 643 |
| 589 | 20240805 | 091800 | 1877468000 | 35750 | 35850 | 35850 | 35750 | 964 |
| 590 | 20240805 | 091700 | 1842945100 | 35850 | 35750 | 35850 | 35700 | 2765 |
| 591 | 20240805 | 091600 | 1743995550 | 35750 | 35750 | 35750 | 35700 | 531 |
| 592 | 20240805 | 091500 | 1725013650 | 35700 | 35850 | 35900 | 35700 | 1631 |
| 593 | 20240805 | 091400 | 1666671700 | 35850 | 35750 | 35850 | 35750 | 487 |
| 594 | 20240805 | 091300 | 1649249300 | 35800 | 35950 | 35950 | 35750 | 2249 |
| 595 | 20240805 | 091200 | 1568597450 | 35950 | 35850 | 35950 | 35800 | 1003 |
| 596 | 20240805 | 091100 | 1532613350 | 35800 | 35800 | 35850 | 35800 | 722 |
| 597 | 20240805 | 091000 | 1506752900 | 35800 | 35900 | 35900 | 35750 | 2208 |
| 598 | 20240805 | 090900 | 1427608650 | 35900 | 35850 | 35950 | 35850 | 6118 |
| 599 | 20240805 | 090800 | 1208072100 | 35850 | 35900 | 35950 | 35850 | 871 |
| 600 | 20240805 | 090700 | 1176819550 | 35900 | 35950 | 36000 | 35850 | 2149 |
| 601 | 20240805 | 090600 | 1099658050 | 35900 | 36000 | 36050 | 35900 | 2153 |
| 602 | 20240805 | 090500 | 1022275650 | 36000 | 36100 | 36100 | 35950 | 3694 |
| 603 | 20240805 | 090400 | 889235400 | 36050 | 36200 | 36200 | 36000 | 4381 |
| 604 | 20240805 | 090300 | 731119200 | 36200 | 36250 | 36250 | 36000 | 8381 |
| 605 | 20240805 | 090200 | 428003000 | 36250 | 36450 | 36450 | 36200 | 823 |
| 606 | 20240805 | 090100 | 398101750 | 36350 | 36450 | 36450 | 36250 | 2568 |
| 607 | 20240805 | 090000 | 304863350 | 36350 | 36100 | 36750 | 36000 | 8421 |