31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 10022 |
| 3 | 20240806 | 183300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240806 | 183200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240806 | 183100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240806 | 183000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240806 | 182900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240806 | 182800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240806 | 182700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240806 | 182600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240806 | 182500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240806 | 182400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240806 | 182300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240806 | 182200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240806 | 182100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240806 | 182000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240806 | 181900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240806 | 181800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240806 | 181700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240806 | 181600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240806 | 181500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240806 | 181400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240806 | 181300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240806 | 181200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240806 | 181100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240806 | 181000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240806 | 180900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240806 | 180800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240806 | 180700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240806 | 180600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240806 | 180500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240806 | 180400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 10022 |
| 33 | 20240806 | 180300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240806 | 180200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240806 | 180100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240806 | 180000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240806 | 175900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240806 | 175800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240806 | 175700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240806 | 175600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240806 | 175500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240806 | 175400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240806 | 175300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240806 | 175200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240806 | 175100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240806 | 175000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240806 | 174900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240806 | 174800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240806 | 174700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240806 | 174600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240806 | 174500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240806 | 174400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240806 | 174300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240806 | 174200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240806 | 174100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240806 | 174000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240806 | 173900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240806 | 173800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240806 | 173700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240806 | 173600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240806 | 173500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240806 | 173400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 10022 |
| 63 | 20240806 | 173300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240806 | 173200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240806 | 173100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240806 | 173000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240806 | 172900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240806 | 172800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240806 | 172700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240806 | 172600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240806 | 172500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240806 | 172400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240806 | 172300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240806 | 172200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240806 | 172100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240806 | 172000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240806 | 171900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240806 | 171800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240806 | 171700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240806 | 171600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240806 | 171500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240806 | 171400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240806 | 171300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240806 | 171200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240806 | 171100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240806 | 171000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240806 | 170900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240806 | 170800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240806 | 170700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240806 | 170600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240806 | 170500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240806 | 170400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 10022 |
| 93 | 20240806 | 170300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240806 | 170200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240806 | 170100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240806 | 170000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240806 | 165900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240806 | 165800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240806 | 165700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240806 | 165600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240806 | 165500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240806 | 165400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240806 | 165300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240806 | 165200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240806 | 165100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240806 | 165000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240806 | 164900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240806 | 164800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240806 | 164700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240806 | 164600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240806 | 164500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240806 | 164400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240806 | 164300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240806 | 164200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240806 | 164100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240806 | 164000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240806 | 163900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240806 | 163800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240806 | 163700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240806 | 163600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240806 | 163500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240806 | 163400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 10022 |
| 123 | 20240806 | 163300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240806 | 163200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240806 | 163100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240806 | 163000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240806 | 162900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240806 | 162800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240806 | 162700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240806 | 162600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240806 | 162500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240806 | 162400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240806 | 162300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240806 | 162200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240806 | 162100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240806 | 162000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240806 | 161900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240806 | 161800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240806 | 161700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240806 | 161600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240806 | 161500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240806 | 161400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240806 | 161300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240806 | 161200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240806 | 161100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240806 | 161000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240806 | 160900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240806 | 160800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240806 | 160700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240806 | 160600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240806 | 160500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240806 | 160400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 10022 |
| 153 | 20240806 | 160300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240806 | 160200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240806 | 160100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240806 | 160000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240806 | 155900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240806 | 155800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240806 | 155700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240806 | 155600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240806 | 155500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240806 | 155400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240806 | 155300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240806 | 155200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240806 | 155100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240806 | 155000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240806 | 154900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240806 | 154800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240806 | 154700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240806 | 154600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240806 | 154500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240806 | 154400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240806 | 154300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240806 | 154200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240806 | 154100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240806 | 154000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240806 | 153900 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240806 | 153800 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240806 | 153700 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240806 | 153600 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240806 | 153500 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240806 | 153400 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 10022 |
| 183 | 20240806 | 153300 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240806 | 153200 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240806 | 153100 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240806 | 153000 | 12624638250 | 32400 | 32400 | 32400 | 32400 | 10022 |
| 187 | 20240806 | 152900 | 12299925450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240806 | 152800 | 12299925450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240806 | 152700 | 12299925450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240806 | 152600 | 12299925450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240806 | 152500 | 12299925450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240806 | 152400 | 12299925450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240806 | 152300 | 12299925450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240806 | 152200 | 12299925450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240806 | 152100 | 12299925450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240806 | 152000 | 12299925450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240806 | 151900 | 12299925450 | 32350 | 32350 | 32400 | 32350 | 1186 |
| 198 | 20240806 | 151800 | 12261534250 | 32350 | 32350 | 32400 | 32350 | 410 |
| 199 | 20240806 | 151700 | 12248259150 | 32400 | 32400 | 32400 | 32350 | 891 |
| 200 | 20240806 | 151600 | 12219392550 | 32400 | 32500 | 32500 | 32400 | 1758 |
| 201 | 20240806 | 151500 | 12162369450 | 32500 | 32550 | 32650 | 32450 | 979 |
| 202 | 20240806 | 151400 | 12130506350 | 32550 | 32500 | 32600 | 32450 | 1005 |
| 203 | 20240806 | 151300 | 12097807600 | 32500 | 32600 | 32700 | 32500 | 2885 |
| 204 | 20240806 | 151200 | 12003852450 | 32600 | 32600 | 32650 | 32550 | 1131 |
| 205 | 20240806 | 151100 | 11966974450 | 32600 | 32650 | 32650 | 32550 | 1125 |
| 206 | 20240806 | 151000 | 11930281500 | 32650 | 32650 | 32700 | 32600 | 1675 |
| 207 | 20240806 | 150900 | 11875614750 | 32650 | 32650 | 32750 | 32600 | 1391 |
| 208 | 20240806 | 150800 | 11830166050 | 32650 | 32650 | 32650 | 32500 | 1674 |
| 209 | 20240806 | 150700 | 11775631300 | 32650 | 32750 | 32800 | 32500 | 3878 |
| 210 | 20240806 | 150600 | 11649024300 | 32700 | 32800 | 32800 | 32600 | 1580 |
| 211 | 20240806 | 150500 | 11597316700 | 32800 | 32750 | 32800 | 32700 | 1551 |
| 212 | 20240806 | 150400 | 11546488550 | 32750 | 32700 | 32850 | 32650 | 1327 |
| 213 | 20240806 | 150300 | 11502986050 | 32650 | 32750 | 32800 | 32650 | 1527 |
| 214 | 20240806 | 150200 | 11452976500 | 32750 | 32650 | 32750 | 32650 | 1720 |
| 215 | 20240806 | 150100 | 11396707100 | 32650 | 32700 | 32750 | 32600 | 1186 |
| 216 | 20240806 | 150000 | 11357935350 | 32750 | 32700 | 32800 | 32650 | 1443 |
| 217 | 20240806 | 145900 | 11310682750 | 32700 | 32700 | 32750 | 32600 | 1324 |
| 218 | 20240806 | 145800 | 11267404500 | 32700 | 32650 | 32700 | 32550 | 1357 |
| 219 | 20240806 | 145700 | 11223059100 | 32650 | 32650 | 32650 | 32600 | 1046 |
| 220 | 20240806 | 145600 | 11188909250 | 32600 | 32450 | 32650 | 32450 | 1276 |
| 221 | 20240806 | 145500 | 11147324250 | 32500 | 32550 | 32600 | 32450 | 1378 |
| 222 | 20240806 | 145400 | 11102499600 | 32550 | 32500 | 32650 | 32500 | 931 |
| 223 | 20240806 | 145300 | 11072147800 | 32500 | 32550 | 32650 | 32500 | 626 |
| 224 | 20240806 | 145200 | 11051737600 | 32650 | 32600 | 32700 | 32500 | 1785 |
| 225 | 20240806 | 145100 | 10993554800 | 32650 | 32650 | 32650 | 32550 | 874 |
| 226 | 20240806 | 145000 | 10965033350 | 32650 | 32650 | 32700 | 32550 | 1099 |
| 227 | 20240806 | 144900 | 10929151150 | 32650 | 32600 | 32700 | 32600 | 579 |
| 228 | 20240806 | 144800 | 10910238350 | 32600 | 32650 | 32650 | 32600 | 1335 |
| 229 | 20240806 | 144700 | 10866685350 | 32600 | 32700 | 32750 | 32600 | 1253 |
| 230 | 20240806 | 144600 | 10825708600 | 32700 | 32650 | 32800 | 32650 | 1010 |
| 231 | 20240806 | 144500 | 10792658450 | 32650 | 32650 | 32800 | 32650 | 809 |
| 232 | 20240806 | 144400 | 10766160000 | 32650 | 32700 | 32750 | 32650 | 1043 |
| 233 | 20240806 | 144300 | 10732072500 | 32650 | 32600 | 32700 | 32600 | 619 |
| 234 | 20240806 | 144200 | 10711859100 | 32600 | 32650 | 32750 | 32600 | 1306 |
| 235 | 20240806 | 144100 | 10669152250 | 32650 | 32600 | 32750 | 32600 | 807 |
| 236 | 20240806 | 144000 | 10642791500 | 32700 | 32650 | 32700 | 32600 | 769 |
| 237 | 20240806 | 143900 | 10617681350 | 32650 | 32600 | 32750 | 32600 | 808 |
| 238 | 20240806 | 143800 | 10591228400 | 32600 | 32650 | 32750 | 32600 | 1193 |
| 239 | 20240806 | 143700 | 10552243550 | 32650 | 32650 | 32750 | 32600 | 774 |
| 240 | 20240806 | 143600 | 10526956250 | 32650 | 32600 | 32750 | 32550 | 1128 |
| 241 | 20240806 | 143500 | 10490116550 | 32600 | 32650 | 32750 | 32600 | 629 |
| 242 | 20240806 | 143400 | 10469559750 | 32600 | 32650 | 32750 | 32600 | 1005 |
| 243 | 20240806 | 143300 | 10436725950 | 32550 | 32750 | 32750 | 32550 | 1351 |
| 244 | 20240806 | 143200 | 10392576450 | 32750 | 32700 | 32750 | 32600 | 684 |
| 245 | 20240806 | 143100 | 10370223700 | 32650 | 32700 | 32750 | 32600 | 697 |
| 246 | 20240806 | 143000 | 10347449000 | 32650 | 32650 | 32700 | 32600 | 984 |
| 247 | 20240806 | 142900 | 10315299250 | 32600 | 32650 | 32700 | 32600 | 582 |
| 248 | 20240806 | 142800 | 10296278800 | 32700 | 32700 | 32800 | 32600 | 650 |
| 249 | 20240806 | 142700 | 10275006600 | 32800 | 32700 | 32800 | 32550 | 2103 |
| 250 | 20240806 | 142600 | 10206257400 | 32650 | 32700 | 32750 | 32600 | 528 |
| 251 | 20240806 | 142500 | 10188995500 | 32700 | 32600 | 32700 | 32550 | 814 |
| 252 | 20240806 | 142400 | 10162430700 | 32600 | 32600 | 32650 | 32550 | 751 |
| 253 | 20240806 | 142300 | 10137931750 | 32600 | 32400 | 32650 | 32400 | 611 |
| 254 | 20240806 | 142200 | 10118032700 | 32550 | 32450 | 32550 | 32400 | 632 |
| 255 | 20240806 | 142100 | 10097472400 | 32500 | 32550 | 32650 | 32400 | 701 |
| 256 | 20240806 | 142000 | 10074686250 | 32400 | 32500 | 32600 | 32400 | 841 |
| 257 | 20240806 | 141900 | 10047333100 | 32400 | 32600 | 32600 | 32400 | 517 |
| 258 | 20240806 | 141800 | 10030510300 | 32450 | 32400 | 32600 | 32400 | 1078 |
| 259 | 20240806 | 141700 | 9995530950 | 32600 | 32550 | 32600 | 32350 | 1417 |
| 260 | 20240806 | 141600 | 9949508600 | 32550 | 32400 | 32550 | 32300 | 950 |
| 261 | 20240806 | 141500 | 9918714500 | 32300 | 32250 | 32500 | 32250 | 1095 |
| 262 | 20240806 | 141400 | 9883250500 | 32250 | 32400 | 32450 | 32250 | 796 |
| 263 | 20240806 | 141300 | 9857458600 | 32400 | 32300 | 32400 | 32250 | 748 |
| 264 | 20240806 | 141200 | 9833275300 | 32350 | 32300 | 32350 | 32250 | 677 |
| 265 | 20240806 | 141100 | 9811423950 | 32300 | 32250 | 32400 | 32250 | 1018 |
| 266 | 20240806 | 141000 | 9778508850 | 32350 | 32400 | 32400 | 32300 | 1054 |
| 267 | 20240806 | 140900 | 9744421000 | 32350 | 32350 | 32400 | 32300 | 707 |
| 268 | 20240806 | 140800 | 9721553550 | 32350 | 32250 | 32400 | 32250 | 283 |
| 269 | 20240806 | 140700 | 9712396700 | 32400 | 32350 | 32400 | 32250 | 705 |
| 270 | 20240806 | 140600 | 9689623750 | 32400 | 32300 | 32400 | 32250 | 964 |
| 271 | 20240806 | 140500 | 9658444550 | 32300 | 32400 | 32450 | 32250 | 3374 |
| 272 | 20240806 | 140400 | 9549356900 | 32400 | 32400 | 32550 | 32350 | 639 |
| 273 | 20240806 | 140300 | 9528616750 | 32400 | 32550 | 32600 | 32400 | 1393 |
| 274 | 20240806 | 140200 | 9483368850 | 32550 | 32400 | 32600 | 32400 | 3534 |
| 275 | 20240806 | 140100 | 9368503600 | 32450 | 32400 | 32550 | 32350 | 937 |
| 276 | 20240806 | 140000 | 9338068650 | 32400 | 32550 | 32600 | 32350 | 712 |
| 277 | 20240806 | 135900 | 9314902250 | 32350 | 32350 | 32600 | 32350 | 926 |
| 278 | 20240806 | 135800 | 9284813600 | 32350 | 32400 | 32600 | 32350 | 899 |
| 279 | 20240806 | 135700 | 9255586500 | 32600 | 32400 | 32600 | 32350 | 900 |
| 280 | 20240806 | 135600 | 9226366350 | 32450 | 32450 | 32650 | 32350 | 1383 |
| 281 | 20240806 | 135500 | 9181457450 | 32500 | 32600 | 32650 | 32450 | 654 |
| 282 | 20240806 | 135400 | 9160160800 | 32400 | 32500 | 32650 | 32400 | 848 |
| 283 | 20240806 | 135300 | 9132546950 | 32400 | 32500 | 32650 | 32400 | 1063 |
| 284 | 20240806 | 135200 | 9097985450 | 32500 | 32500 | 32600 | 32450 | 775 |
| 285 | 20240806 | 135100 | 9072755050 | 32500 | 32450 | 32600 | 32400 | 784 |
| 286 | 20240806 | 135000 | 9047262650 | 32450 | 32500 | 32650 | 32400 | 895 |
| 287 | 20240806 | 134900 | 9018170850 | 32450 | 32400 | 32650 | 32400 | 685 |
| 288 | 20240806 | 134800 | 8995889550 | 32400 | 32550 | 32600 | 32350 | 1125 |
| 289 | 20240806 | 134700 | 8959332000 | 32550 | 32400 | 32600 | 32350 | 1019 |
| 290 | 20240806 | 134600 | 8926205800 | 32400 | 32450 | 32650 | 32350 | 1568 |
| 291 | 20240806 | 134500 | 8875254450 | 32600 | 32500 | 32650 | 32450 | 918 |
| 292 | 20240806 | 134400 | 8845377400 | 32550 | 32450 | 32550 | 32400 | 1032 |
| 293 | 20240806 | 134300 | 8811839450 | 32500 | 32450 | 32500 | 32350 | 1012 |
| 294 | 20240806 | 134200 | 8779007200 | 32400 | 32450 | 32500 | 32350 | 1070 |
| 295 | 20240806 | 134100 | 8744245850 | 32350 | 32300 | 32450 | 32300 | 1279 |
| 296 | 20240806 | 134000 | 8702805750 | 32300 | 32400 | 32450 | 32300 | 539 |
| 297 | 20240806 | 133900 | 8685323000 | 32300 | 32400 | 32450 | 32250 | 4268 |
| 298 | 20240806 | 133800 | 8547438950 | 32350 | 32400 | 32450 | 32350 | 597 |
| 299 | 20240806 | 133700 | 8528095850 | 32400 | 32450 | 32450 | 32350 | 608 |
| 300 | 20240806 | 133600 | 8508392750 | 32450 | 32450 | 32450 | 32350 | 992 |
| 301 | 20240806 | 133500 | 8476257100 | 32450 | 32400 | 32450 | 32400 | 822 |
| 302 | 20240806 | 133400 | 8449618950 | 32400 | 32500 | 32500 | 32400 | 1216 |
| 303 | 20240806 | 133300 | 8410174600 | 32450 | 32450 | 32500 | 32450 | 809 |
| 304 | 20240806 | 133200 | 8383915350 | 32450 | 32550 | 32550 | 32400 | 1972 |
| 305 | 20240806 | 133100 | 8319888500 | 32550 | 32600 | 32600 | 32550 | 1063 |
| 306 | 20240806 | 133000 | 8285282750 | 32600 | 32600 | 32600 | 32550 | 479 |
| 307 | 20240806 | 132900 | 8269680300 | 32600 | 32600 | 32650 | 32550 | 1368 |
| 308 | 20240806 | 132800 | 8225078500 | 32600 | 32700 | 32700 | 32600 | 705 |
| 309 | 20240806 | 132700 | 8202049400 | 32700 | 32700 | 32700 | 32650 | 269 |
| 310 | 20240806 | 132600 | 8193258800 | 32700 | 32650 | 32700 | 32600 | 251 |
| 311 | 20240806 | 132500 | 8185057200 | 32700 | 32650 | 32700 | 32650 | 912 |
| 312 | 20240806 | 132400 | 8155266900 | 32700 | 32600 | 32700 | 32600 | 232 |
| 313 | 20240806 | 132300 | 8147682550 | 32650 | 32600 | 32650 | 32600 | 400 |
| 314 | 20240806 | 132200 | 8134635400 | 32650 | 32700 | 32700 | 32600 | 142 |
| 315 | 20240806 | 132100 | 8129993650 | 32600 | 32650 | 32700 | 32550 | 497 |
| 316 | 20240806 | 132000 | 8113786400 | 32600 | 32650 | 32700 | 32600 | 2891 |
| 317 | 20240806 | 131900 | 8019326950 | 32650 | 32650 | 32700 | 32600 | 412 |
| 318 | 20240806 | 131800 | 8005871900 | 32650 | 32700 | 32700 | 32650 | 478 |
| 319 | 20240806 | 131700 | 7990256500 | 32700 | 32650 | 32700 | 32600 | 281 |
| 320 | 20240806 | 131600 | 7981076400 | 32600 | 32700 | 32700 | 32600 | 405 |
| 321 | 20240806 | 131500 | 7967855050 | 32700 | 32600 | 32700 | 32600 | 649 |
| 322 | 20240806 | 131400 | 7946660350 | 32650 | 32650 | 32700 | 32600 | 359 |
| 323 | 20240806 | 131300 | 7934937650 | 32650 | 32650 | 32650 | 32600 | 244 |
| 324 | 20240806 | 131200 | 7926974400 | 32650 | 32650 | 32700 | 32600 | 508 |
| 325 | 20240806 | 131100 | 7910394550 | 32650 | 32650 | 32650 | 32600 | 182 |
| 326 | 20240806 | 131000 | 7904454950 | 32650 | 32650 | 32650 | 32550 | 445 |
| 327 | 20240806 | 130900 | 7889940750 | 32600 | 32600 | 32650 | 32550 | 372 |
| 328 | 20240806 | 130800 | 7877817400 | 32600 | 32600 | 32650 | 32600 | 1061 |
| 329 | 20240806 | 130700 | 7843222950 | 32650 | 32650 | 32650 | 32600 | 259 |
| 330 | 20240806 | 130600 | 7834769050 | 32600 | 32600 | 32700 | 32600 | 638 |
| 331 | 20240806 | 130500 | 7813945950 | 32700 | 32650 | 32700 | 32650 | 348 |
| 332 | 20240806 | 130400 | 7802578750 | 32700 | 32650 | 32700 | 32600 | 189 |
| 333 | 20240806 | 130300 | 7796403050 | 32650 | 32550 | 32650 | 32550 | 714 |
| 334 | 20240806 | 130200 | 7773097550 | 32600 | 32650 | 32650 | 32550 | 181 |
| 335 | 20240806 | 130100 | 7767192600 | 32550 | 32600 | 32650 | 32550 | 365 |
| 336 | 20240806 | 130000 | 7755299250 | 32650 | 32550 | 32650 | 32550 | 555 |
| 337 | 20240806 | 125900 | 7737185350 | 32550 | 32650 | 32650 | 32550 | 448 |
| 338 | 20240806 | 125800 | 7722573550 | 32550 | 32650 | 32650 | 32550 | 309 |
| 339 | 20240806 | 125700 | 7712495050 | 32650 | 32650 | 32650 | 32600 | 532 |
| 340 | 20240806 | 125600 | 7695131850 | 32600 | 32650 | 32650 | 32600 | 325 |
| 341 | 20240806 | 125500 | 7684532850 | 32650 | 32650 | 32650 | 32600 | 255 |
| 342 | 20240806 | 125400 | 7676213750 | 32650 | 32600 | 32700 | 32550 | 952 |
| 343 | 20240806 | 125300 | 7645150050 | 32600 | 32650 | 32700 | 32600 | 820 |
| 344 | 20240806 | 125200 | 7618374050 | 32650 | 32650 | 32700 | 32600 | 545 |
| 345 | 20240806 | 125100 | 7600592550 | 32700 | 32650 | 32700 | 32600 | 1024 |
| 346 | 20240806 | 125000 | 7567162550 | 32650 | 32600 | 32650 | 32600 | 377 |
| 347 | 20240806 | 124900 | 7554867800 | 32650 | 32550 | 32650 | 32550 | 137 |
| 348 | 20240806 | 124800 | 7550398300 | 32650 | 32650 | 32650 | 32550 | 1083 |
| 349 | 20240806 | 124700 | 7515083650 | 32600 | 32600 | 32600 | 32450 | 892 |
| 350 | 20240806 | 124600 | 7486017150 | 32450 | 32550 | 32600 | 32450 | 315 |
| 351 | 20240806 | 124500 | 7475761100 | 32500 | 32450 | 32550 | 32450 | 361 |
| 352 | 20240806 | 124400 | 7464025800 | 32500 | 32500 | 32550 | 32500 | 637 |
| 353 | 20240806 | 124300 | 7443322100 | 32500 | 32550 | 32550 | 32500 | 378 |
| 354 | 20240806 | 124200 | 7431031800 | 32500 | 32450 | 32600 | 32450 | 705 |
| 355 | 20240806 | 124100 | 7408096050 | 32400 | 32550 | 32550 | 32400 | 690 |
| 356 | 20240806 | 124000 | 7385695900 | 32400 | 32550 | 32550 | 32400 | 152 |
| 357 | 20240806 | 123900 | 7380757000 | 32400 | 32550 | 32550 | 32400 | 483 |
| 358 | 20240806 | 123800 | 7365077650 | 32400 | 32550 | 32550 | 32400 | 403 |
| 359 | 20240806 | 123700 | 7352002550 | 32550 | 32450 | 32550 | 32400 | 385 |
| 360 | 20240806 | 123600 | 7339504450 | 32400 | 32450 | 32550 | 32350 | 420 |
| 361 | 20240806 | 123500 | 7325861950 | 32400 | 32500 | 32500 | 32400 | 330 |
| 362 | 20240806 | 123400 | 7315162350 | 32500 | 32400 | 32550 | 32400 | 366 |
| 363 | 20240806 | 123300 | 7303288150 | 32400 | 32500 | 32550 | 32350 | 366 |
| 364 | 20240806 | 123200 | 7291402150 | 32350 | 32500 | 32500 | 32350 | 543 |
| 365 | 20240806 | 123100 | 7273788050 | 32500 | 32550 | 32550 | 32450 | 57 |
| 366 | 20240806 | 123000 | 7271938100 | 32400 | 32450 | 32550 | 32350 | 515 |
| 367 | 20240806 | 122900 | 7255229450 | 32400 | 32400 | 32400 | 32350 | 275 |
| 368 | 20240806 | 122800 | 7246320050 | 32400 | 32400 | 32400 | 32350 | 283 |
| 369 | 20240806 | 122700 | 7237159150 | 32450 | 32400 | 32450 | 32300 | 271 |
| 370 | 20240806 | 122600 | 7228381800 | 32400 | 32400 | 32400 | 32300 | 212 |
| 371 | 20240806 | 122500 | 7221516750 | 32350 | 32350 | 32500 | 32350 | 315 |
| 372 | 20240806 | 122400 | 7211313500 | 32500 | 32350 | 32550 | 32300 | 225 |
| 373 | 20240806 | 122300 | 7204010150 | 32350 | 32400 | 32450 | 32300 | 593 |
| 374 | 20240806 | 122200 | 7184806150 | 32400 | 32400 | 32450 | 32400 | 168 |
| 375 | 20240806 | 122100 | 7179358550 | 32400 | 32350 | 32400 | 32250 | 422 |
| 376 | 20240806 | 122000 | 7165722800 | 32250 | 32250 | 32350 | 32250 | 101 |
| 377 | 20240806 | 121900 | 7162457900 | 32300 | 32300 | 32350 | 32250 | 1807 |
| 378 | 20240806 | 121800 | 7104089600 | 32250 | 32300 | 32300 | 32250 | 224 |
| 379 | 20240806 | 121700 | 7096856000 | 32300 | 32200 | 32300 | 32200 | 254 |
| 380 | 20240806 | 121600 | 7088669750 | 32200 | 32250 | 32250 | 32200 | 454 |
| 381 | 20240806 | 121500 | 7074045050 | 32250 | 32250 | 32250 | 32200 | 334 |
| 382 | 20240806 | 121400 | 7063277650 | 32250 | 32250 | 32250 | 32200 | 994 |
| 383 | 20240806 | 121300 | 7031262650 | 32250 | 32250 | 32250 | 32200 | 186 |
| 384 | 20240806 | 121200 | 7025265300 | 32300 | 32300 | 32300 | 32200 | 281 |
| 385 | 20240806 | 121100 | 7016196300 | 32300 | 32200 | 32300 | 32200 | 440 |
| 386 | 20240806 | 121000 | 7002011400 | 32250 | 32250 | 32300 | 32200 | 641 |
| 387 | 20240806 | 120900 | 6981335950 | 32250 | 32300 | 32300 | 32250 | 249 |
| 388 | 20240806 | 120800 | 6973298150 | 32300 | 32250 | 32300 | 32250 | 398 |
| 389 | 20240806 | 120700 | 6960456750 | 32300 | 32300 | 32350 | 32250 | 530 |
| 390 | 20240806 | 120600 | 6943338300 | 32350 | 32200 | 32350 | 32200 | 198 |
| 391 | 20240806 | 120500 | 6936940900 | 32200 | 32250 | 32300 | 32200 | 589 |
| 392 | 20240806 | 120400 | 6917943900 | 32250 | 32250 | 32300 | 32200 | 495 |
| 393 | 20240806 | 120300 | 6901978250 | 32250 | 32300 | 32350 | 32250 | 720 |
| 394 | 20240806 | 120200 | 6878743850 | 32250 | 32300 | 32300 | 32250 | 195 |
| 395 | 20240806 | 120100 | 6872449300 | 32250 | 32300 | 32350 | 32250 | 373 |
| 396 | 20240806 | 120000 | 6860409000 | 32300 | 32350 | 32350 | 32250 | 391 |
| 397 | 20240806 | 115900 | 6847778000 | 32350 | 32350 | 32350 | 32250 | 557 |
| 398 | 20240806 | 115800 | 6829787900 | 32300 | 32400 | 32400 | 32300 | 660 |
| 399 | 20240806 | 115700 | 6808440250 | 32400 | 32400 | 32400 | 32350 | 294 |
| 400 | 20240806 | 115600 | 6798921650 | 32350 | 32350 | 32400 | 32350 | 232 |
| 401 | 20240806 | 115500 | 6791408300 | 32350 | 32400 | 32400 | 32350 | 280 |
| 402 | 20240806 | 115400 | 6782339200 | 32400 | 32450 | 32450 | 32400 | 556 |
| 403 | 20240806 | 115300 | 6764311150 | 32450 | 32450 | 32450 | 32400 | 257 |
| 404 | 20240806 | 115200 | 6755972600 | 32400 | 32450 | 32450 | 32350 | 277 |
| 405 | 20240806 | 115100 | 6746993000 | 32450 | 32400 | 32450 | 32350 | 352 |
| 406 | 20240806 | 115000 | 6735573400 | 32350 | 32450 | 32450 | 32350 | 378 |
| 407 | 20240806 | 114900 | 6723327250 | 32450 | 32350 | 32450 | 32300 | 156 |
| 408 | 20240806 | 114800 | 6718280000 | 32450 | 32450 | 32450 | 32300 | 441 |
| 409 | 20240806 | 114700 | 6704006300 | 32450 | 32300 | 32450 | 32300 | 193 |
| 410 | 20240806 | 114600 | 6697753650 | 32300 | 32300 | 32450 | 32250 | 315 |
| 411 | 20240806 | 114500 | 6687578000 | 32300 | 32250 | 32450 | 32250 | 221 |
| 412 | 20240806 | 114400 | 6680429550 | 32350 | 32300 | 32400 | 32300 | 255 |
| 413 | 20240806 | 114300 | 6672182400 | 32300 | 32300 | 32300 | 32250 | 316 |
| 414 | 20240806 | 114200 | 6661986400 | 32250 | 32350 | 32350 | 32250 | 461 |
| 415 | 20240806 | 114100 | 6647090700 | 32250 | 32200 | 32350 | 32200 | 391 |
| 416 | 20240806 | 114000 | 6634479400 | 32250 | 32200 | 32250 | 32200 | 359 |
| 417 | 20240806 | 113900 | 6622904400 | 32200 | 32250 | 32350 | 32200 | 331 |
| 418 | 20240806 | 113800 | 6612218800 | 32200 | 32300 | 32300 | 32150 | 354 |
| 419 | 20240806 | 113700 | 6600804250 | 32250 | 32150 | 32250 | 32100 | 526 |
| 420 | 20240806 | 113600 | 6583875600 | 32200 | 32200 | 32200 | 32150 | 277 |
| 421 | 20240806 | 113500 | 6574960900 | 32200 | 32200 | 32200 | 32150 | 445 |
| 422 | 20240806 | 113400 | 6560635800 | 32150 | 32200 | 32200 | 32150 | 219 |
| 423 | 20240806 | 113300 | 6553589050 | 32200 | 32250 | 32250 | 32150 | 412 |
| 424 | 20240806 | 113200 | 6540322150 | 32200 | 32300 | 32300 | 32200 | 560 |
| 425 | 20240806 | 113100 | 6522254650 | 32300 | 32250 | 32300 | 32250 | 209 |
| 426 | 20240806 | 113000 | 6515509750 | 32250 | 32300 | 32300 | 32150 | 660 |
| 427 | 20240806 | 112900 | 6494226700 | 32250 | 32250 | 32300 | 32250 | 166 |
| 428 | 20240806 | 112800 | 6488869000 | 32200 | 32150 | 32250 | 32150 | 323 |
| 429 | 20240806 | 112700 | 6478465350 | 32300 | 32200 | 32300 | 32100 | 706 |
| 430 | 20240806 | 112600 | 6455733750 | 32200 | 32100 | 32250 | 32050 | 470 |
| 431 | 20240806 | 112500 | 6440638000 | 32050 | 32100 | 32150 | 32050 | 608 |
| 432 | 20240806 | 112400 | 6421121600 | 32150 | 32100 | 32150 | 32100 | 1426 |
| 433 | 20240806 | 112300 | 6375292550 | 32100 | 32150 | 32200 | 32100 | 953 |
| 434 | 20240806 | 112200 | 6344671300 | 32150 | 32200 | 32250 | 32100 | 172 |
| 435 | 20240806 | 112100 | 6339132400 | 32100 | 32150 | 32150 | 32100 | 3549 |
| 436 | 20240806 | 112000 | 6225083950 | 32200 | 32200 | 32300 | 32150 | 259 |
| 437 | 20240806 | 111900 | 6216744450 | 32200 | 32250 | 32250 | 32150 | 1102 |
| 438 | 20240806 | 111800 | 6181256950 | 32250 | 32300 | 32300 | 32200 | 214 |
| 439 | 20240806 | 111700 | 6174353950 | 32300 | 32200 | 32300 | 32200 | 445 |
| 440 | 20240806 | 111600 | 6160006350 | 32250 | 32200 | 32250 | 32200 | 413 |
| 441 | 20240806 | 111500 | 6146692700 | 32250 | 32150 | 32250 | 32150 | 134 |
| 442 | 20240806 | 111400 | 6142375350 | 32250 | 32150 | 32250 | 32150 | 1464 |
| 443 | 20240806 | 111300 | 6095250500 | 32150 | 32150 | 32200 | 32150 | 233 |
| 444 | 20240806 | 111200 | 6087755550 | 32150 | 32300 | 32300 | 32150 | 2044 |
| 445 | 20240806 | 111100 | 6021869600 | 32250 | 32300 | 32350 | 32250 | 1119 |
| 446 | 20240806 | 111000 | 5985734850 | 32350 | 32300 | 32350 | 32300 | 723 |
| 447 | 20240806 | 110900 | 5962363150 | 32300 | 32400 | 32400 | 32300 | 370 |
| 448 | 20240806 | 110800 | 5950393000 | 32350 | 32450 | 32450 | 32350 | 1215 |
| 449 | 20240806 | 110700 | 5911020350 | 32400 | 32450 | 32600 | 32400 | 314 |
| 450 | 20240806 | 110600 | 5900802800 | 32550 | 32350 | 32550 | 32350 | 882 |
| 451 | 20240806 | 110500 | 5872198700 | 32350 | 32400 | 32450 | 32350 | 459 |
| 452 | 20240806 | 110400 | 5857322850 | 32400 | 32450 | 32500 | 32400 | 188 |
| 453 | 20240806 | 110300 | 5851220400 | 32350 | 32400 | 32450 | 32350 | 311 |
| 454 | 20240806 | 110200 | 5841141150 | 32350 | 32450 | 32550 | 32350 | 1147 |
| 455 | 20240806 | 110100 | 5803922200 | 32400 | 32450 | 32450 | 32400 | 142 |
| 456 | 20240806 | 110000 | 5799315750 | 32350 | 32500 | 32500 | 32300 | 140 |
| 457 | 20240806 | 105900 | 5794779200 | 32300 | 32300 | 32500 | 32250 | 870 |
| 458 | 20240806 | 105800 | 5766636100 | 32400 | 32400 | 32400 | 32250 | 573 |
| 459 | 20240806 | 105700 | 5748090050 | 32400 | 32400 | 32400 | 32300 | 142 |
| 460 | 20240806 | 105600 | 5743495400 | 32300 | 32250 | 32400 | 32250 | 201 |
| 461 | 20240806 | 105500 | 5736997650 | 32250 | 32300 | 32400 | 32250 | 222 |
| 462 | 20240806 | 105400 | 5729813500 | 32450 | 32300 | 32450 | 32250 | 819 |
| 463 | 20240806 | 105300 | 5703368500 | 32300 | 32400 | 32500 | 32300 | 721 |
| 464 | 20240806 | 105200 | 5680035200 | 32500 | 32450 | 32500 | 32350 | 197 |
| 465 | 20240806 | 105100 | 5673648050 | 32450 | 32350 | 32500 | 32300 | 335 |
| 466 | 20240806 | 105000 | 5662788350 | 32350 | 32300 | 32400 | 32300 | 396 |
| 467 | 20240806 | 104900 | 5649991450 | 32400 | 32400 | 32400 | 32250 | 308 |
| 468 | 20240806 | 104800 | 5640025300 | 32400 | 32300 | 32400 | 32250 | 203 |
| 469 | 20240806 | 104700 | 5633459700 | 32450 | 32250 | 32450 | 32150 | 850 |
| 470 | 20240806 | 104600 | 5606002250 | 32300 | 32350 | 32400 | 32150 | 731 |
| 471 | 20240806 | 104500 | 5582429950 | 32650 | 32300 | 32900 | 32200 | 2011 |
| 472 | 20240806 | 104400 | 5516851400 | 32300 | 32100 | 32350 | 32100 | 1964 |
| 473 | 20240806 | 104300 | 5453615400 | 32050 | 32050 | 32100 | 32000 | 1815 |
| 474 | 20240806 | 104200 | 5395453650 | 32050 | 32200 | 32200 | 32050 | 4200 |
| 475 | 20240806 | 104100 | 5260566800 | 32150 | 32150 | 32200 | 32150 | 421 |
| 476 | 20240806 | 104000 | 5247025200 | 32200 | 32300 | 32350 | 32200 | 4359 |
| 477 | 20240806 | 103900 | 5106448300 | 32350 | 32350 | 32400 | 32300 | 1851 |
| 478 | 20240806 | 103800 | 5046576950 | 32400 | 32350 | 32450 | 32350 | 717 |
| 479 | 20240806 | 103700 | 5023354250 | 32350 | 32400 | 32450 | 32350 | 1705 |
| 480 | 20240806 | 103600 | 4968121900 | 32450 | 32450 | 32450 | 32400 | 498 |
| 481 | 20240806 | 103500 | 4951975200 | 32400 | 32400 | 32450 | 32400 | 662 |
| 482 | 20240806 | 103400 | 4930495250 | 32400 | 32450 | 32450 | 32400 | 352 |
| 483 | 20240806 | 103300 | 4919086050 | 32400 | 32400 | 32450 | 32400 | 465 |
| 484 | 20240806 | 103200 | 4904006000 | 32400 | 32500 | 32500 | 32400 | 4548 |
| 485 | 20240806 | 103100 | 4756488650 | 32500 | 32500 | 32550 | 32500 | 2650 |
| 486 | 20240806 | 103000 | 4670357750 | 32500 | 32550 | 32550 | 32500 | 591 |
| 487 | 20240806 | 102900 | 4651122500 | 32500 | 32500 | 32550 | 32500 | 298 |
| 488 | 20240806 | 102800 | 4641431150 | 32500 | 32550 | 32550 | 32500 | 1341 |
| 489 | 20240806 | 102700 | 4597788950 | 32600 | 32650 | 32700 | 32550 | 7575 |
| 490 | 20240806 | 102600 | 4350833050 | 32650 | 32650 | 32700 | 32650 | 357 |
| 491 | 20240806 | 102500 | 4339164250 | 32750 | 32750 | 32750 | 32650 | 582 |
| 492 | 20240806 | 102400 | 4320127000 | 32650 | 32650 | 32750 | 32650 | 339 |
| 493 | 20240806 | 102300 | 4309045300 | 32650 | 32700 | 32750 | 32650 | 361 |
| 494 | 20240806 | 102200 | 4297239800 | 32700 | 32650 | 32700 | 32650 | 1388 |
| 495 | 20240806 | 102100 | 4251916900 | 32650 | 32750 | 32750 | 32650 | 584 |
| 496 | 20240806 | 102000 | 4232816100 | 32700 | 32650 | 32700 | 32650 | 125 |
| 497 | 20240806 | 101900 | 4228730350 | 32650 | 32750 | 32750 | 32650 | 2133 |
| 498 | 20240806 | 101800 | 4158996350 | 32750 | 32750 | 32750 | 32700 | 1369 |
| 499 | 20240806 | 101700 | 4114165300 | 32700 | 32700 | 32750 | 32700 | 353 |
| 500 | 20240806 | 101600 | 4102610050 | 32700 | 32700 | 32750 | 32700 | 192 |
| 501 | 20240806 | 101500 | 4096327850 | 32700 | 32750 | 32800 | 32700 | 2445 |
| 502 | 20240806 | 101400 | 4016269500 | 32800 | 32900 | 32900 | 32750 | 2478 |
| 503 | 20240806 | 101300 | 3934967100 | 32850 | 32850 | 32900 | 32800 | 258 |
| 504 | 20240806 | 101200 | 3926484300 | 32850 | 32900 | 32900 | 32800 | 2416 |
| 505 | 20240806 | 101100 | 3847126050 | 32850 | 32900 | 32950 | 32850 | 2109 |
| 506 | 20240806 | 101000 | 3777740350 | 32900 | 32950 | 33000 | 32900 | 117 |
| 507 | 20240806 | 100900 | 3773885900 | 32950 | 32950 | 33050 | 32950 | 545 |
| 508 | 20240806 | 100800 | 3755904400 | 33000 | 32900 | 33000 | 32900 | 1008 |
| 509 | 20240806 | 100700 | 3722690300 | 32900 | 33000 | 33000 | 32900 | 177 |
| 510 | 20240806 | 100600 | 3716857400 | 33000 | 33000 | 33100 | 32950 | 1653 |
| 511 | 20240806 | 100500 | 3662271050 | 33000 | 33000 | 33100 | 33000 | 295 |
| 512 | 20240806 | 100400 | 3652524450 | 33000 | 33050 | 33100 | 33000 | 779 |
| 513 | 20240806 | 100300 | 3626782000 | 33000 | 32900 | 33050 | 32900 | 998 |
| 514 | 20240806 | 100200 | 3593869650 | 32900 | 32900 | 32950 | 32900 | 136 |
| 515 | 20240806 | 100100 | 3589393700 | 32900 | 32850 | 33000 | 32850 | 312 |
| 516 | 20240806 | 100000 | 3579130300 | 32850 | 32950 | 33050 | 32850 | 2583 |
| 517 | 20240806 | 095900 | 3494059650 | 32950 | 32950 | 33000 | 32950 | 184 |
| 518 | 20240806 | 095800 | 3487993950 | 32950 | 32950 | 33050 | 32900 | 318 |
| 519 | 20240806 | 095700 | 3477514850 | 33000 | 33100 | 33150 | 32950 | 669 |
| 520 | 20240806 | 095600 | 3455422700 | 33100 | 33000 | 33150 | 32950 | 3747 |
| 521 | 20240806 | 095500 | 3331619450 | 32950 | 32900 | 33000 | 32900 | 1299 |
| 522 | 20240806 | 095400 | 3288835200 | 32900 | 32850 | 32900 | 32850 | 503 |
| 523 | 20240806 | 095300 | 3272304800 | 32900 | 32900 | 32900 | 32850 | 318 |
| 524 | 20240806 | 095200 | 3261853300 | 32900 | 32900 | 32950 | 32850 | 2056 |
| 525 | 20240806 | 095100 | 3194149800 | 32850 | 32850 | 32900 | 32850 | 986 |
| 526 | 20240806 | 095000 | 3161731300 | 32900 | 32700 | 32900 | 32700 | 2415 |
| 527 | 20240806 | 094900 | 3082497950 | 32700 | 32700 | 32800 | 32700 | 407 |
| 528 | 20240806 | 094800 | 3069172400 | 32700 | 32650 | 32800 | 32600 | 2226 |
| 529 | 20240806 | 094700 | 2996348200 | 32650 | 32650 | 32700 | 32600 | 1419 |
| 530 | 20240806 | 094600 | 2950012300 | 32700 | 32600 | 32750 | 32600 | 1132 |
| 531 | 20240806 | 094500 | 2912998550 | 32600 | 32700 | 32750 | 32600 | 2340 |
| 532 | 20240806 | 094400 | 2836558800 | 32700 | 32750 | 32800 | 32700 | 361 |
| 533 | 20240806 | 094300 | 2824738200 | 32700 | 32650 | 32800 | 32650 | 644 |
| 534 | 20240806 | 094200 | 2803675100 | 32650 | 32650 | 32750 | 32600 | 936 |
| 535 | 20240806 | 094100 | 2773051600 | 32650 | 32650 | 32800 | 32600 | 1292 |
| 536 | 20240806 | 094000 | 2730861550 | 32700 | 32800 | 32800 | 32650 | 810 |
| 537 | 20240806 | 093900 | 2704362550 | 32650 | 32700 | 32800 | 32600 | 1554 |
| 538 | 20240806 | 093800 | 2653507000 | 32700 | 32800 | 32800 | 32650 | 6023 |
| 539 | 20240806 | 093700 | 2456647400 | 32800 | 32800 | 32850 | 32700 | 1172 |
| 540 | 20240806 | 093600 | 2418296400 | 32750 | 32700 | 32800 | 32700 | 619 |
| 541 | 20240806 | 093500 | 2398013750 | 32700 | 32800 | 32800 | 32650 | 590 |
| 542 | 20240806 | 093400 | 2378707050 | 32700 | 32750 | 32800 | 32650 | 981 |
| 543 | 20240806 | 093300 | 2346609250 | 32700 | 32700 | 32800 | 32700 | 510 |
| 544 | 20240806 | 093200 | 2329924400 | 32750 | 32700 | 32750 | 32650 | 594 |
| 545 | 20240806 | 093100 | 2310516700 | 32700 | 32750 | 32750 | 32650 | 847 |
| 546 | 20240806 | 093000 | 2282820500 | 32750 | 32850 | 32850 | 32700 | 1208 |
| 547 | 20240806 | 092900 | 2243240200 | 32850 | 32850 | 32900 | 32750 | 2037 |
| 548 | 20240806 | 092800 | 2176460500 | 32850 | 32850 | 32850 | 32800 | 519 |
| 549 | 20240806 | 092700 | 2159430850 | 32850 | 32850 | 32850 | 32800 | 506 |
| 550 | 20240806 | 092600 | 2142817950 | 32850 | 32800 | 32850 | 32800 | 336 |
| 551 | 20240806 | 092500 | 2131791850 | 32850 | 32800 | 32850 | 32800 | 362 |
| 552 | 20240806 | 092400 | 2119914800 | 32800 | 32850 | 32850 | 32750 | 1199 |
| 553 | 20240806 | 092300 | 2080592850 | 32900 | 32850 | 32900 | 32800 | 354 |
| 554 | 20240806 | 092200 | 2068967950 | 32850 | 32800 | 32900 | 32800 | 202 |
| 555 | 20240806 | 092100 | 2062331150 | 32900 | 32950 | 32950 | 32750 | 2536 |
| 556 | 20240806 | 092000 | 1979008750 | 32850 | 32950 | 32950 | 32850 | 567 |
| 557 | 20240806 | 091900 | 1960358450 | 32950 | 32950 | 32950 | 32900 | 342 |
| 558 | 20240806 | 091800 | 1949104650 | 32950 | 32900 | 33000 | 32850 | 809 |
| 559 | 20240806 | 091700 | 1922488650 | 32900 | 33000 | 33000 | 32850 | 3277 |
| 560 | 20240806 | 091600 | 1814650900 | 33000 | 33000 | 33050 | 32950 | 1316 |
| 561 | 20240806 | 091500 | 1771224600 | 33000 | 33100 | 33150 | 33000 | 644 |
| 562 | 20240806 | 091400 | 1749912000 | 33150 | 33000 | 33150 | 32950 | 6923 |
| 563 | 20240806 | 091300 | 1521202500 | 32950 | 32850 | 33000 | 32850 | 3004 |
| 564 | 20240806 | 091200 | 1422281800 | 32900 | 32850 | 32950 | 32750 | 2464 |
| 565 | 20240806 | 091100 | 1341340450 | 32800 | 32550 | 32950 | 32550 | 1733 |
| 566 | 20240806 | 091000 | 1284602600 | 32500 | 32400 | 32550 | 32350 | 720 |
| 567 | 20240806 | 090900 | 1261194600 | 32350 | 32400 | 32400 | 32300 | 663 |
| 568 | 20240806 | 090800 | 1239746650 | 32550 | 32600 | 32600 | 32250 | 9832 |
| 569 | 20240806 | 090700 | 921595250 | 32500 | 32750 | 32800 | 32500 | 4249 |
| 570 | 20240806 | 090600 | 782590550 | 32750 | 33000 | 33000 | 32750 | 7847 |
| 571 | 20240806 | 090500 | 525056700 | 33000 | 32950 | 33050 | 32950 | 312 |
| 572 | 20240806 | 090400 | 514757750 | 32900 | 32900 | 33000 | 32850 | 962 |
| 573 | 20240806 | 090300 | 483084950 | 32850 | 32900 | 32900 | 32750 | 1273 |
| 574 | 20240806 | 090200 | 441299200 | 32900 | 32900 | 32950 | 32700 | 1287 |
| 575 | 20240806 | 090100 | 399070750 | 32950 | 33050 | 33050 | 32800 | 3629 |
| 576 | 20240806 | 090000 | 279299800 | 33000 | 33000 | 33050 | 32700 | 8469 |