33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 191300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 7443 |
| 3 | 20240807 | 191200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20240807 | 191100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20240807 | 191000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20240807 | 190900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20240807 | 190800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20240807 | 190700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20240807 | 190600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20240807 | 190500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20240807 | 190400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20240807 | 190300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20240807 | 190200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20240807 | 190100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20240807 | 190000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20240807 | 185900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20240807 | 185800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20240807 | 185700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20240807 | 185600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20240807 | 185500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20240807 | 185400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20240807 | 185300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20240807 | 185200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20240807 | 185100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20240807 | 185000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20240807 | 184900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20240807 | 184800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20240807 | 184700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20240807 | 184600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20240807 | 184500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20240807 | 184400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20240807 | 184300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 7443 |
| 33 | 20240807 | 184200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20240807 | 184100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20240807 | 184000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20240807 | 183900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20240807 | 183800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20240807 | 183700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20240807 | 183600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20240807 | 183500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20240807 | 183400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20240807 | 183300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20240807 | 183200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20240807 | 183100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20240807 | 183000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20240807 | 182900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20240807 | 182800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20240807 | 182700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20240807 | 182600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20240807 | 182500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20240807 | 182400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20240807 | 182300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20240807 | 182200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20240807 | 182100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20240807 | 182000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20240807 | 181900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20240807 | 181800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20240807 | 181700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20240807 | 181600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20240807 | 181500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20240807 | 181400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20240807 | 181300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 7443 |
| 63 | 20240807 | 181200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20240807 | 181100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20240807 | 181000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20240807 | 180900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20240807 | 180800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20240807 | 180700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20240807 | 180600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20240807 | 180500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20240807 | 180400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20240807 | 180300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20240807 | 180200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20240807 | 180100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20240807 | 180000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20240807 | 175900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20240807 | 175800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20240807 | 175700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20240807 | 175600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20240807 | 175500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20240807 | 175400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20240807 | 175300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20240807 | 175200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20240807 | 175100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20240807 | 175000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20240807 | 174900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20240807 | 174800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20240807 | 174700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20240807 | 174600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20240807 | 174500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20240807 | 174400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20240807 | 174300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 7443 |
| 93 | 20240807 | 174200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20240807 | 174100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20240807 | 174000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20240807 | 173900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20240807 | 173800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20240807 | 173700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20240807 | 173600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20240807 | 173500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20240807 | 173400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20240807 | 173300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20240807 | 173200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20240807 | 173100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20240807 | 173000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20240807 | 172900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20240807 | 172800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20240807 | 172700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20240807 | 172600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20240807 | 172500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20240807 | 172400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20240807 | 172300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20240807 | 172200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20240807 | 172100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20240807 | 172000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20240807 | 171900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20240807 | 171800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20240807 | 171700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20240807 | 171600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20240807 | 171500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20240807 | 171400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20240807 | 171300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 7443 |
| 123 | 20240807 | 171200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20240807 | 171100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20240807 | 171000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20240807 | 170900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20240807 | 170800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20240807 | 170700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20240807 | 170600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20240807 | 170500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20240807 | 170400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20240807 | 170300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20240807 | 170200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20240807 | 170100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20240807 | 170000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20240807 | 165900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20240807 | 165800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20240807 | 165700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20240807 | 165600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20240807 | 165500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20240807 | 165400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20240807 | 165300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20240807 | 165200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20240807 | 165100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20240807 | 165000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20240807 | 164900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20240807 | 164800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20240807 | 164700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20240807 | 164600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20240807 | 164500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20240807 | 164400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20240807 | 164300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 7443 |
| 153 | 20240807 | 164200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20240807 | 164100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20240807 | 164000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20240807 | 163900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20240807 | 163800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20240807 | 163700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20240807 | 163600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20240807 | 163500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20240807 | 163400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20240807 | 163300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20240807 | 163200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20240807 | 163100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20240807 | 163000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20240807 | 162900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20240807 | 162800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20240807 | 162700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20240807 | 162600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20240807 | 162500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20240807 | 162400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20240807 | 162300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20240807 | 162200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20240807 | 162100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20240807 | 162000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20240807 | 161900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20240807 | 161800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20240807 | 161700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20240807 | 161600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20240807 | 161500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20240807 | 161400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20240807 | 161300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 7443 |
| 183 | 20240807 | 161200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20240807 | 161100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20240807 | 161000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20240807 | 160900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20240807 | 160800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20240807 | 160700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20240807 | 160600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20240807 | 160500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20240807 | 160400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20240807 | 160300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20240807 | 160200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20240807 | 160100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20240807 | 160000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20240807 | 155900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20240807 | 155800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20240807 | 155700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20240807 | 155600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20240807 | 155500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20240807 | 155400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20240807 | 155300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20240807 | 155200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20240807 | 155100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20240807 | 155000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20240807 | 154900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20240807 | 154800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20240807 | 154700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20240807 | 154600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20240807 | 154500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20240807 | 154400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20240807 | 154300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 7443 |
| 213 | 20240807 | 154200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20240807 | 154100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20240807 | 154000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20240807 | 153900 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20240807 | 153800 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20240807 | 153700 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20240807 | 153600 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20240807 | 153500 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20240807 | 153400 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20240807 | 153300 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20240807 | 153200 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20240807 | 153100 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20240807 | 153000 | 18838153150 | 43250 | 43250 | 43250 | 43250 | 7443 |
| 226 | 20240807 | 152900 | 18516243400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20240807 | 152800 | 18516243400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20240807 | 152700 | 18516243400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20240807 | 152600 | 18516243400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20240807 | 152500 | 18516243400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20240807 | 152400 | 18516243400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20240807 | 152300 | 18516243400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20240807 | 152200 | 18516243400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20240807 | 152100 | 18516243400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20240807 | 152000 | 18516243400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20240807 | 151900 | 18516243400 | 43250 | 43250 | 43300 | 43250 | 635 |
| 237 | 20240807 | 151800 | 18488777750 | 43300 | 43300 | 43350 | 43200 | 1608 |
| 238 | 20240807 | 151700 | 18419200450 | 43300 | 43350 | 43350 | 43300 | 774 |
| 239 | 20240807 | 151600 | 18385668150 | 43350 | 43450 | 43500 | 43300 | 540 |
| 240 | 20240807 | 151500 | 18362237850 | 43450 | 43400 | 43450 | 43350 | 609 |
| 241 | 20240807 | 151400 | 18335799100 | 43400 | 43350 | 43400 | 43300 | 429 |
| 242 | 20240807 | 151300 | 18317187650 | 43350 | 43250 | 43350 | 43250 | 756 |
| 243 | 20240807 | 151200 | 18284466800 | 43200 | 43250 | 43350 | 43150 | 612 |
| 244 | 20240807 | 151100 | 18258018400 | 43250 | 43150 | 43250 | 43150 | 335 |
| 245 | 20240807 | 151000 | 18243543250 | 43150 | 43250 | 43350 | 43100 | 1670 |
| 246 | 20240807 | 150900 | 18171426300 | 43250 | 43350 | 43350 | 43200 | 1073 |
| 247 | 20240807 | 150800 | 18124995550 | 43300 | 43250 | 43750 | 43200 | 2640 |
| 248 | 20240807 | 150700 | 18010351350 | 43250 | 43400 | 43450 | 43200 | 1848 |
| 249 | 20240807 | 150600 | 17930414200 | 43350 | 43350 | 43500 | 43200 | 3228 |
| 250 | 20240807 | 150500 | 17790675600 | 43300 | 43450 | 43600 | 43300 | 909 |
| 251 | 20240807 | 150400 | 17751165100 | 43450 | 43450 | 43450 | 43250 | 1232 |
| 252 | 20240807 | 150300 | 17697759250 | 43450 | 43300 | 43550 | 43150 | 1351 |
| 253 | 20240807 | 150200 | 17639210300 | 43300 | 43300 | 43500 | 43250 | 2630 |
| 254 | 20240807 | 150100 | 17525274700 | 43300 | 43400 | 43400 | 43300 | 930 |
| 255 | 20240807 | 150000 | 17484948550 | 43400 | 43300 | 43600 | 43250 | 2766 |
| 256 | 20240807 | 145900 | 17364933550 | 43350 | 43350 | 43400 | 43150 | 1742 |
| 257 | 20240807 | 145800 | 17289576800 | 43350 | 43300 | 43400 | 43200 | 1362 |
| 258 | 20240807 | 145700 | 17230636950 | 43300 | 43350 | 43450 | 43200 | 1001 |
| 259 | 20240807 | 145600 | 17187290150 | 43350 | 43400 | 43550 | 43300 | 1668 |
| 260 | 20240807 | 145500 | 17114993650 | 43350 | 43450 | 43450 | 43250 | 1181 |
| 261 | 20240807 | 145400 | 17063799000 | 43500 | 43250 | 43500 | 43200 | 1888 |
| 262 | 20240807 | 145300 | 16982091000 | 43250 | 43400 | 43400 | 43200 | 1489 |
| 263 | 20240807 | 145200 | 16917630000 | 43350 | 43450 | 43500 | 43350 | 918 |
| 264 | 20240807 | 145100 | 16877796650 | 43450 | 43450 | 43600 | 43250 | 2552 |
| 265 | 20240807 | 145000 | 16767148250 | 43450 | 43600 | 43600 | 43300 | 1058 |
| 266 | 20240807 | 144900 | 16721215150 | 43600 | 43600 | 43600 | 43350 | 1414 |
| 267 | 20240807 | 144800 | 16659738000 | 43600 | 43450 | 43600 | 43450 | 1118 |
| 268 | 20240807 | 144700 | 16611131250 | 43450 | 43500 | 43550 | 43250 | 2383 |
| 269 | 20240807 | 144600 | 16507864950 | 43500 | 43650 | 43850 | 43300 | 2443 |
| 270 | 20240807 | 144500 | 16401622350 | 43650 | 43850 | 43900 | 43600 | 1307 |
| 271 | 20240807 | 144400 | 16344465150 | 43850 | 43700 | 43850 | 43500 | 2011 |
| 272 | 20240807 | 144300 | 16256577400 | 43700 | 43800 | 43900 | 43550 | 1283 |
| 273 | 20240807 | 144200 | 16200550450 | 43800 | 43800 | 43800 | 43550 | 1395 |
| 274 | 20240807 | 144100 | 16139621750 | 43850 | 43750 | 43850 | 43600 | 794 |
| 275 | 20240807 | 144000 | 16104910450 | 43750 | 43750 | 43800 | 43600 | 521 |
| 276 | 20240807 | 143900 | 16082147900 | 43650 | 43650 | 43850 | 43600 | 1970 |
| 277 | 20240807 | 143800 | 15996051150 | 43650 | 43900 | 43900 | 43650 | 2622 |
| 278 | 20240807 | 143700 | 15881375900 | 43900 | 44100 | 44100 | 43900 | 1840 |
| 279 | 20240807 | 143600 | 15800450850 | 44050 | 44350 | 44350 | 44050 | 1608 |
| 280 | 20240807 | 143500 | 15729428750 | 44350 | 44350 | 44400 | 44300 | 722 |
| 281 | 20240807 | 143400 | 15697404700 | 44350 | 44350 | 44450 | 44300 | 1268 |
| 282 | 20240807 | 143300 | 15641148600 | 44350 | 44300 | 44350 | 44200 | 997 |
| 283 | 20240807 | 143200 | 15597002850 | 44300 | 44300 | 44400 | 44250 | 535 |
| 284 | 20240807 | 143100 | 15573293000 | 44300 | 44350 | 44400 | 44300 | 539 |
| 285 | 20240807 | 143000 | 15549386450 | 44350 | 44250 | 44400 | 44200 | 799 |
| 286 | 20240807 | 142900 | 15513993300 | 44250 | 44250 | 44350 | 44200 | 895 |
| 287 | 20240807 | 142800 | 15474377750 | 44250 | 44250 | 44250 | 44150 | 545 |
| 288 | 20240807 | 142700 | 15450276400 | 44250 | 44200 | 44250 | 44100 | 777 |
| 289 | 20240807 | 142600 | 15415968400 | 44150 | 44200 | 44250 | 44150 | 671 |
| 290 | 20240807 | 142500 | 15386313750 | 44200 | 44200 | 44300 | 44200 | 533 |
| 291 | 20240807 | 142400 | 15362743950 | 44200 | 44300 | 44350 | 44200 | 670 |
| 292 | 20240807 | 142300 | 15333103450 | 44300 | 44250 | 44350 | 44200 | 758 |
| 293 | 20240807 | 142200 | 15299535600 | 44250 | 44200 | 44350 | 44200 | 652 |
| 294 | 20240807 | 142100 | 15270673000 | 44200 | 44150 | 44200 | 44100 | 526 |
| 295 | 20240807 | 142000 | 15247442250 | 44150 | 44150 | 44200 | 44100 | 633 |
| 296 | 20240807 | 141900 | 15219502100 | 44150 | 44150 | 44200 | 44150 | 516 |
| 297 | 20240807 | 141800 | 15196708950 | 44150 | 44150 | 44150 | 44050 | 868 |
| 298 | 20240807 | 141700 | 15158432550 | 44150 | 44250 | 44250 | 44100 | 594 |
| 299 | 20240807 | 141600 | 15132198350 | 44250 | 44250 | 44250 | 44200 | 583 |
| 300 | 20240807 | 141500 | 15106426550 | 44250 | 44250 | 44400 | 44200 | 682 |
| 301 | 20240807 | 141400 | 15076227900 | 44250 | 44400 | 44400 | 44250 | 1197 |
| 302 | 20240807 | 141300 | 15023182550 | 44400 | 44450 | 44450 | 44350 | 553 |
| 303 | 20240807 | 141200 | 14998629300 | 44450 | 44450 | 44500 | 44400 | 2179 |
| 304 | 20240807 | 141100 | 14901795750 | 44450 | 44450 | 44450 | 44400 | 605 |
| 305 | 20240807 | 141000 | 14874913900 | 44450 | 44400 | 44450 | 44300 | 869 |
| 306 | 20240807 | 140900 | 14836361600 | 44400 | 44350 | 44400 | 44300 | 562 |
| 307 | 20240807 | 140800 | 14811418400 | 44400 | 44500 | 44500 | 44250 | 1738 |
| 308 | 20240807 | 140700 | 14734255300 | 44500 | 44450 | 44550 | 44400 | 2033 |
| 309 | 20240807 | 140600 | 14643811900 | 44450 | 44400 | 44450 | 44350 | 592 |
| 310 | 20240807 | 140500 | 14617508300 | 44400 | 44350 | 44400 | 44350 | 514 |
| 311 | 20240807 | 140400 | 14594697550 | 44350 | 44350 | 44350 | 44200 | 974 |
| 312 | 20240807 | 140300 | 14551533650 | 44350 | 44300 | 44350 | 44250 | 935 |
| 313 | 20240807 | 140200 | 14510131900 | 44300 | 44250 | 44300 | 44200 | 530 |
| 314 | 20240807 | 140100 | 14486673650 | 44250 | 44250 | 44350 | 44250 | 657 |
| 315 | 20240807 | 140000 | 14457588000 | 44200 | 44350 | 44350 | 44150 | 621 |
| 316 | 20240807 | 135900 | 14430102300 | 44350 | 44300 | 44350 | 44200 | 373 |
| 317 | 20240807 | 135800 | 14413583950 | 44300 | 44350 | 44350 | 44300 | 453 |
| 318 | 20240807 | 135700 | 14393507700 | 44350 | 44350 | 44350 | 44250 | 1081 |
| 319 | 20240807 | 135600 | 14345621300 | 44350 | 44350 | 44400 | 44250 | 658 |
| 320 | 20240807 | 135500 | 14316460750 | 44350 | 44250 | 44350 | 44250 | 558 |
| 321 | 20240807 | 135400 | 14291761300 | 44250 | 44200 | 44300 | 44150 | 2353 |
| 322 | 20240807 | 135300 | 14187684750 | 44150 | 44200 | 44250 | 44100 | 578 |
| 323 | 20240807 | 135200 | 14162154350 | 44250 | 44250 | 44250 | 44150 | 387 |
| 324 | 20240807 | 135100 | 14145041350 | 44250 | 44200 | 44250 | 44100 | 703 |
| 325 | 20240807 | 135000 | 14114013500 | 44200 | 44000 | 44250 | 43950 | 646 |
| 326 | 20240807 | 134900 | 14085526100 | 44000 | 44100 | 44200 | 43950 | 815 |
| 327 | 20240807 | 134800 | 14049631050 | 44100 | 44200 | 44200 | 43950 | 2693 |
| 328 | 20240807 | 134700 | 13931074850 | 44150 | 44450 | 44550 | 44150 | 7129 |
| 329 | 20240807 | 134600 | 13614681600 | 44450 | 44450 | 44500 | 44400 | 614 |
| 330 | 20240807 | 134500 | 13587387600 | 44450 | 44400 | 44450 | 44350 | 821 |
| 331 | 20240807 | 134400 | 13550913500 | 44350 | 44250 | 44350 | 44200 | 953 |
| 332 | 20240807 | 134300 | 13508728300 | 44250 | 44250 | 44300 | 44250 | 764 |
| 333 | 20240807 | 134200 | 13474910050 | 44300 | 44300 | 44300 | 44250 | 705 |
| 334 | 20240807 | 134100 | 13443687750 | 44300 | 44300 | 44350 | 44200 | 1070 |
| 335 | 20240807 | 134000 | 13396312700 | 44300 | 44300 | 44350 | 44250 | 534 |
| 336 | 20240807 | 133900 | 13372652050 | 44300 | 44400 | 44400 | 44200 | 2807 |
| 337 | 20240807 | 133800 | 13248424700 | 44400 | 44350 | 44400 | 44300 | 1180 |
| 338 | 20240807 | 133700 | 13196056200 | 44350 | 44200 | 44400 | 44200 | 2976 |
| 339 | 20240807 | 133600 | 13064252850 | 44200 | 44050 | 44200 | 44000 | 578 |
| 340 | 20240807 | 133500 | 13038734400 | 44050 | 44000 | 44050 | 43850 | 1045 |
| 341 | 20240807 | 133400 | 12992819450 | 44000 | 44150 | 44150 | 44000 | 783 |
| 342 | 20240807 | 133300 | 12958336050 | 44150 | 44100 | 44150 | 44050 | 483 |
| 343 | 20240807 | 133200 | 12937029250 | 44150 | 44200 | 44200 | 44100 | 310 |
| 344 | 20240807 | 133100 | 12923344000 | 44200 | 44250 | 44250 | 44150 | 580 |
| 345 | 20240807 | 133000 | 12897704950 | 44250 | 44250 | 44250 | 44100 | 1615 |
| 346 | 20240807 | 132900 | 12826351150 | 44250 | 44100 | 44250 | 44100 | 5075 |
| 347 | 20240807 | 132800 | 12602186400 | 44100 | 44100 | 44150 | 44050 | 1581 |
| 348 | 20240807 | 132700 | 12532461900 | 44050 | 43950 | 44050 | 43950 | 1137 |
| 349 | 20240807 | 132600 | 12482385550 | 44000 | 43950 | 44000 | 43900 | 2171 |
| 350 | 20240807 | 132500 | 12386929900 | 43950 | 43900 | 43950 | 43900 | 979 |
| 351 | 20240807 | 132400 | 12343903400 | 43950 | 43850 | 43950 | 43850 | 539 |
| 352 | 20240807 | 132300 | 12320242550 | 43900 | 43800 | 43900 | 43800 | 1443 |
| 353 | 20240807 | 132200 | 12257017000 | 43800 | 43700 | 43850 | 43700 | 349 |
| 354 | 20240807 | 132100 | 12241731350 | 43700 | 43800 | 43900 | 43650 | 1346 |
| 355 | 20240807 | 132000 | 12182845550 | 43800 | 43550 | 43850 | 43550 | 1832 |
| 356 | 20240807 | 131900 | 12102732600 | 43500 | 43450 | 43500 | 43400 | 570 |
| 357 | 20240807 | 131800 | 12077962450 | 43450 | 43550 | 43550 | 43350 | 1510 |
| 358 | 20240807 | 131700 | 12012371150 | 43550 | 43800 | 43850 | 43500 | 1108 |
| 359 | 20240807 | 131600 | 11964034150 | 43800 | 43800 | 43850 | 43650 | 1298 |
| 360 | 20240807 | 131500 | 11907242250 | 43850 | 43850 | 43900 | 43800 | 737 |
| 361 | 20240807 | 131400 | 11874933150 | 43850 | 43600 | 43900 | 43600 | 2544 |
| 362 | 20240807 | 131300 | 11763598350 | 43600 | 43550 | 43650 | 43550 | 601 |
| 363 | 20240807 | 131200 | 11737412700 | 43550 | 43550 | 43600 | 43450 | 844 |
| 364 | 20240807 | 131100 | 11700686800 | 43500 | 43550 | 43550 | 43450 | 925 |
| 365 | 20240807 | 131000 | 11660447550 | 43550 | 43550 | 43600 | 43500 | 351 |
| 366 | 20240807 | 130900 | 11645165700 | 43600 | 43450 | 43600 | 43400 | 908 |
| 367 | 20240807 | 130800 | 11605653500 | 43450 | 43400 | 43500 | 43350 | 1427 |
| 368 | 20240807 | 130700 | 11543703350 | 43350 | 43350 | 43400 | 43350 | 136 |
| 369 | 20240807 | 130600 | 11537807500 | 43300 | 43250 | 43350 | 43250 | 287 |
| 370 | 20240807 | 130500 | 11525380550 | 43250 | 43250 | 43400 | 43250 | 995 |
| 371 | 20240807 | 130400 | 11482344800 | 43250 | 43250 | 43250 | 43200 | 307 |
| 372 | 20240807 | 130300 | 11469082100 | 43200 | 43200 | 43200 | 43200 | 199 |
| 373 | 20240807 | 130200 | 11460485300 | 43200 | 43250 | 43250 | 43200 | 156 |
| 374 | 20240807 | 130100 | 11453746050 | 43250 | 43200 | 43250 | 43150 | 252 |
| 375 | 20240807 | 130000 | 11442858950 | 43150 | 43100 | 43150 | 43050 | 1047 |
| 376 | 20240807 | 125900 | 11397725300 | 43050 | 43100 | 43150 | 43050 | 482 |
| 377 | 20240807 | 125800 | 11376947850 | 43150 | 43150 | 43150 | 43100 | 1197 |
| 378 | 20240807 | 125700 | 11325297450 | 43150 | 43250 | 43250 | 43100 | 1506 |
| 379 | 20240807 | 125600 | 11260254750 | 43200 | 43250 | 43250 | 43200 | 525 |
| 380 | 20240807 | 125500 | 11237550100 | 43250 | 43300 | 43300 | 43250 | 705 |
| 381 | 20240807 | 125400 | 11207058750 | 43300 | 43350 | 43350 | 43200 | 1118 |
| 382 | 20240807 | 125300 | 11158681250 | 43350 | 43350 | 43400 | 43300 | 953 |
| 383 | 20240807 | 125200 | 11117371400 | 43400 | 43500 | 43500 | 43400 | 775 |
| 384 | 20240807 | 125100 | 11083702950 | 43500 | 43500 | 43550 | 43500 | 385 |
| 385 | 20240807 | 125000 | 11066955300 | 43500 | 43700 | 43700 | 43500 | 595 |
| 386 | 20240807 | 124900 | 11041010150 | 43650 | 43600 | 43700 | 43600 | 373 |
| 387 | 20240807 | 124800 | 11024728100 | 43600 | 43550 | 43600 | 43550 | 214 |
| 388 | 20240807 | 124700 | 11015400500 | 43550 | 43550 | 43650 | 43500 | 653 |
| 389 | 20240807 | 124600 | 10986962450 | 43500 | 43650 | 43650 | 43450 | 597 |
| 390 | 20240807 | 124500 | 10960981750 | 43600 | 43550 | 43750 | 43500 | 408 |
| 391 | 20240807 | 124400 | 10943213300 | 43500 | 43350 | 43500 | 43350 | 744 |
| 392 | 20240807 | 124300 | 10910901000 | 43350 | 43350 | 43400 | 43300 | 233 |
| 393 | 20240807 | 124200 | 10900802650 | 43350 | 43350 | 43350 | 43300 | 276 |
| 394 | 20240807 | 124100 | 10888840700 | 43350 | 43250 | 43350 | 43250 | 768 |
| 395 | 20240807 | 124000 | 10855584700 | 43300 | 43300 | 43300 | 43200 | 2254 |
| 396 | 20240807 | 123900 | 10758077050 | 43300 | 43300 | 43350 | 43250 | 366 |
| 397 | 20240807 | 123800 | 10742235450 | 43350 | 43350 | 43350 | 43300 | 497 |
| 398 | 20240807 | 123700 | 10720714000 | 43350 | 43350 | 43350 | 43300 | 633 |
| 399 | 20240807 | 123600 | 10693280400 | 43400 | 43450 | 43450 | 43400 | 197 |
| 400 | 20240807 | 123500 | 10684729850 | 43450 | 43300 | 43450 | 43300 | 1468 |
| 401 | 20240807 | 123400 | 10621042000 | 43300 | 43300 | 43300 | 43300 | 257 |
| 402 | 20240807 | 123300 | 10609913900 | 43300 | 43450 | 43450 | 43300 | 1056 |
| 403 | 20240807 | 123200 | 10564120950 | 43450 | 43500 | 43500 | 43450 | 54 |
| 404 | 20240807 | 123100 | 10561774400 | 43450 | 43450 | 43450 | 43450 | 41 |
| 405 | 20240807 | 123000 | 10559992950 | 43450 | 43450 | 43500 | 43450 | 186 |
| 406 | 20240807 | 122900 | 10551911200 | 43450 | 43450 | 43450 | 43450 | 184 |
| 407 | 20240807 | 122800 | 10543916400 | 43450 | 43600 | 43600 | 43450 | 593 |
| 408 | 20240807 | 122700 | 10518111700 | 43600 | 43650 | 43650 | 43500 | 1681 |
| 409 | 20240807 | 122600 | 10444924750 | 43650 | 43650 | 43700 | 43650 | 265 |
| 410 | 20240807 | 122500 | 10433357100 | 43650 | 43600 | 43750 | 43550 | 2174 |
| 411 | 20240807 | 122400 | 10338342250 | 43600 | 43800 | 43800 | 43600 | 522 |
| 412 | 20240807 | 122300 | 10315525650 | 43800 | 43700 | 43800 | 43650 | 311 |
| 413 | 20240807 | 122200 | 10301916950 | 43700 | 43700 | 43750 | 43650 | 1467 |
| 414 | 20240807 | 122100 | 10237831900 | 43700 | 43500 | 43750 | 43500 | 906 |
| 415 | 20240807 | 122000 | 10198292900 | 43500 | 43500 | 43500 | 43450 | 269 |
| 416 | 20240807 | 121900 | 10186592550 | 43450 | 43500 | 43550 | 43400 | 1522 |
| 417 | 20240807 | 121800 | 10120441000 | 43500 | 43750 | 43750 | 43500 | 2619 |
| 418 | 20240807 | 121700 | 10006164700 | 43800 | 43800 | 43800 | 43700 | 489 |
| 419 | 20240807 | 121600 | 9984771600 | 43800 | 43750 | 43800 | 43750 | 1270 |
| 420 | 20240807 | 121500 | 9929200400 | 43700 | 43800 | 43800 | 43700 | 383 |
| 421 | 20240807 | 121400 | 9912450250 | 43750 | 43800 | 43850 | 43750 | 395 |
| 422 | 20240807 | 121300 | 9895150600 | 43800 | 43900 | 43950 | 43800 | 2475 |
| 423 | 20240807 | 121200 | 9786530050 | 43900 | 43950 | 43950 | 43850 | 267 |
| 424 | 20240807 | 121100 | 9774804200 | 43950 | 44000 | 44050 | 43950 | 307 |
| 425 | 20240807 | 121000 | 9761295700 | 44050 | 44000 | 44050 | 44000 | 37 |
| 426 | 20240807 | 120900 | 9759667150 | 44000 | 44050 | 44050 | 44000 | 209 |
| 427 | 20240807 | 120800 | 9750464000 | 44050 | 43950 | 44050 | 43950 | 879 |
| 428 | 20240807 | 120700 | 9711788950 | 43950 | 44000 | 44000 | 43950 | 250 |
| 429 | 20240807 | 120600 | 9700800400 | 44000 | 43950 | 44000 | 43900 | 110 |
| 430 | 20240807 | 120500 | 9695966650 | 43950 | 44000 | 44000 | 43950 | 35 |
| 431 | 20240807 | 120400 | 9694427000 | 44000 | 44100 | 44150 | 44000 | 357 |
| 432 | 20240807 | 120300 | 9678686500 | 44100 | 43850 | 44100 | 43800 | 2371 |
| 433 | 20240807 | 120200 | 9574568950 | 43850 | 43900 | 43950 | 43850 | 552 |
| 434 | 20240807 | 120100 | 9550327900 | 43950 | 44050 | 44050 | 43950 | 206 |
| 435 | 20240807 | 120000 | 9541267750 | 44050 | 44200 | 44250 | 44050 | 263 |
| 436 | 20240807 | 115900 | 9529647400 | 44150 | 44150 | 44200 | 44100 | 531 |
| 437 | 20240807 | 115800 | 9506199700 | 44200 | 44100 | 44200 | 43950 | 1852 |
| 438 | 20240807 | 115700 | 9424471300 | 44000 | 43900 | 44100 | 43900 | 2183 |
| 439 | 20240807 | 115600 | 9328405700 | 43900 | 44150 | 44150 | 43900 | 2513 |
| 440 | 20240807 | 115500 | 9217804200 | 44150 | 44200 | 44200 | 44150 | 656 |
| 441 | 20240807 | 115400 | 9188817100 | 44250 | 44150 | 44250 | 44100 | 408 |
| 442 | 20240807 | 115300 | 9170790400 | 44150 | 44050 | 44200 | 44050 | 324 |
| 443 | 20240807 | 115200 | 9156493700 | 44050 | 44100 | 44100 | 44050 | 373 |
| 444 | 20240807 | 115100 | 9140053350 | 44050 | 44200 | 44250 | 44050 | 2527 |
| 445 | 20240807 | 115000 | 9028509550 | 44250 | 44200 | 44250 | 44200 | 220 |
| 446 | 20240807 | 114900 | 9018780450 | 44250 | 44150 | 44250 | 44150 | 1370 |
| 447 | 20240807 | 114800 | 8958227750 | 44150 | 44100 | 44150 | 44050 | 1122 |
| 448 | 20240807 | 114700 | 8908731650 | 44150 | 44100 | 44150 | 44100 | 404 |
| 449 | 20240807 | 114600 | 8890897600 | 44100 | 44100 | 44150 | 44100 | 877 |
| 450 | 20240807 | 114500 | 8852207800 | 44100 | 44000 | 44100 | 43950 | 1967 |
| 451 | 20240807 | 114400 | 8765606550 | 44000 | 44000 | 44050 | 43950 | 775 |
| 452 | 20240807 | 114300 | 8731502300 | 44000 | 44150 | 44150 | 43950 | 1918 |
| 453 | 20240807 | 114200 | 8647024200 | 44200 | 44150 | 44200 | 44150 | 677 |
| 454 | 20240807 | 114100 | 8617110150 | 44100 | 44150 | 44250 | 44050 | 2394 |
| 455 | 20240807 | 114000 | 8511459250 | 44200 | 44000 | 44200 | 44000 | 946 |
| 456 | 20240807 | 113900 | 8469713250 | 44000 | 44100 | 44100 | 44000 | 1297 |
| 457 | 20240807 | 113800 | 8412592950 | 44100 | 43900 | 44150 | 43900 | 1614 |
| 458 | 20240807 | 113700 | 8341467200 | 44000 | 43850 | 44000 | 43800 | 999 |
| 459 | 20240807 | 113600 | 8297618300 | 43800 | 43800 | 43950 | 43800 | 580 |
| 460 | 20240807 | 113500 | 8272164550 | 43850 | 43800 | 43850 | 43700 | 1230 |
| 461 | 20240807 | 113400 | 8218322000 | 43800 | 43950 | 44000 | 43800 | 1306 |
| 462 | 20240807 | 113300 | 8160999100 | 44000 | 44100 | 44100 | 43900 | 2120 |
| 463 | 20240807 | 113200 | 8067771350 | 44100 | 44100 | 44200 | 44050 | 1074 |
| 464 | 20240807 | 113100 | 8020411200 | 44100 | 44200 | 44300 | 44100 | 2265 |
| 465 | 20240807 | 113000 | 7920206050 | 44200 | 44200 | 44250 | 44150 | 1775 |
| 466 | 20240807 | 112900 | 7841751050 | 44150 | 44050 | 44200 | 44050 | 1462 |
| 467 | 20240807 | 112800 | 7777246000 | 44050 | 43900 | 44150 | 43900 | 1946 |
| 468 | 20240807 | 112700 | 7691552200 | 43950 | 43900 | 43950 | 43900 | 427 |
| 469 | 20240807 | 112600 | 7672806700 | 43950 | 43950 | 44000 | 43900 | 720 |
| 470 | 20240807 | 112500 | 7641178300 | 43950 | 43950 | 44000 | 43900 | 522 |
| 471 | 20240807 | 112400 | 7618236900 | 43950 | 43850 | 43950 | 43800 | 809 |
| 472 | 20240807 | 112300 | 7582728450 | 43850 | 44000 | 44050 | 43800 | 1636 |
| 473 | 20240807 | 112200 | 7510824350 | 44050 | 43850 | 44050 | 43850 | 2015 |
| 474 | 20240807 | 112100 | 7422246250 | 43800 | 43750 | 43850 | 43700 | 679 |
| 475 | 20240807 | 112000 | 7392508600 | 43750 | 43700 | 43800 | 43650 | 1297 |
| 476 | 20240807 | 111900 | 7335797450 | 43650 | 43550 | 43700 | 43550 | 583 |
| 477 | 20240807 | 111800 | 7310381950 | 43550 | 43550 | 43550 | 43500 | 459 |
| 478 | 20240807 | 111700 | 7290413000 | 43550 | 43500 | 43550 | 43500 | 100 |
| 479 | 20240807 | 111600 | 7286062950 | 43500 | 43400 | 43650 | 43400 | 374 |
| 480 | 20240807 | 111500 | 7269792350 | 43400 | 43400 | 43450 | 43200 | 1579 |
| 481 | 20240807 | 111400 | 7201313150 | 43400 | 43550 | 43700 | 43400 | 2104 |
| 482 | 20240807 | 111300 | 7109751550 | 43550 | 43700 | 43750 | 43550 | 1472 |
| 483 | 20240807 | 111200 | 7045484050 | 43750 | 43650 | 43750 | 43600 | 2384 |
| 484 | 20240807 | 111100 | 6941291300 | 43600 | 43550 | 43650 | 43500 | 1110 |
| 485 | 20240807 | 111000 | 6892933800 | 43500 | 43600 | 43600 | 43400 | 719 |
| 486 | 20240807 | 110900 | 6861662200 | 43550 | 43550 | 43600 | 43500 | 360 |
| 487 | 20240807 | 110800 | 6845985850 | 43450 | 43700 | 43700 | 43450 | 1927 |
| 488 | 20240807 | 110700 | 6761917250 | 43750 | 43550 | 43750 | 43550 | 226 |
| 489 | 20240807 | 110600 | 6752044650 | 43500 | 43600 | 43600 | 43500 | 496 |
| 490 | 20240807 | 110500 | 6730445150 | 43500 | 43300 | 43650 | 43250 | 2251 |
| 491 | 20240807 | 110400 | 6632571900 | 43300 | 43300 | 43450 | 43300 | 1047 |
| 492 | 20240807 | 110300 | 6587174050 | 43300 | 43400 | 43400 | 43050 | 4853 |
| 493 | 20240807 | 110200 | 6377245550 | 43400 | 43500 | 43500 | 43350 | 517 |
| 494 | 20240807 | 110100 | 6354789500 | 43500 | 43550 | 43650 | 43500 | 714 |
| 495 | 20240807 | 110000 | 6323678600 | 43550 | 43650 | 43700 | 43550 | 1110 |
| 496 | 20240807 | 105900 | 6275265250 | 43600 | 43550 | 43850 | 43550 | 3354 |
| 497 | 20240807 | 105800 | 6128362300 | 43500 | 43600 | 43900 | 43500 | 2175 |
| 498 | 20240807 | 105700 | 6033372050 | 43400 | 44000 | 44000 | 43400 | 6002 |
| 499 | 20240807 | 105600 | 5770455600 | 44000 | 43800 | 44100 | 43800 | 4281 |
| 500 | 20240807 | 105500 | 5582107950 | 43800 | 43750 | 43850 | 43700 | 748 |
| 501 | 20240807 | 105400 | 5549369100 | 43750 | 43750 | 43850 | 43700 | 2033 |
| 502 | 20240807 | 105300 | 5460346100 | 43800 | 43550 | 43800 | 43550 | 1654 |
| 503 | 20240807 | 105200 | 5388094950 | 43550 | 43300 | 43650 | 43300 | 4835 |
| 504 | 20240807 | 105100 | 5177613050 | 43300 | 43300 | 43300 | 43250 | 677 |
| 505 | 20240807 | 105000 | 5148307150 | 43300 | 43200 | 43350 | 43200 | 930 |
| 506 | 20240807 | 104900 | 5108059750 | 43150 | 43200 | 43250 | 43150 | 493 |
| 507 | 20240807 | 104800 | 5086755450 | 43150 | 43300 | 43350 | 43150 | 3995 |
| 508 | 20240807 | 104700 | 4913838600 | 43300 | 43150 | 43300 | 43100 | 1581 |
| 509 | 20240807 | 104600 | 4845513500 | 43150 | 43000 | 43150 | 42950 | 2213 |
| 510 | 20240807 | 104500 | 4750286100 | 42950 | 42900 | 43050 | 42850 | 1058 |
| 511 | 20240807 | 104400 | 4704808150 | 42850 | 42750 | 42850 | 42750 | 913 |
| 512 | 20240807 | 104300 | 4665756300 | 42750 | 42500 | 42800 | 42500 | 975 |
| 513 | 20240807 | 104200 | 4624235750 | 42500 | 42450 | 42500 | 42400 | 348 |
| 514 | 20240807 | 104100 | 4609461050 | 42400 | 42200 | 42500 | 42150 | 1286 |
| 515 | 20240807 | 104000 | 4555036500 | 42150 | 42100 | 42200 | 42050 | 256 |
| 516 | 20240807 | 103900 | 4544251400 | 42100 | 42050 | 42100 | 42050 | 386 |
| 517 | 20240807 | 103800 | 4528010850 | 42050 | 42050 | 42100 | 42050 | 394 |
| 518 | 20240807 | 103700 | 4511439050 | 42100 | 42100 | 42100 | 42100 | 444 |
| 519 | 20240807 | 103600 | 4492746650 | 42100 | 42200 | 42200 | 42100 | 1536 |
| 520 | 20240807 | 103500 | 4427982250 | 42150 | 42100 | 42250 | 42100 | 1059 |
| 521 | 20240807 | 103400 | 4383303000 | 42100 | 42150 | 42150 | 42100 | 174 |
| 522 | 20240807 | 103300 | 4375973300 | 42150 | 42100 | 42150 | 42050 | 398 |
| 523 | 20240807 | 103200 | 4359214550 | 42150 | 42000 | 42150 | 41950 | 1751 |
| 524 | 20240807 | 103100 | 4285604350 | 42000 | 41950 | 42000 | 41900 | 860 |
| 525 | 20240807 | 103000 | 4249506300 | 41900 | 41750 | 41900 | 41750 | 369 |
| 526 | 20240807 | 102900 | 4234068250 | 41750 | 41650 | 41850 | 41650 | 895 |
| 527 | 20240807 | 102800 | 4196682450 | 41650 | 41600 | 41650 | 41600 | 147 |
| 528 | 20240807 | 102700 | 4190565350 | 41600 | 41600 | 41650 | 41600 | 483 |
| 529 | 20240807 | 102600 | 4170450800 | 41600 | 41600 | 41650 | 41550 | 301 |
| 530 | 20240807 | 102500 | 4157926600 | 41550 | 41600 | 41650 | 41550 | 140 |
| 531 | 20240807 | 102400 | 4152109350 | 41550 | 41700 | 41850 | 41550 | 322 |
| 532 | 20240807 | 102300 | 4138687450 | 41700 | 41600 | 41800 | 41550 | 2698 |
| 533 | 20240807 | 102200 | 4026332000 | 41550 | 41500 | 41600 | 41450 | 1293 |
| 534 | 20240807 | 102100 | 3972646850 | 41500 | 41550 | 41550 | 41500 | 159 |
| 535 | 20240807 | 102000 | 3966043250 | 41550 | 41550 | 41600 | 41500 | 462 |
| 536 | 20240807 | 101900 | 3946864550 | 41550 | 41600 | 41600 | 41500 | 127 |
| 537 | 20240807 | 101800 | 3941586350 | 41550 | 41550 | 41600 | 41500 | 449 |
| 538 | 20240807 | 101700 | 3922936050 | 41500 | 41400 | 41600 | 41400 | 567 |
| 539 | 20240807 | 101600 | 3899410250 | 41400 | 41400 | 41400 | 41400 | 74 |
| 540 | 20240807 | 101500 | 3896346650 | 41450 | 41450 | 41450 | 41400 | 180 |
| 541 | 20240807 | 101400 | 3888890650 | 41400 | 41400 | 41450 | 41400 | 83 |
| 542 | 20240807 | 101300 | 3885453450 | 41400 | 41350 | 41450 | 41350 | 408 |
| 543 | 20240807 | 101200 | 3868565050 | 41350 | 41400 | 41450 | 41350 | 186 |
| 544 | 20240807 | 101100 | 3860866550 | 41450 | 41450 | 41500 | 41450 | 111 |
| 545 | 20240807 | 101000 | 3856264850 | 41450 | 41450 | 41600 | 41450 | 786 |
| 546 | 20240807 | 100900 | 3823652200 | 41450 | 41350 | 41550 | 41350 | 770 |
| 547 | 20240807 | 100800 | 3791704050 | 41350 | 41450 | 41450 | 41350 | 95 |
| 548 | 20240807 | 100700 | 3787772500 | 41300 | 41200 | 41300 | 41100 | 636 |
| 549 | 20240807 | 100600 | 3761580450 | 41250 | 41350 | 41400 | 41250 | 1572 |
| 550 | 20240807 | 100500 | 3696636550 | 41350 | 41250 | 41450 | 41250 | 956 |
| 551 | 20240807 | 100400 | 3657078850 | 41250 | 41250 | 41400 | 41250 | 522 |
| 552 | 20240807 | 100300 | 3635524750 | 41250 | 41050 | 41250 | 41000 | 2127 |
| 553 | 20240807 | 100200 | 3548007200 | 41100 | 41100 | 41100 | 40900 | 3092 |
| 554 | 20240807 | 100100 | 3421237200 | 41100 | 41300 | 41300 | 41000 | 4269 |
| 555 | 20240807 | 100000 | 3245808500 | 41250 | 41400 | 41450 | 41250 | 1298 |
| 556 | 20240807 | 095900 | 3192214500 | 41400 | 41500 | 41650 | 41400 | 447 |
| 557 | 20240807 | 095800 | 3173677400 | 41500 | 41450 | 41500 | 41250 | 3091 |
| 558 | 20240807 | 095700 | 3045809800 | 41450 | 41500 | 41500 | 41450 | 313 |
| 559 | 20240807 | 095600 | 3032835400 | 41500 | 41650 | 41650 | 41450 | 849 |
| 560 | 20240807 | 095500 | 2997584250 | 41650 | 41600 | 41700 | 41600 | 352 |
| 561 | 20240807 | 095400 | 2982915650 | 41750 | 41600 | 41750 | 41600 | 356 |
| 562 | 20240807 | 095300 | 2968093800 | 41600 | 41600 | 41600 | 41500 | 873 |
| 563 | 20240807 | 095200 | 2931813150 | 41650 | 41700 | 41700 | 41650 | 574 |
| 564 | 20240807 | 095100 | 2907884450 | 41650 | 41950 | 41950 | 41650 | 474 |
| 565 | 20240807 | 095000 | 2888072250 | 41950 | 42000 | 42100 | 41950 | 289 |
| 566 | 20240807 | 094900 | 2875933300 | 42000 | 41900 | 42000 | 41850 | 439 |
| 567 | 20240807 | 094800 | 2857519000 | 41900 | 41800 | 41900 | 41700 | 245 |
| 568 | 20240807 | 094700 | 2847277350 | 41700 | 41700 | 41700 | 41600 | 597 |
| 569 | 20240807 | 094600 | 2822391100 | 41700 | 41850 | 41850 | 41650 | 808 |
| 570 | 20240807 | 094500 | 2788658950 | 41900 | 41850 | 41900 | 41800 | 421 |
| 571 | 20240807 | 094400 | 2771045250 | 41850 | 41800 | 41900 | 41750 | 784 |
| 572 | 20240807 | 094300 | 2738254550 | 41800 | 41700 | 41850 | 41700 | 46 |
| 573 | 20240807 | 094200 | 2736332150 | 41700 | 41600 | 41700 | 41600 | 728 |
| 574 | 20240807 | 094100 | 2705990550 | 41600 | 41650 | 41650 | 41550 | 979 |
| 575 | 20240807 | 094000 | 2665255850 | 41650 | 41950 | 41950 | 41650 | 1471 |
| 576 | 20240807 | 093900 | 2603808900 | 41950 | 41850 | 41950 | 41850 | 144 |
| 577 | 20240807 | 093800 | 2597778350 | 41850 | 42100 | 42100 | 41850 | 683 |
| 578 | 20240807 | 093700 | 2569130900 | 42100 | 42150 | 42200 | 42100 | 923 |
| 579 | 20240807 | 093600 | 2530229150 | 42100 | 41900 | 42200 | 41900 | 1050 |
| 580 | 20240807 | 093500 | 2486081150 | 41900 | 41800 | 41900 | 41800 | 464 |
| 581 | 20240807 | 093400 | 2466669350 | 41850 | 41950 | 41950 | 41800 | 556 |
| 582 | 20240807 | 093300 | 2443400750 | 41950 | 42050 | 42050 | 41800 | 558 |
| 583 | 20240807 | 093200 | 2419993400 | 42050 | 41850 | 42050 | 41800 | 551 |
| 584 | 20240807 | 093100 | 2396932600 | 41850 | 42200 | 42200 | 41850 | 1496 |
| 585 | 20240807 | 093000 | 2334003050 | 42200 | 42200 | 42250 | 42050 | 1033 |
| 586 | 20240807 | 092900 | 2290463100 | 42150 | 42150 | 42200 | 42050 | 1655 |
| 587 | 20240807 | 092800 | 2220670450 | 42150 | 41800 | 42150 | 41800 | 945 |
| 588 | 20240807 | 092700 | 2181072450 | 41800 | 41750 | 41800 | 41750 | 664 |
| 589 | 20240807 | 092600 | 2153334850 | 41750 | 41550 | 41800 | 41550 | 467 |
| 590 | 20240807 | 092500 | 2133885350 | 41550 | 41350 | 41550 | 41350 | 1333 |
| 591 | 20240807 | 092400 | 2078664150 | 41300 | 41400 | 41500 | 41250 | 940 |
| 592 | 20240807 | 092300 | 2039730000 | 41500 | 41400 | 41600 | 41250 | 2437 |
| 593 | 20240807 | 092200 | 1938834750 | 41350 | 41450 | 41500 | 41350 | 998 |
| 594 | 20240807 | 092100 | 1897516150 | 41500 | 41700 | 41800 | 41400 | 2507 |
| 595 | 20240807 | 092000 | 1793348550 | 41750 | 41550 | 41850 | 41550 | 1332 |
| 596 | 20240807 | 091900 | 1737854700 | 41550 | 41700 | 41850 | 41500 | 2449 |
| 597 | 20240807 | 091800 | 1635994350 | 41700 | 41600 | 41900 | 41600 | 888 |
| 598 | 20240807 | 091700 | 1598934800 | 41600 | 41750 | 41750 | 41550 | 2026 |
| 599 | 20240807 | 091600 | 1514600450 | 41650 | 42050 | 42150 | 41650 | 2904 |
| 600 | 20240807 | 091500 | 1392754850 | 42050 | 42300 | 42350 | 42050 | 3311 |
| 601 | 20240807 | 091400 | 1253018050 | 42250 | 42600 | 42600 | 42250 | 2051 |
| 602 | 20240807 | 091300 | 1166075650 | 42600 | 42850 | 42900 | 42550 | 1425 |
| 603 | 20240807 | 091200 | 1105200750 | 42850 | 42850 | 42850 | 42750 | 275 |
| 604 | 20240807 | 091100 | 1093429450 | 42800 | 42600 | 42850 | 42600 | 415 |
| 605 | 20240807 | 091000 | 1075680700 | 42600 | 42500 | 42600 | 42500 | 564 |
| 606 | 20240807 | 090900 | 1051684450 | 42450 | 42350 | 42550 | 42350 | 399 |
| 607 | 20240807 | 090800 | 1034761000 | 42350 | 42500 | 42500 | 42250 | 843 |
| 608 | 20240807 | 090700 | 999086800 | 42600 | 42400 | 42600 | 42300 | 1423 |
| 609 | 20240807 | 090600 | 938757900 | 42450 | 43100 | 43100 | 42450 | 2599 |
| 610 | 20240807 | 090500 | 827472000 | 43100 | 42850 | 43100 | 42850 | 1307 |
| 611 | 20240807 | 090400 | 771303100 | 42900 | 42950 | 42950 | 42650 | 1607 |
| 612 | 20240807 | 090300 | 702493150 | 42900 | 42700 | 42950 | 42700 | 398 |
| 613 | 20240807 | 090200 | 685456250 | 42700 | 43050 | 43050 | 42500 | 3182 |
| 614 | 20240807 | 090100 | 549433200 | 43000 | 43550 | 43550 | 43000 | 3506 |
| 615 | 20240807 | 090000 | 397646300 | 43550 | 43300 | 43700 | 43200 | 9125 |