33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 190500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 48600 |
| 3 | 20240808 | 190400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20240808 | 190300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20240808 | 190200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20240808 | 190100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20240808 | 190000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20240808 | 185900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20240808 | 185800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20240808 | 185700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20240808 | 185600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20240808 | 185500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20240808 | 185400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20240808 | 185300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20240808 | 185200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20240808 | 185100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20240808 | 185000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20240808 | 184900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20240808 | 184800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20240808 | 184700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20240808 | 184600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20240808 | 184500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20240808 | 184400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20240808 | 184300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20240808 | 184200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20240808 | 184100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20240808 | 184000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20240808 | 183900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20240808 | 183800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20240808 | 183700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20240808 | 183600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20240808 | 183500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 48600 |
| 33 | 20240808 | 183400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20240808 | 183300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20240808 | 183200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20240808 | 183100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20240808 | 183000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20240808 | 182900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20240808 | 182800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20240808 | 182700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20240808 | 182600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20240808 | 182500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20240808 | 182400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20240808 | 182300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20240808 | 182200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20240808 | 182100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20240808 | 182000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20240808 | 181900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20240808 | 181800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20240808 | 181700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20240808 | 181600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20240808 | 181500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20240808 | 181400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20240808 | 181300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20240808 | 181200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20240808 | 181100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20240808 | 181000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20240808 | 180900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20240808 | 180800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20240808 | 180700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20240808 | 180600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20240808 | 180500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 48600 |
| 63 | 20240808 | 180400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20240808 | 180300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20240808 | 180200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20240808 | 180100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20240808 | 180000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20240808 | 175900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20240808 | 175800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20240808 | 175700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20240808 | 175600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20240808 | 175500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20240808 | 175400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20240808 | 175300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20240808 | 175200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20240808 | 175100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20240808 | 175000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20240808 | 174900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20240808 | 174800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20240808 | 174700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20240808 | 174600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20240808 | 174500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20240808 | 174400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20240808 | 174300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20240808 | 174200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20240808 | 174100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20240808 | 174000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20240808 | 173900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20240808 | 173800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20240808 | 173700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20240808 | 173600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20240808 | 173500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 48600 |
| 93 | 20240808 | 173400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20240808 | 173300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20240808 | 173200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20240808 | 173100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20240808 | 173000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20240808 | 172900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20240808 | 172800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20240808 | 172700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20240808 | 172600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20240808 | 172500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20240808 | 172400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20240808 | 172300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20240808 | 172200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20240808 | 172100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20240808 | 172000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20240808 | 171900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20240808 | 171800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20240808 | 171700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20240808 | 171600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20240808 | 171500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20240808 | 171400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20240808 | 171300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20240808 | 171200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20240808 | 171100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20240808 | 171000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20240808 | 170900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20240808 | 170800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20240808 | 170700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20240808 | 170600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20240808 | 170500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 48600 |
| 123 | 20240808 | 170400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20240808 | 170300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20240808 | 170200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20240808 | 170100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20240808 | 170000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20240808 | 165900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20240808 | 165800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20240808 | 165700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20240808 | 165600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20240808 | 165500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20240808 | 165400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20240808 | 165300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20240808 | 165200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20240808 | 165100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20240808 | 165000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20240808 | 164900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20240808 | 164800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20240808 | 164700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20240808 | 164600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20240808 | 164500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20240808 | 164400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20240808 | 164300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20240808 | 164200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20240808 | 164100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20240808 | 164000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20240808 | 163900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20240808 | 163800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20240808 | 163700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20240808 | 163600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20240808 | 163500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 48600 |
| 153 | 20240808 | 163400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20240808 | 163300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20240808 | 163200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20240808 | 163100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20240808 | 163000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20240808 | 162900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20240808 | 162800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20240808 | 162700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20240808 | 162600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20240808 | 162500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20240808 | 162400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20240808 | 162300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20240808 | 162200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20240808 | 162100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20240808 | 162000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20240808 | 161900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20240808 | 161800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20240808 | 161700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20240808 | 161600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20240808 | 161500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20240808 | 161400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20240808 | 161300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20240808 | 161200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20240808 | 161100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20240808 | 161000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20240808 | 160900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20240808 | 160800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20240808 | 160700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20240808 | 160600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20240808 | 160500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 48600 |
| 183 | 20240808 | 160400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20240808 | 160300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20240808 | 160200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20240808 | 160100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20240808 | 160000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20240808 | 155900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20240808 | 155800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20240808 | 155700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20240808 | 155600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20240808 | 155500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20240808 | 155400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20240808 | 155300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20240808 | 155200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20240808 | 155100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20240808 | 155000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20240808 | 154900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20240808 | 154800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20240808 | 154700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20240808 | 154600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20240808 | 154500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20240808 | 154400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20240808 | 154300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20240808 | 154200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20240808 | 154100 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20240808 | 154000 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20240808 | 153900 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20240808 | 153800 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20240808 | 153700 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20240808 | 153600 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20240808 | 153500 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 48600 |
| 213 | 20240808 | 153400 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20240808 | 153300 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20240808 | 153200 | 15684513050 | 30850 | 30850 | 30850 | 30850 | 48600 |
| 216 | 20240808 | 153100 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20240808 | 153000 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20240808 | 152900 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20240808 | 152800 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20240808 | 152700 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20240808 | 152600 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20240808 | 152500 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20240808 | 152400 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20240808 | 152300 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20240808 | 152200 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20240808 | 152100 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20240808 | 152000 | 14185203050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20240808 | 151900 | 14185203050 | 31400 | 31350 | 31400 | 31300 | 1618 |
| 229 | 20240808 | 151800 | 14134464200 | 31350 | 31300 | 31400 | 31300 | 1973 |
| 230 | 20240808 | 151700 | 14072647600 | 31350 | 31250 | 31350 | 31250 | 1696 |
| 231 | 20240808 | 151600 | 14019576850 | 31250 | 31250 | 31300 | 31250 | 2177 |
| 232 | 20240808 | 151500 | 13951479950 | 31250 | 31300 | 31300 | 31200 | 1222 |
| 233 | 20240808 | 151400 | 13913285800 | 31200 | 31200 | 31300 | 31200 | 965 |
| 234 | 20240808 | 151300 | 13883136100 | 31250 | 31200 | 31300 | 31200 | 672 |
| 235 | 20240808 | 151200 | 13862156500 | 31250 | 31150 | 31250 | 31150 | 839 |
| 236 | 20240808 | 151100 | 13835975050 | 31150 | 31200 | 31200 | 31150 | 1043 |
| 237 | 20240808 | 151000 | 13803457200 | 31200 | 31200 | 31250 | 31100 | 1711 |
| 238 | 20240808 | 150900 | 13750091450 | 31200 | 31150 | 31200 | 31100 | 831 |
| 239 | 20240808 | 150800 | 13724213200 | 31150 | 31100 | 31150 | 31050 | 2353 |
| 240 | 20240808 | 150700 | 13651006350 | 31100 | 31050 | 31100 | 31000 | 2282 |
| 241 | 20240808 | 150600 | 13580087900 | 31050 | 31050 | 31100 | 31000 | 1504 |
| 242 | 20240808 | 150500 | 13533385150 | 31100 | 31100 | 31150 | 31050 | 1207 |
| 243 | 20240808 | 150400 | 13495868900 | 31050 | 31100 | 31150 | 31050 | 550 |
| 244 | 20240808 | 150300 | 13478768600 | 31150 | 31000 | 31150 | 31000 | 889 |
| 245 | 20240808 | 150200 | 13451145850 | 31050 | 31050 | 31100 | 31000 | 621 |
| 246 | 20240808 | 150100 | 13431870650 | 31000 | 31000 | 31050 | 31000 | 884 |
| 247 | 20240808 | 150000 | 13404440950 | 31000 | 31000 | 31050 | 30950 | 1446 |
| 248 | 20240808 | 145900 | 13359584150 | 31000 | 30950 | 31000 | 30950 | 1982 |
| 249 | 20240808 | 145800 | 13298148700 | 31000 | 31000 | 31000 | 30950 | 1804 |
| 250 | 20240808 | 145700 | 13242235200 | 31000 | 30950 | 31000 | 30950 | 860 |
| 251 | 20240808 | 145600 | 13215596350 | 31000 | 31000 | 31000 | 30950 | 2707 |
| 252 | 20240808 | 145500 | 13131688900 | 31000 | 30950 | 31000 | 30950 | 769 |
| 253 | 20240808 | 145400 | 13107870600 | 31000 | 30950 | 31000 | 30950 | 3506 |
| 254 | 20240808 | 145300 | 12999318850 | 30950 | 31000 | 31000 | 30950 | 848 |
| 255 | 20240808 | 145200 | 12973038900 | 31000 | 31000 | 31000 | 30950 | 2913 |
| 256 | 20240808 | 145100 | 12882776750 | 30950 | 30900 | 30950 | 30900 | 505 |
| 257 | 20240808 | 145000 | 12867153400 | 30900 | 31000 | 31000 | 30900 | 805 |
| 258 | 20240808 | 144900 | 12842246000 | 31000 | 30950 | 31000 | 30900 | 3553 |
| 259 | 20240808 | 144800 | 12732233250 | 30950 | 31000 | 31000 | 30950 | 1386 |
| 260 | 20240808 | 144700 | 12689283150 | 30950 | 31000 | 31000 | 30950 | 1639 |
| 261 | 20240808 | 144600 | 12638514000 | 30950 | 30950 | 31000 | 30900 | 1876 |
| 262 | 20240808 | 144500 | 12580374850 | 30950 | 30950 | 30950 | 30900 | 2271 |
| 263 | 20240808 | 144400 | 12510088350 | 30950 | 30950 | 30950 | 30900 | 1226 |
| 264 | 20240808 | 144300 | 12472158350 | 30950 | 30900 | 31000 | 30850 | 1273 |
| 265 | 20240808 | 144200 | 12432826050 | 30900 | 30900 | 30950 | 30850 | 861 |
| 266 | 20240808 | 144100 | 12406233900 | 30900 | 30900 | 30950 | 30850 | 1547 |
| 267 | 20240808 | 144000 | 12358448650 | 30900 | 30950 | 30950 | 30850 | 10756 |
| 268 | 20240808 | 143900 | 12025860600 | 31000 | 31000 | 31000 | 30950 | 733 |
| 269 | 20240808 | 143800 | 12003149450 | 30950 | 31000 | 31000 | 30950 | 1587 |
| 270 | 20240808 | 143700 | 11953958700 | 31000 | 31000 | 31000 | 30950 | 1093 |
| 271 | 20240808 | 143600 | 11920076650 | 31000 | 31000 | 31000 | 30950 | 539 |
| 272 | 20240808 | 143500 | 11903368500 | 31000 | 31000 | 31050 | 30950 | 2406 |
| 273 | 20240808 | 143400 | 11828781250 | 31000 | 31050 | 31050 | 31000 | 406 |
| 274 | 20240808 | 143300 | 11816184700 | 31000 | 31050 | 31050 | 31000 | 440 |
| 275 | 20240808 | 143200 | 11802539200 | 31050 | 31050 | 31050 | 31000 | 2007 |
| 276 | 20240808 | 143100 | 11740232400 | 31050 | 31050 | 31050 | 31000 | 322 |
| 277 | 20240808 | 143000 | 11730246300 | 31050 | 31000 | 31050 | 31000 | 590 |
| 278 | 20240808 | 142900 | 11711952450 | 31050 | 31000 | 31050 | 30950 | 650 |
| 279 | 20240808 | 142800 | 11691799550 | 31000 | 31000 | 31000 | 30950 | 1293 |
| 280 | 20240808 | 142700 | 11651718650 | 31000 | 30950 | 31000 | 30950 | 200 |
| 281 | 20240808 | 142600 | 11645520450 | 30950 | 31000 | 31000 | 30950 | 570 |
| 282 | 20240808 | 142500 | 11627864250 | 31000 | 30950 | 31000 | 30900 | 785 |
| 283 | 20240808 | 142400 | 11603557450 | 30950 | 30950 | 31000 | 30900 | 1766 |
| 284 | 20240808 | 142300 | 11548900600 | 30950 | 30950 | 30950 | 30900 | 1064 |
| 285 | 20240808 | 142200 | 11515972300 | 30950 | 30950 | 31000 | 30950 | 1053 |
| 286 | 20240808 | 142100 | 11483381650 | 30950 | 31050 | 31050 | 30950 | 3156 |
| 287 | 20240808 | 142000 | 11385550700 | 31100 | 31050 | 31100 | 31050 | 972 |
| 288 | 20240808 | 141900 | 11355359350 | 31050 | 31150 | 31150 | 31000 | 2674 |
| 289 | 20240808 | 141800 | 11272296100 | 31150 | 31250 | 31250 | 31100 | 1709 |
| 290 | 20240808 | 141700 | 11219020400 | 31250 | 31200 | 31250 | 31200 | 571 |
| 291 | 20240808 | 141600 | 11201204650 | 31250 | 31250 | 31250 | 31200 | 684 |
| 292 | 20240808 | 141500 | 11179855300 | 31250 | 31250 | 31300 | 31250 | 483 |
| 293 | 20240808 | 141400 | 11164761400 | 31250 | 31200 | 31350 | 31200 | 869 |
| 294 | 20240808 | 141300 | 11137574650 | 31250 | 31200 | 31550 | 31150 | 2334 |
| 295 | 20240808 | 141200 | 11064312950 | 31150 | 31200 | 31200 | 31150 | 460 |
| 296 | 20240808 | 141100 | 11049980200 | 31200 | 31200 | 31250 | 31200 | 2391 |
| 297 | 20240808 | 141000 | 10975278700 | 31200 | 31150 | 31200 | 31150 | 330 |
| 298 | 20240808 | 140900 | 10964990850 | 31150 | 31150 | 31200 | 31100 | 529 |
| 299 | 20240808 | 140800 | 10948517200 | 31150 | 31100 | 31150 | 31100 | 575 |
| 300 | 20240808 | 140700 | 10930619900 | 31100 | 31200 | 31200 | 31100 | 410 |
| 301 | 20240808 | 140600 | 10917857400 | 31200 | 31250 | 31300 | 31200 | 1593 |
| 302 | 20240808 | 140500 | 10868119450 | 31250 | 31300 | 31300 | 31250 | 564 |
| 303 | 20240808 | 140400 | 10850484200 | 31250 | 31250 | 31250 | 31200 | 1241 |
| 304 | 20240808 | 140300 | 10811716200 | 31250 | 31150 | 31250 | 31100 | 1065 |
| 305 | 20240808 | 140200 | 10778520150 | 31150 | 31200 | 31200 | 31150 | 806 |
| 306 | 20240808 | 140100 | 10753381450 | 31150 | 31150 | 31200 | 31150 | 329 |
| 307 | 20240808 | 140000 | 10743132050 | 31200 | 31250 | 31300 | 31150 | 3349 |
| 308 | 20240808 | 135900 | 10638585750 | 31250 | 31200 | 31250 | 31150 | 463 |
| 309 | 20240808 | 135800 | 10624146300 | 31200 | 31100 | 31250 | 31050 | 4017 |
| 310 | 20240808 | 135700 | 10498955000 | 31100 | 31050 | 31100 | 31050 | 1932 |
| 311 | 20240808 | 135600 | 10438966300 | 31050 | 31000 | 31050 | 31000 | 1402 |
| 312 | 20240808 | 135500 | 10395475850 | 31000 | 31000 | 31000 | 30950 | 2308 |
| 313 | 20240808 | 135400 | 10323958850 | 31000 | 31000 | 31000 | 30950 | 331 |
| 314 | 20240808 | 135300 | 10313698800 | 31000 | 30950 | 31000 | 30950 | 220 |
| 315 | 20240808 | 135200 | 10306888200 | 30950 | 30950 | 30950 | 30900 | 806 |
| 316 | 20240808 | 135100 | 10281948400 | 30950 | 30950 | 31000 | 30900 | 1207 |
| 317 | 20240808 | 135000 | 10244576550 | 30950 | 30950 | 31000 | 30900 | 449 |
| 318 | 20240808 | 134900 | 10230673550 | 30950 | 30950 | 30950 | 30900 | 354 |
| 319 | 20240808 | 134800 | 10219721750 | 30900 | 30850 | 30950 | 30850 | 1798 |
| 320 | 20240808 | 134700 | 10164157050 | 30900 | 30900 | 30900 | 30850 | 2941 |
| 321 | 20240808 | 134600 | 10073314100 | 30900 | 30900 | 30950 | 30850 | 1233 |
| 322 | 20240808 | 134500 | 10035222600 | 30950 | 31000 | 31050 | 30900 | 7287 |
| 323 | 20240808 | 134400 | 9809557500 | 31000 | 31050 | 31100 | 31000 | 9029 |
| 324 | 20240808 | 134300 | 9529410200 | 31050 | 31100 | 31150 | 31050 | 1822 |
| 325 | 20240808 | 134200 | 9472788950 | 31100 | 31100 | 31150 | 31100 | 1624 |
| 326 | 20240808 | 134100 | 9422266600 | 31100 | 31150 | 31200 | 31100 | 1797 |
| 327 | 20240808 | 134000 | 9366352850 | 31200 | 31150 | 31250 | 31150 | 968 |
| 328 | 20240808 | 133900 | 9336171700 | 31150 | 31100 | 31150 | 31050 | 1796 |
| 329 | 20240808 | 133800 | 9280322300 | 31150 | 31200 | 31200 | 31100 | 1639 |
| 330 | 20240808 | 133700 | 9229266800 | 31200 | 31250 | 31300 | 31200 | 4254 |
| 331 | 20240808 | 133600 | 9096398850 | 31250 | 31250 | 31300 | 31250 | 1070 |
| 332 | 20240808 | 133500 | 9062953450 | 31250 | 31300 | 31300 | 31250 | 2960 |
| 333 | 20240808 | 133400 | 8970446700 | 31300 | 31350 | 31350 | 31300 | 918 |
| 334 | 20240808 | 133300 | 8941709800 | 31350 | 31300 | 31350 | 31250 | 1399 |
| 335 | 20240808 | 133200 | 8897906200 | 31300 | 31350 | 31350 | 31250 | 1063 |
| 336 | 20240808 | 133100 | 8864638600 | 31350 | 31300 | 31350 | 31300 | 704 |
| 337 | 20240808 | 133000 | 8842596900 | 31350 | 31400 | 31400 | 31350 | 1344 |
| 338 | 20240808 | 132900 | 8800432400 | 31400 | 31500 | 31500 | 31350 | 864 |
| 339 | 20240808 | 132800 | 8773302250 | 31350 | 31500 | 31600 | 31350 | 13519 |
| 340 | 20240808 | 132700 | 8347764400 | 31550 | 31650 | 31650 | 31550 | 5760 |
| 341 | 20240808 | 132600 | 8165901350 | 31650 | 31650 | 31650 | 31600 | 871 |
| 342 | 20240808 | 132500 | 8138336700 | 31650 | 31600 | 31650 | 31600 | 247 |
| 343 | 20240808 | 132400 | 8130520050 | 31650 | 31600 | 31650 | 31600 | 725 |
| 344 | 20240808 | 132300 | 8107608650 | 31600 | 31600 | 31600 | 31550 | 834 |
| 345 | 20240808 | 132200 | 8081272750 | 31600 | 31600 | 31600 | 31550 | 849 |
| 346 | 20240808 | 132100 | 8054472050 | 31600 | 31600 | 31600 | 31550 | 1065 |
| 347 | 20240808 | 132000 | 8020835550 | 31600 | 31650 | 31700 | 31550 | 10535 |
| 348 | 20240808 | 131900 | 7687586550 | 31700 | 31700 | 31700 | 31650 | 2801 |
| 349 | 20240808 | 131800 | 7598794900 | 31700 | 31700 | 31700 | 31700 | 1095 |
| 350 | 20240808 | 131700 | 7564083400 | 31700 | 31750 | 31750 | 31700 | 5340 |
| 351 | 20240808 | 131600 | 7394800700 | 31750 | 31750 | 31750 | 31750 | 174 |
| 352 | 20240808 | 131500 | 7389276200 | 31750 | 31750 | 31750 | 31700 | 237 |
| 353 | 20240808 | 131400 | 7381752000 | 31750 | 31700 | 31750 | 31700 | 62 |
| 354 | 20240808 | 131300 | 7379785300 | 31750 | 31750 | 31750 | 31750 | 198 |
| 355 | 20240808 | 131200 | 7373498800 | 31750 | 31750 | 31750 | 31750 | 195 |
| 356 | 20240808 | 131100 | 7367307550 | 31750 | 31750 | 31750 | 31700 | 589 |
| 357 | 20240808 | 131000 | 7348612300 | 31750 | 31700 | 31750 | 31700 | 172 |
| 358 | 20240808 | 130900 | 7343154000 | 31750 | 31750 | 31750 | 31650 | 6149 |
| 359 | 20240808 | 130800 | 7148089700 | 31750 | 31800 | 31850 | 31750 | 737 |
| 360 | 20240808 | 130700 | 7124658550 | 31800 | 31750 | 31800 | 31750 | 300 |
| 361 | 20240808 | 130600 | 7115129500 | 31750 | 31800 | 31800 | 31750 | 1373 |
| 362 | 20240808 | 130500 | 7071509000 | 31800 | 31800 | 31800 | 31750 | 1095 |
| 363 | 20240808 | 130400 | 7036693250 | 31750 | 31900 | 31900 | 31750 | 1462 |
| 364 | 20240808 | 130300 | 6990203850 | 31850 | 31900 | 31900 | 31800 | 725 |
| 365 | 20240808 | 130200 | 6967135300 | 31850 | 31850 | 31900 | 31850 | 163 |
| 366 | 20240808 | 130100 | 6961942000 | 31850 | 31900 | 31900 | 31850 | 110 |
| 367 | 20240808 | 130000 | 6958436500 | 31900 | 31850 | 31900 | 31850 | 352 |
| 368 | 20240808 | 125900 | 6947224550 | 31850 | 31850 | 31850 | 31850 | 148 |
| 369 | 20240808 | 125800 | 6942510750 | 31850 | 31800 | 31850 | 31800 | 1303 |
| 370 | 20240808 | 125700 | 6901060200 | 31850 | 31850 | 31850 | 31800 | 360 |
| 371 | 20240808 | 125600 | 6889605550 | 31800 | 31850 | 31900 | 31800 | 2177 |
| 372 | 20240808 | 125500 | 6820270950 | 31900 | 31900 | 31950 | 31900 | 1824 |
| 373 | 20240808 | 125400 | 6762081950 | 31900 | 31950 | 31950 | 31900 | 235 |
| 374 | 20240808 | 125300 | 6754576700 | 31950 | 31950 | 31950 | 31900 | 360 |
| 375 | 20240808 | 125200 | 6743079700 | 31950 | 32000 | 32000 | 31900 | 7652 |
| 376 | 20240808 | 125100 | 6498323500 | 32050 | 32050 | 32050 | 32050 | 194 |
| 377 | 20240808 | 125000 | 6492105800 | 32050 | 32050 | 32100 | 32000 | 1166 |
| 378 | 20240808 | 124900 | 6454735750 | 32050 | 32050 | 32050 | 32050 | 654 |
| 379 | 20240808 | 124800 | 6433775050 | 32050 | 32050 | 32050 | 32000 | 2417 |
| 380 | 20240808 | 124700 | 6356317450 | 32100 | 32050 | 32100 | 32050 | 830 |
| 381 | 20240808 | 124600 | 6329715800 | 32050 | 32050 | 32050 | 32000 | 134 |
| 382 | 20240808 | 124500 | 6325421150 | 32050 | 32050 | 32050 | 32050 | 151 |
| 383 | 20240808 | 124400 | 6320581600 | 32050 | 32050 | 32100 | 32050 | 999 |
| 384 | 20240808 | 124300 | 6288563400 | 32050 | 32050 | 32050 | 32000 | 229 |
| 385 | 20240808 | 124200 | 6281227750 | 32050 | 32050 | 32050 | 32050 | 1251 |
| 386 | 20240808 | 124100 | 6241133200 | 32050 | 32000 | 32050 | 32000 | 83 |
| 387 | 20240808 | 124000 | 6238476650 | 32000 | 32000 | 32050 | 32000 | 160 |
| 388 | 20240808 | 123900 | 6233356550 | 32000 | 32000 | 32000 | 32000 | 243 |
| 389 | 20240808 | 123800 | 6225580550 | 32000 | 32050 | 32050 | 32000 | 21 |
| 390 | 20240808 | 123700 | 6224908500 | 32000 | 32000 | 32000 | 32000 | 12 |
| 391 | 20240808 | 123600 | 6224524500 | 32050 | 32000 | 32050 | 32000 | 66 |
| 392 | 20240808 | 123500 | 6222410800 | 32000 | 32050 | 32050 | 32000 | 139 |
| 393 | 20240808 | 123400 | 6217956400 | 32000 | 32000 | 32050 | 32000 | 1131 |
| 394 | 20240808 | 123300 | 6181729050 | 32000 | 32000 | 32000 | 32000 | 3336 |
| 395 | 20240808 | 123200 | 6074977050 | 31950 | 31950 | 31950 | 31950 | 145 |
| 396 | 20240808 | 123100 | 6070344300 | 31950 | 31950 | 31950 | 31950 | 21 |
| 397 | 20240808 | 123000 | 6069673350 | 31950 | 31950 | 32000 | 31900 | 559 |
| 398 | 20240808 | 122900 | 6051813300 | 31950 | 31950 | 31950 | 31950 | 310 |
| 399 | 20240808 | 122800 | 6041908800 | 31950 | 32000 | 32000 | 31900 | 857 |
| 400 | 20240808 | 122700 | 6014524550 | 32000 | 32000 | 32000 | 31950 | 3001 |
| 401 | 20240808 | 122600 | 5918578150 | 32000 | 32000 | 32000 | 32000 | 230 |
| 402 | 20240808 | 122500 | 5911218150 | 32000 | 32000 | 32000 | 32000 | 275 |
| 403 | 20240808 | 122400 | 5902418150 | 31950 | 32000 | 32000 | 31950 | 439 |
| 404 | 20240808 | 122300 | 5888370400 | 32000 | 32000 | 32000 | 32000 | 547 |
| 405 | 20240808 | 122200 | 5870866400 | 31950 | 32000 | 32000 | 31950 | 194 |
| 406 | 20240808 | 122100 | 5864658950 | 32000 | 31950 | 32000 | 31950 | 94 |
| 407 | 20240808 | 122000 | 5861652850 | 32000 | 32000 | 32000 | 32000 | 520 |
| 408 | 20240808 | 121900 | 5845012850 | 31950 | 32000 | 32000 | 31950 | 658 |
| 409 | 20240808 | 121800 | 5823970800 | 32000 | 32000 | 32000 | 31950 | 1259 |
| 410 | 20240808 | 121700 | 5783683650 | 32000 | 31950 | 32000 | 31950 | 239 |
| 411 | 20240808 | 121600 | 5776040200 | 32000 | 31950 | 32000 | 31950 | 131 |
| 412 | 20240808 | 121500 | 5771854250 | 31950 | 31950 | 31950 | 31950 | 242 |
| 413 | 20240808 | 121400 | 5764122350 | 31950 | 31950 | 31950 | 31900 | 276 |
| 414 | 20240808 | 121300 | 5755304300 | 31950 | 32000 | 32000 | 31950 | 1922 |
| 415 | 20240808 | 121200 | 5693842900 | 32000 | 32000 | 32000 | 32000 | 1483 |
| 416 | 20240808 | 121100 | 5646386900 | 32000 | 31950 | 32000 | 31950 | 244 |
| 417 | 20240808 | 121000 | 5638579150 | 31950 | 32000 | 32000 | 31950 | 102 |
| 418 | 20240808 | 120900 | 5635318150 | 32000 | 31950 | 32000 | 31950 | 145 |
| 419 | 20240808 | 120800 | 5630683150 | 31950 | 31950 | 31950 | 31950 | 1 |
| 420 | 20240808 | 120700 | 5630651200 | 32000 | 32000 | 32000 | 32000 | 8 |
| 421 | 20240808 | 120600 | 5630395200 | 31950 | 32000 | 32000 | 31950 | 106 |
| 422 | 20240808 | 120500 | 5627003500 | 32000 | 32000 | 32000 | 31950 | 115 |
| 423 | 20240808 | 120400 | 5623328850 | 32000 | 32050 | 32050 | 32000 | 409 |
| 424 | 20240808 | 120300 | 5610238350 | 32050 | 32000 | 32050 | 32000 | 1077 |
| 425 | 20240808 | 120200 | 5575747700 | 32000 | 32100 | 32100 | 31950 | 4425 |
| 426 | 20240808 | 120100 | 5434062550 | 32100 | 32050 | 32100 | 32050 | 1049 |
| 427 | 20240808 | 120000 | 5400437050 | 32050 | 32100 | 32100 | 32000 | 492 |
| 428 | 20240808 | 115900 | 5384676550 | 32050 | 32000 | 32050 | 32000 | 1121 |
| 429 | 20240808 | 115800 | 5348748750 | 32050 | 31950 | 32050 | 31950 | 1831 |
| 430 | 20240808 | 115700 | 5290099900 | 32000 | 31950 | 32000 | 31950 | 31 |
| 431 | 20240808 | 115600 | 5289109400 | 31900 | 31900 | 31900 | 31900 | 32 |
| 432 | 20240808 | 115500 | 5288088600 | 31900 | 31900 | 31900 | 31900 | 639 |
| 433 | 20240808 | 115400 | 5267704500 | 31950 | 31950 | 31950 | 31950 | 531 |
| 434 | 20240808 | 115300 | 5250739050 | 31950 | 31950 | 31950 | 31900 | 209 |
| 435 | 20240808 | 115200 | 5244062700 | 32000 | 32000 | 32000 | 31950 | 1180 |
| 436 | 20240808 | 115100 | 5206311100 | 31900 | 31950 | 32000 | 31900 | 1151 |
| 437 | 20240808 | 115000 | 5169549950 | 31900 | 31950 | 31950 | 31900 | 294 |
| 438 | 20240808 | 114900 | 5160169950 | 31900 | 31900 | 31950 | 31850 | 144 |
| 439 | 20240808 | 114800 | 5155576700 | 31900 | 31900 | 31900 | 31900 | 1 |
| 440 | 20240808 | 114700 | 5155544800 | 31900 | 31900 | 31900 | 31900 | 238 |
| 441 | 20240808 | 114600 | 5147952600 | 31900 | 31850 | 31950 | 31850 | 5 |
| 442 | 20240808 | 114500 | 5147793050 | 31900 | 31900 | 31900 | 31900 | 195 |
| 443 | 20240808 | 114400 | 5141572550 | 31900 | 31850 | 31900 | 31850 | 498 |
| 444 | 20240808 | 114300 | 5125687050 | 31850 | 31850 | 31850 | 31800 | 730 |
| 445 | 20240808 | 114200 | 5102438550 | 31850 | 31900 | 31900 | 31850 | 26 |
| 446 | 20240808 | 114100 | 5101609950 | 31850 | 31850 | 31850 | 31800 | 98 |
| 447 | 20240808 | 114000 | 5098488900 | 31850 | 31800 | 31850 | 31800 | 652 |
| 448 | 20240808 | 113900 | 5077747850 | 31850 | 31850 | 31850 | 31850 | 89 |
| 449 | 20240808 | 113800 | 5074913200 | 31850 | 31800 | 31850 | 31800 | 176 |
| 450 | 20240808 | 113700 | 5069309100 | 31850 | 31850 | 31900 | 31850 | 463 |
| 451 | 20240808 | 113600 | 5054554050 | 31850 | 31800 | 31850 | 31800 | 114 |
| 452 | 20240808 | 113500 | 5050923650 | 31850 | 31850 | 31900 | 31850 | 1566 |
| 453 | 20240808 | 113400 | 5001037850 | 31850 | 31900 | 31900 | 31850 | 304 |
| 454 | 20240808 | 113300 | 4991346800 | 31900 | 31900 | 31900 | 31850 | 354 |
| 455 | 20240808 | 113200 | 4980061450 | 31900 | 31900 | 31900 | 31850 | 141 |
| 456 | 20240808 | 113100 | 4975568600 | 31900 | 31900 | 31900 | 31900 | 159 |
| 457 | 20240808 | 113000 | 4970496500 | 31900 | 31900 | 31950 | 31850 | 1319 |
| 458 | 20240808 | 112900 | 4928432300 | 31950 | 31950 | 32000 | 31900 | 406 |
| 459 | 20240808 | 112800 | 4915469050 | 31950 | 31950 | 32000 | 31900 | 1580 |
| 460 | 20240808 | 112700 | 4864989500 | 32050 | 32050 | 32050 | 31950 | 2895 |
| 461 | 20240808 | 112600 | 4772307450 | 32050 | 32000 | 32050 | 32000 | 1191 |
| 462 | 20240808 | 112500 | 4734138900 | 32050 | 32050 | 32050 | 32000 | 415 |
| 463 | 20240808 | 112400 | 4720840650 | 32050 | 32050 | 32050 | 32000 | 207 |
| 464 | 20240808 | 112300 | 4714206350 | 32000 | 32000 | 32050 | 32000 | 549 |
| 465 | 20240808 | 112200 | 4696611000 | 32050 | 32050 | 32050 | 32050 | 861 |
| 466 | 20240808 | 112100 | 4669015950 | 32050 | 32050 | 32050 | 32000 | 429 |
| 467 | 20240808 | 112000 | 4655270350 | 32050 | 32000 | 32050 | 32000 | 88 |
| 468 | 20240808 | 111900 | 4652452800 | 32050 | 32050 | 32050 | 32000 | 624 |
| 469 | 20240808 | 111800 | 4632474350 | 32000 | 32050 | 32050 | 32000 | 317 |
| 470 | 20240808 | 111700 | 4622329400 | 32050 | 32050 | 32050 | 32050 | 54 |
| 471 | 20240808 | 111600 | 4620598700 | 32050 | 32050 | 32050 | 32050 | 274 |
| 472 | 20240808 | 111500 | 4611817000 | 32050 | 32050 | 32050 | 32050 | 45 |
| 473 | 20240808 | 111400 | 4610374750 | 32050 | 32050 | 32050 | 32050 | 12 |
| 474 | 20240808 | 111300 | 4609990150 | 32000 | 32050 | 32050 | 32000 | 178 |
| 475 | 20240808 | 111200 | 4604285600 | 32000 | 32050 | 32050 | 32000 | 4 |
| 476 | 20240808 | 111100 | 4604157450 | 32050 | 32050 | 32050 | 32050 | 42 |
| 477 | 20240808 | 111000 | 4602811350 | 32050 | 32000 | 32050 | 32000 | 152 |
| 478 | 20240808 | 110900 | 4597946700 | 32050 | 32000 | 32050 | 32000 | 168 |
| 479 | 20240808 | 110800 | 4592569500 | 32050 | 32050 | 32050 | 32000 | 310 |
| 480 | 20240808 | 110700 | 4582638350 | 32050 | 32050 | 32050 | 32000 | 130 |
| 481 | 20240808 | 110600 | 4578476950 | 32050 | 32000 | 32050 | 32000 | 353 |
| 482 | 20240808 | 110500 | 4567180800 | 32000 | 32000 | 32000 | 31950 | 73 |
| 483 | 20240808 | 110400 | 4564844850 | 32000 | 31950 | 32000 | 31950 | 200 |
| 484 | 20240808 | 110300 | 4558453850 | 32000 | 32000 | 32000 | 31800 | 2278 |
| 485 | 20240808 | 110200 | 4485891700 | 32000 | 31950 | 32000 | 31950 | 46 |
| 486 | 20240808 | 110100 | 4484421200 | 31950 | 32000 | 32000 | 31950 | 215 |
| 487 | 20240808 | 110000 | 4477545700 | 32000 | 31950 | 32000 | 31950 | 122 |
| 488 | 20240808 | 105900 | 4473645250 | 31950 | 31950 | 31950 | 31850 | 1399 |
| 489 | 20240808 | 105800 | 4429077600 | 31950 | 32000 | 32000 | 31850 | 324 |
| 490 | 20240808 | 105700 | 4418736350 | 32000 | 32000 | 32000 | 31850 | 1058 |
| 491 | 20240808 | 105600 | 4384973350 | 32000 | 32000 | 32000 | 32000 | 12 |
| 492 | 20240808 | 105500 | 4384589350 | 32000 | 31950 | 32000 | 31950 | 428 |
| 493 | 20240808 | 105400 | 4370893400 | 32000 | 31900 | 32000 | 31900 | 79 |
| 494 | 20240808 | 105300 | 4368369100 | 31900 | 31900 | 32050 | 31900 | 420 |
| 495 | 20240808 | 105200 | 4354941600 | 31950 | 31900 | 31950 | 31850 | 41 |
| 496 | 20240808 | 105100 | 4353633200 | 31850 | 31900 | 31900 | 31850 | 122 |
| 497 | 20240808 | 105000 | 4349742400 | 31900 | 31900 | 31900 | 31800 | 2665 |
| 498 | 20240808 | 104900 | 4264863500 | 31850 | 31950 | 32000 | 31850 | 2696 |
| 499 | 20240808 | 104800 | 4178793150 | 32050 | 32000 | 32050 | 31950 | 396 |
| 500 | 20240808 | 104700 | 4166129250 | 32000 | 32000 | 32000 | 31950 | 438 |
| 501 | 20240808 | 104600 | 4152115150 | 32000 | 32000 | 32050 | 31950 | 645 |
| 502 | 20240808 | 104500 | 4131480050 | 32000 | 32000 | 32050 | 32000 | 78 |
| 503 | 20240808 | 104400 | 4128983450 | 32050 | 32000 | 32050 | 32000 | 236 |
| 504 | 20240808 | 104300 | 4121428600 | 32000 | 32000 | 32000 | 32000 | 78 |
| 505 | 20240808 | 104200 | 4118932600 | 32000 | 32000 | 32000 | 32000 | 369 |
| 506 | 20240808 | 104100 | 4107124600 | 31950 | 32000 | 32000 | 31950 | 86 |
| 507 | 20240808 | 104000 | 4104373600 | 32000 | 31950 | 32000 | 31950 | 301 |
| 508 | 20240808 | 103900 | 4094752700 | 31950 | 31950 | 32000 | 31950 | 86 |
| 509 | 20240808 | 103800 | 4092004500 | 31950 | 31950 | 32000 | 31950 | 1141 |
| 510 | 20240808 | 103700 | 4055547550 | 31950 | 31950 | 31950 | 31950 | 110 |
| 511 | 20240808 | 103600 | 4052033050 | 31950 | 31950 | 31950 | 31950 | 143 |
| 512 | 20240808 | 103500 | 4047464200 | 31950 | 31950 | 32000 | 31950 | 201 |
| 513 | 20240808 | 103400 | 4041042200 | 32000 | 32000 | 32000 | 31900 | 974 |
| 514 | 20240808 | 103300 | 4009918200 | 32000 | 32000 | 32050 | 32000 | 366 |
| 515 | 20240808 | 103200 | 3998206100 | 32000 | 31950 | 32000 | 31950 | 43 |
| 516 | 20240808 | 103100 | 3996830200 | 31950 | 31950 | 31950 | 31950 | 164 |
| 517 | 20240808 | 103000 | 3991590400 | 31950 | 31950 | 31950 | 31900 | 1028 |
| 518 | 20240808 | 102900 | 3958791300 | 31950 | 31950 | 31950 | 31950 | 152 |
| 519 | 20240808 | 102800 | 3953934900 | 31950 | 32000 | 32000 | 31950 | 962 |
| 520 | 20240808 | 102700 | 3923187500 | 32000 | 32050 | 32050 | 32000 | 341 |
| 521 | 20240808 | 102600 | 3912263400 | 32050 | 32000 | 32050 | 31950 | 975 |
| 522 | 20240808 | 102500 | 3881072100 | 31950 | 31950 | 31950 | 31900 | 273 |
| 523 | 20240808 | 102400 | 3872349800 | 31950 | 31900 | 32000 | 31850 | 145 |
| 524 | 20240808 | 102300 | 3867728200 | 31850 | 31850 | 31900 | 31800 | 879 |
| 525 | 20240808 | 102200 | 3839731450 | 31850 | 31900 | 31900 | 31850 | 730 |
| 526 | 20240808 | 102100 | 3816480350 | 31900 | 32050 | 32050 | 31900 | 4475 |
| 527 | 20240808 | 102000 | 3673361700 | 32000 | 32100 | 32100 | 32000 | 956 |
| 528 | 20240808 | 101900 | 3642709000 | 32100 | 32100 | 32150 | 32100 | 301 |
| 529 | 20240808 | 101800 | 3633041250 | 32100 | 32150 | 32150 | 32100 | 353 |
| 530 | 20240808 | 101700 | 3621706200 | 32150 | 32150 | 32250 | 32100 | 398 |
| 531 | 20240808 | 101600 | 3608895100 | 32100 | 32050 | 32100 | 32000 | 1473 |
| 532 | 20240808 | 101500 | 3561656650 | 32050 | 32050 | 32050 | 32050 | 545 |
| 533 | 20240808 | 101400 | 3544189400 | 32050 | 31950 | 32050 | 31950 | 939 |
| 534 | 20240808 | 101300 | 3514149400 | 31950 | 32000 | 32000 | 31900 | 709 |
| 535 | 20240808 | 101200 | 3491493350 | 32000 | 31950 | 32000 | 31900 | 518 |
| 536 | 20240808 | 101100 | 3474942550 | 31900 | 31900 | 31900 | 31900 | 370 |
| 537 | 20240808 | 101000 | 3463139550 | 31850 | 31850 | 31850 | 31850 | 189 |
| 538 | 20240808 | 100900 | 3457119900 | 31850 | 31900 | 31900 | 31800 | 199 |
| 539 | 20240808 | 100800 | 3450788750 | 31900 | 31850 | 31900 | 31850 | 283 |
| 540 | 20240808 | 100700 | 3441769050 | 31850 | 31800 | 31850 | 31800 | 1119 |
| 541 | 20240808 | 100600 | 3406137500 | 31800 | 31850 | 31850 | 31750 | 664 |
| 542 | 20240808 | 100500 | 3385006850 | 31850 | 31800 | 31850 | 31750 | 1433 |
| 543 | 20240808 | 100400 | 3339449900 | 31800 | 31800 | 31800 | 31750 | 296 |
| 544 | 20240808 | 100300 | 3330038550 | 31800 | 31750 | 31800 | 31750 | 917 |
| 545 | 20240808 | 100200 | 3300903700 | 31750 | 31800 | 31800 | 31750 | 384 |
| 546 | 20240808 | 100100 | 3288703550 | 31750 | 31800 | 31800 | 31750 | 281 |
| 547 | 20240808 | 100000 | 3279778400 | 31800 | 31800 | 31800 | 31750 | 235 |
| 548 | 20240808 | 095900 | 3272306000 | 31800 | 31850 | 31850 | 31800 | 568 |
| 549 | 20240808 | 095800 | 3254233450 | 31850 | 31800 | 31850 | 31800 | 706 |
| 550 | 20240808 | 095700 | 3231772350 | 31800 | 31800 | 31850 | 31750 | 1116 |
| 551 | 20240808 | 095600 | 3196277650 | 31800 | 31750 | 31850 | 31750 | 618 |
| 552 | 20240808 | 095500 | 3176639300 | 31700 | 31700 | 31700 | 31650 | 669 |
| 553 | 20240808 | 095400 | 3155433500 | 31650 | 31650 | 31700 | 31600 | 588 |
| 554 | 20240808 | 095300 | 3136823950 | 31650 | 31750 | 31750 | 31650 | 1347 |
| 555 | 20240808 | 095200 | 3094138550 | 31750 | 31800 | 31800 | 31750 | 535 |
| 556 | 20240808 | 095100 | 3077140250 | 31800 | 31750 | 31850 | 31750 | 991 |
| 557 | 20240808 | 095000 | 3045631000 | 31750 | 31650 | 31750 | 31600 | 1924 |
| 558 | 20240808 | 094900 | 2984720350 | 31650 | 31600 | 31650 | 31600 | 1316 |
| 559 | 20240808 | 094800 | 2943084900 | 31650 | 31650 | 31650 | 31500 | 3592 |
| 560 | 20240808 | 094700 | 2829657050 | 31650 | 31700 | 31750 | 31600 | 6830 |
| 561 | 20240808 | 094600 | 2613192800 | 31750 | 31750 | 31750 | 31700 | 832 |
| 562 | 20240808 | 094500 | 2586793700 | 31750 | 31800 | 31800 | 31750 | 791 |
| 563 | 20240808 | 094400 | 2561666300 | 31800 | 31800 | 31850 | 31750 | 2126 |
| 564 | 20240808 | 094300 | 2494051300 | 31850 | 31900 | 31900 | 31850 | 608 |
| 565 | 20240808 | 094200 | 2474683350 | 31850 | 31750 | 31900 | 31750 | 1783 |
| 566 | 20240808 | 094100 | 2417943800 | 31800 | 31850 | 31850 | 31750 | 1713 |
| 567 | 20240808 | 094000 | 2363477100 | 31850 | 31800 | 31900 | 31800 | 521 |
| 568 | 20240808 | 093900 | 2346884250 | 31850 | 31900 | 31900 | 31800 | 1747 |
| 569 | 20240808 | 093800 | 2291236100 | 31900 | 31950 | 32000 | 31850 | 2238 |
| 570 | 20240808 | 093700 | 2219812100 | 32000 | 32050 | 32050 | 31950 | 4730 |
| 571 | 20240808 | 093600 | 2068406150 | 32050 | 32050 | 32100 | 32050 | 2332 |
| 572 | 20240808 | 093500 | 1993657950 | 32050 | 32200 | 32350 | 32050 | 4676 |
| 573 | 20240808 | 093400 | 1843259900 | 32250 | 32300 | 32350 | 32200 | 1253 |
| 574 | 20240808 | 093300 | 1802829400 | 32300 | 32350 | 32400 | 32250 | 881 |
| 575 | 20240808 | 093200 | 1774368950 | 32300 | 32350 | 32350 | 32300 | 1241 |
| 576 | 20240808 | 093100 | 1734229500 | 32300 | 32300 | 32300 | 32300 | 363 |
| 577 | 20240808 | 093000 | 1722504600 | 32300 | 32350 | 32350 | 32250 | 611 |
| 578 | 20240808 | 092900 | 1702790700 | 32400 | 32350 | 32400 | 32250 | 171 |
| 579 | 20240808 | 092800 | 1697261500 | 32350 | 32400 | 32400 | 32250 | 1607 |
| 580 | 20240808 | 092700 | 1645332150 | 32350 | 32350 | 32350 | 32300 | 948 |
| 581 | 20240808 | 092600 | 1614690150 | 32350 | 32350 | 32350 | 32300 | 325 |
| 582 | 20240808 | 092500 | 1604185600 | 32350 | 32350 | 32450 | 32300 | 766 |
| 583 | 20240808 | 092400 | 1579387300 | 32350 | 32350 | 32400 | 32300 | 1439 |
| 584 | 20240808 | 092300 | 1532822350 | 32300 | 32350 | 32600 | 32300 | 1852 |
| 585 | 20240808 | 092200 | 1472845300 | 32400 | 32700 | 32700 | 32350 | 4635 |
| 586 | 20240808 | 092100 | 1322575400 | 32550 | 32500 | 32700 | 32500 | 457 |
| 587 | 20240808 | 092000 | 1307701750 | 32450 | 32550 | 32650 | 32450 | 2577 |
| 588 | 20240808 | 091900 | 1223863800 | 32500 | 32550 | 32550 | 32500 | 574 |
| 589 | 20240808 | 091800 | 1205180150 | 32500 | 32450 | 32550 | 32450 | 1301 |
| 590 | 20240808 | 091700 | 1162876200 | 32500 | 32500 | 32500 | 32450 | 1505 |
| 591 | 20240808 | 091600 | 1114002900 | 32500 | 32550 | 32550 | 32500 | 1236 |
| 592 | 20240808 | 091500 | 1073826750 | 32550 | 32550 | 32550 | 32500 | 682 |
| 593 | 20240808 | 091400 | 1051648300 | 32500 | 32600 | 32600 | 32500 | 373 |
| 594 | 20240808 | 091300 | 1039508350 | 32550 | 32500 | 32700 | 32450 | 440 |
| 595 | 20240808 | 091200 | 1025194250 | 32500 | 32550 | 32550 | 32450 | 1290 |
| 596 | 20240808 | 091100 | 983294350 | 32550 | 32650 | 32650 | 32500 | 5797 |
| 597 | 20240808 | 091000 | 794547900 | 32700 | 33000 | 33000 | 32600 | 3585 |
| 598 | 20240808 | 090900 | 677337750 | 32750 | 32850 | 32950 | 32750 | 1249 |
| 599 | 20240808 | 090800 | 636356600 | 32700 | 32750 | 32800 | 32700 | 873 |
| 600 | 20240808 | 090700 | 607769350 | 32750 | 33000 | 33000 | 32750 | 2826 |
| 601 | 20240808 | 090600 | 515027200 | 33000 | 32950 | 33000 | 32800 | 1318 |
| 602 | 20240808 | 090500 | 471691200 | 32850 | 32700 | 32950 | 32650 | 2298 |
| 603 | 20240808 | 090400 | 396434400 | 32700 | 32900 | 32900 | 32700 | 1395 |
| 604 | 20240808 | 090300 | 350704100 | 32850 | 32650 | 32950 | 32650 | 1357 |
| 605 | 20240808 | 090200 | 306216350 | 32650 | 32650 | 32750 | 32550 | 1923 |
| 606 | 20240808 | 090100 | 243466900 | 32650 | 32750 | 32750 | 32650 | 1868 |
| 607 | 20240808 | 090000 | 182396450 | 32750 | 32750 | 33000 | 32750 | 5562 |