32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 184100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 60962 |
| 3 | 20240808 | 184000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 4 | 20240808 | 183900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 5 | 20240808 | 183800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 6 | 20240808 | 183700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 7 | 20240808 | 183600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 8 | 20240808 | 183500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 9 | 20240808 | 183400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 10 | 20240808 | 183300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 11 | 20240808 | 183200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 12 | 20240808 | 183100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 13 | 20240808 | 183000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 14 | 20240808 | 182900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 15 | 20240808 | 182800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 16 | 20240808 | 182700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 17 | 20240808 | 182600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 18 | 20240808 | 182500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 19 | 20240808 | 182400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 20 | 20240808 | 182300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 21 | 20240808 | 182200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 22 | 20240808 | 182100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 23 | 20240808 | 182000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 24 | 20240808 | 181900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 25 | 20240808 | 181800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 26 | 20240808 | 181700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 27 | 20240808 | 181600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 28 | 20240808 | 181500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 29 | 20240808 | 181400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 30 | 20240808 | 181300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 31 | 20240808 | 181200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 32 | 20240808 | 181100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 60962 |
| 33 | 20240808 | 181000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 34 | 20240808 | 180900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 35 | 20240808 | 180800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 36 | 20240808 | 180700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 37 | 20240808 | 180600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 38 | 20240808 | 180500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 39 | 20240808 | 180400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 40 | 20240808 | 180300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 41 | 20240808 | 180200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 42 | 20240808 | 180100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 43 | 20240808 | 180000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 44 | 20240808 | 175900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 45 | 20240808 | 175800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 46 | 20240808 | 175700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 47 | 20240808 | 175600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 48 | 20240808 | 175500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 49 | 20240808 | 175400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 50 | 20240808 | 175300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 51 | 20240808 | 175200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 52 | 20240808 | 175100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 53 | 20240808 | 175000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 54 | 20240808 | 174900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 55 | 20240808 | 174800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 56 | 20240808 | 174700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 57 | 20240808 | 174600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 58 | 20240808 | 174500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 59 | 20240808 | 174400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 60 | 20240808 | 174300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 61 | 20240808 | 174200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 62 | 20240808 | 174100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 60962 |
| 63 | 20240808 | 174000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 64 | 20240808 | 173900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 65 | 20240808 | 173800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 66 | 20240808 | 173700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 67 | 20240808 | 173600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 68 | 20240808 | 173500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 69 | 20240808 | 173400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 70 | 20240808 | 173300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 71 | 20240808 | 173200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 72 | 20240808 | 173100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 73 | 20240808 | 173000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 74 | 20240808 | 172900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 75 | 20240808 | 172800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 76 | 20240808 | 172700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 77 | 20240808 | 172600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 78 | 20240808 | 172500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 79 | 20240808 | 172400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 80 | 20240808 | 172300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 81 | 20240808 | 172200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 82 | 20240808 | 172100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 83 | 20240808 | 172000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 84 | 20240808 | 171900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 85 | 20240808 | 171800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 86 | 20240808 | 171700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 87 | 20240808 | 171600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 88 | 20240808 | 171500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 89 | 20240808 | 171400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 90 | 20240808 | 171300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 91 | 20240808 | 171200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 92 | 20240808 | 171100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 60962 |
| 93 | 20240808 | 171000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 94 | 20240808 | 170900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 95 | 20240808 | 170800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 96 | 20240808 | 170700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 97 | 20240808 | 170600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 98 | 20240808 | 170500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 99 | 20240808 | 170400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 100 | 20240808 | 170300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 101 | 20240808 | 170200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 102 | 20240808 | 170100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 103 | 20240808 | 170000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 104 | 20240808 | 165900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 105 | 20240808 | 165800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 106 | 20240808 | 165700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 107 | 20240808 | 165600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 108 | 20240808 | 165500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 109 | 20240808 | 165400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 110 | 20240808 | 165300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 111 | 20240808 | 165200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 112 | 20240808 | 165100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 113 | 20240808 | 165000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 114 | 20240808 | 164900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 115 | 20240808 | 164800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 116 | 20240808 | 164700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 117 | 20240808 | 164600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 118 | 20240808 | 164500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 119 | 20240808 | 164400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 120 | 20240808 | 164300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 121 | 20240808 | 164200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 122 | 20240808 | 164100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 60962 |
| 123 | 20240808 | 164000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 124 | 20240808 | 163900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 125 | 20240808 | 163800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 126 | 20240808 | 163700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 127 | 20240808 | 163600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 128 | 20240808 | 163500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 129 | 20240808 | 163400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 130 | 20240808 | 163300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 131 | 20240808 | 163200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 132 | 20240808 | 163100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 133 | 20240808 | 163000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 134 | 20240808 | 162900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 135 | 20240808 | 162800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 136 | 20240808 | 162700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 137 | 20240808 | 162600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 138 | 20240808 | 162500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 139 | 20240808 | 162400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 140 | 20240808 | 162300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 141 | 20240808 | 162200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 142 | 20240808 | 162100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 143 | 20240808 | 162000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 144 | 20240808 | 161900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 145 | 20240808 | 161800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 146 | 20240808 | 161700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 147 | 20240808 | 161600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 148 | 20240808 | 161500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 149 | 20240808 | 161400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 150 | 20240808 | 161300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 151 | 20240808 | 161200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 152 | 20240808 | 161100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 60962 |
| 153 | 20240808 | 161000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 154 | 20240808 | 160900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 155 | 20240808 | 160800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 156 | 20240808 | 160700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 157 | 20240808 | 160600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 158 | 20240808 | 160500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 159 | 20240808 | 160400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 160 | 20240808 | 160300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 161 | 20240808 | 160200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 162 | 20240808 | 160100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 163 | 20240808 | 160000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 164 | 20240808 | 155900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 165 | 20240808 | 155800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 166 | 20240808 | 155700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 167 | 20240808 | 155600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 168 | 20240808 | 155500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 169 | 20240808 | 155400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 170 | 20240808 | 155300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 171 | 20240808 | 155200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 172 | 20240808 | 155100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 173 | 20240808 | 155000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 174 | 20240808 | 154900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 175 | 20240808 | 154800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 176 | 20240808 | 154700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 177 | 20240808 | 154600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 178 | 20240808 | 154500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 179 | 20240808 | 154400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 180 | 20240808 | 154300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 181 | 20240808 | 154200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 182 | 20240808 | 154100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 60962 |
| 183 | 20240808 | 154000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 184 | 20240808 | 153900 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 185 | 20240808 | 153800 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 186 | 20240808 | 153700 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 187 | 20240808 | 153600 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 188 | 20240808 | 153500 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 189 | 20240808 | 153400 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 190 | 20240808 | 153300 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 191 | 20240808 | 153200 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 192 | 20240808 | 153100 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 193 | 20240808 | 153000 | 108186276550 | 21050 | 21050 | 21050 | 21050 | 60962 |
| 194 | 20240808 | 152900 | 106903026450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240808 | 152800 | 106903026450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240808 | 152700 | 106903026450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240808 | 152600 | 106903026450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240808 | 152500 | 106903026450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240808 | 152400 | 106903026450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240808 | 152300 | 106903026450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240808 | 152200 | 106903026450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240808 | 152100 | 106903026450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240808 | 152000 | 106903026450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240808 | 151900 | 106903026450 | 21300 | 21300 | 21350 | 21100 | 46347 |
| 205 | 20240808 | 151800 | 105919594600 | 21300 | 21350 | 21400 | 21250 | 17997 |
| 206 | 20240808 | 151700 | 105536033450 | 21350 | 21400 | 21500 | 21250 | 28985 |
| 207 | 20240808 | 151600 | 104916898200 | 21400 | 21650 | 21650 | 21300 | 28884 |
| 208 | 20240808 | 151500 | 104296648700 | 21650 | 21650 | 21700 | 21500 | 22972 |
| 209 | 20240808 | 151400 | 103800828900 | 21600 | 21750 | 21750 | 21550 | 17054 |
| 210 | 20240808 | 151300 | 103431787200 | 21750 | 21800 | 21800 | 21700 | 11672 |
| 211 | 20240808 | 151200 | 103178146100 | 21800 | 21900 | 21900 | 21750 | 3811 |
| 212 | 20240808 | 151100 | 103095043700 | 21900 | 21850 | 21950 | 21850 | 7626 |
| 213 | 20240808 | 151000 | 102928263900 | 21800 | 21750 | 21850 | 21750 | 7709 |
| 214 | 20240808 | 150900 | 102760287050 | 21800 | 21800 | 21850 | 21700 | 10045 |
| 215 | 20240808 | 150800 | 102541658650 | 21850 | 21900 | 21900 | 21800 | 4369 |
| 216 | 20240808 | 150700 | 102446235350 | 21850 | 21900 | 21900 | 21850 | 4098 |
| 217 | 20240808 | 150600 | 102356512600 | 21850 | 21850 | 21900 | 21850 | 3651 |
| 218 | 20240808 | 150500 | 102276654350 | 21850 | 21900 | 21950 | 21800 | 7382 |
| 219 | 20240808 | 150400 | 102115393700 | 21950 | 21650 | 21950 | 21550 | 14325 |
| 220 | 20240808 | 150300 | 101803488000 | 21650 | 22150 | 22150 | 21600 | 43687 |
| 221 | 20240808 | 150200 | 100847782150 | 22150 | 22200 | 22200 | 22100 | 3312 |
| 222 | 20240808 | 150100 | 100774421700 | 22200 | 22150 | 22200 | 22150 | 1822 |
| 223 | 20240808 | 150000 | 100734048400 | 22150 | 22200 | 22200 | 22150 | 357 |
| 224 | 20240808 | 145900 | 100726137800 | 22200 | 22150 | 22200 | 22100 | 1404 |
| 225 | 20240808 | 145800 | 100695044200 | 22150 | 22150 | 22150 | 22100 | 2152 |
| 226 | 20240808 | 145700 | 100647475150 | 22150 | 22100 | 22150 | 22050 | 2275 |
| 227 | 20240808 | 145600 | 100597231400 | 22100 | 22100 | 22150 | 22050 | 6646 |
| 228 | 20240808 | 145500 | 100450555900 | 22150 | 22100 | 22150 | 22100 | 2943 |
| 229 | 20240808 | 145400 | 100385505950 | 22150 | 22150 | 22200 | 22100 | 1402 |
| 230 | 20240808 | 145300 | 100354448300 | 22200 | 22150 | 22200 | 22100 | 2004 |
| 231 | 20240808 | 145200 | 100310117050 | 22150 | 22150 | 22200 | 22100 | 7701 |
| 232 | 20240808 | 145100 | 100139616400 | 22150 | 22250 | 22250 | 22150 | 4505 |
| 233 | 20240808 | 145000 | 100039564250 | 22250 | 22250 | 22300 | 22200 | 2219 |
| 234 | 20240808 | 144900 | 99990191600 | 22300 | 22300 | 22300 | 22250 | 183 |
| 235 | 20240808 | 144800 | 99986119000 | 22250 | 22350 | 22350 | 22250 | 1100 |
| 236 | 20240808 | 144700 | 99961630550 | 22300 | 22250 | 22300 | 22250 | 1077 |
| 237 | 20240808 | 144600 | 99937641050 | 22250 | 22250 | 22300 | 22250 | 4059 |
| 238 | 20240808 | 144500 | 99847225850 | 22250 | 22250 | 22300 | 22200 | 2276 |
| 239 | 20240808 | 144400 | 99796589350 | 22300 | 22250 | 22300 | 22200 | 1253 |
| 240 | 20240808 | 144300 | 99768702900 | 22300 | 22250 | 22300 | 22250 | 346 |
| 241 | 20240808 | 144200 | 99761003550 | 22350 | 22300 | 22350 | 22250 | 402 |
| 242 | 20240808 | 144100 | 99752033500 | 22350 | 22400 | 22400 | 22300 | 2548 |
| 243 | 20240808 | 144000 | 99695105850 | 22400 | 22350 | 22400 | 22300 | 4150 |
| 244 | 20240808 | 143900 | 99602311650 | 22300 | 22250 | 22350 | 22250 | 2430 |
| 245 | 20240808 | 143800 | 99548114350 | 22300 | 22150 | 22300 | 22150 | 3993 |
| 246 | 20240808 | 143700 | 99459423850 | 22150 | 22150 | 22200 | 22100 | 6846 |
| 247 | 20240808 | 143600 | 99307944000 | 22200 | 22150 | 22200 | 22150 | 3393 |
| 248 | 20240808 | 143500 | 99232764450 | 22150 | 22300 | 22350 | 22150 | 6762 |
| 249 | 20240808 | 143400 | 99082408600 | 22350 | 22350 | 22350 | 22300 | 1545 |
| 250 | 20240808 | 143300 | 99047931150 | 22350 | 22400 | 22400 | 22300 | 2497 |
| 251 | 20240808 | 143200 | 98992199850 | 22400 | 22350 | 22400 | 22300 | 2703 |
| 252 | 20240808 | 143100 | 98931815400 | 22400 | 22400 | 22400 | 22300 | 4869 |
| 253 | 20240808 | 143000 | 98822957950 | 22400 | 22350 | 22450 | 22350 | 2450 |
| 254 | 20240808 | 142900 | 98768078700 | 22350 | 22350 | 22400 | 22350 | 1378 |
| 255 | 20240808 | 142800 | 98737213650 | 22400 | 22350 | 22400 | 22300 | 3221 |
| 256 | 20240808 | 142700 | 98665152100 | 22350 | 22350 | 22350 | 22300 | 420 |
| 257 | 20240808 | 142600 | 98655768250 | 22350 | 22350 | 22350 | 22300 | 525 |
| 258 | 20240808 | 142500 | 98644058700 | 22300 | 22300 | 22350 | 22250 | 2781 |
| 259 | 20240808 | 142400 | 98581978400 | 22350 | 22400 | 22400 | 22300 | 1534 |
| 260 | 20240808 | 142300 | 98547701050 | 22400 | 22350 | 22400 | 22300 | 3417 |
| 261 | 20240808 | 142200 | 98471364850 | 22350 | 22350 | 22350 | 22300 | 2505 |
| 262 | 20240808 | 142100 | 98415469300 | 22350 | 22400 | 22400 | 22300 | 1488 |
| 263 | 20240808 | 142000 | 98382176900 | 22400 | 22300 | 22400 | 22300 | 2701 |
| 264 | 20240808 | 141900 | 98321748550 | 22300 | 22250 | 22350 | 22250 | 1121 |
| 265 | 20240808 | 141800 | 98296763400 | 22300 | 22250 | 22300 | 22250 | 350 |
| 266 | 20240808 | 141700 | 98288972250 | 22250 | 22200 | 22350 | 22200 | 730 |
| 267 | 20240808 | 141600 | 98272722050 | 22250 | 22150 | 22250 | 22150 | 3205 |
| 268 | 20240808 | 141500 | 98201604250 | 22150 | 22200 | 22200 | 22100 | 2076 |
| 269 | 20240808 | 141400 | 98155626250 | 22150 | 22200 | 22250 | 22150 | 4136 |
| 270 | 20240808 | 141300 | 98063931000 | 22200 | 22200 | 22250 | 22150 | 1558 |
| 271 | 20240808 | 141200 | 98029325200 | 22200 | 22200 | 22200 | 22100 | 10975 |
| 272 | 20240808 | 141100 | 97786227800 | 22200 | 22350 | 22350 | 22200 | 11199 |
| 273 | 20240808 | 141000 | 97536763250 | 22350 | 22400 | 22400 | 22350 | 2285 |
| 274 | 20240808 | 140900 | 97485672500 | 22400 | 22400 | 22450 | 22350 | 3442 |
| 275 | 20240808 | 140800 | 97408690350 | 22400 | 22350 | 22450 | 22350 | 1302 |
| 276 | 20240808 | 140700 | 97379561300 | 22400 | 22350 | 22400 | 22350 | 1405 |
| 277 | 20240808 | 140600 | 97348126750 | 22350 | 22300 | 22350 | 22300 | 2186 |
| 278 | 20240808 | 140500 | 97299352550 | 22300 | 22400 | 22400 | 22300 | 1899 |
| 279 | 20240808 | 140400 | 97256919300 | 22400 | 22300 | 22400 | 22300 | 1791 |
| 280 | 20240808 | 140300 | 97216891050 | 22350 | 22350 | 22350 | 22300 | 1869 |
| 281 | 20240808 | 140200 | 97175119400 | 22350 | 22350 | 22400 | 22300 | 4337 |
| 282 | 20240808 | 140100 | 97078229600 | 22350 | 22450 | 22500 | 22350 | 10441 |
| 283 | 20240808 | 140000 | 96844362100 | 22450 | 22450 | 22500 | 22450 | 3984 |
| 284 | 20240808 | 135900 | 96754896600 | 22500 | 22450 | 22500 | 22450 | 444 |
| 285 | 20240808 | 135800 | 96744918300 | 22450 | 22450 | 22500 | 22450 | 4279 |
| 286 | 20240808 | 135700 | 96648852200 | 22500 | 22500 | 22500 | 22450 | 1871 |
| 287 | 20240808 | 135600 | 96606815900 | 22500 | 22500 | 22550 | 22450 | 7358 |
| 288 | 20240808 | 135500 | 96441106750 | 22550 | 22550 | 22550 | 22500 | 2679 |
| 289 | 20240808 | 135400 | 96380824550 | 22500 | 22500 | 22550 | 22450 | 3315 |
| 290 | 20240808 | 135300 | 96306227850 | 22500 | 22550 | 22550 | 22450 | 5856 |
| 291 | 20240808 | 135200 | 96174459100 | 22550 | 22600 | 22650 | 22550 | 10876 |
| 292 | 20240808 | 135100 | 95928828900 | 22600 | 22650 | 22650 | 22550 | 8255 |
| 293 | 20240808 | 135000 | 95742352500 | 22650 | 22700 | 22700 | 22600 | 23753 |
| 294 | 20240808 | 134900 | 95203924100 | 22700 | 22500 | 22700 | 22450 | 29288 |
| 295 | 20240808 | 134800 | 94542257400 | 22500 | 22450 | 22500 | 22400 | 7389 |
| 296 | 20240808 | 134700 | 94376386150 | 22450 | 22400 | 22450 | 22350 | 6033 |
| 297 | 20240808 | 134600 | 94241068350 | 22350 | 22400 | 22400 | 22350 | 921 |
| 298 | 20240808 | 134500 | 94220449700 | 22400 | 22400 | 22400 | 22350 | 1698 |
| 299 | 20240808 | 134400 | 94182416850 | 22400 | 22300 | 22400 | 22250 | 3503 |
| 300 | 20240808 | 134300 | 94104224100 | 22250 | 22300 | 22350 | 22250 | 6121 |
| 301 | 20240808 | 134200 | 93967742500 | 22300 | 22350 | 22400 | 22300 | 6829 |
| 302 | 20240808 | 134100 | 93815061450 | 22400 | 22400 | 22450 | 22350 | 7104 |
| 303 | 20240808 | 134000 | 93655930950 | 22400 | 22450 | 22500 | 22350 | 7310 |
| 304 | 20240808 | 133900 | 93491858150 | 22450 | 22450 | 22550 | 22400 | 13468 |
| 305 | 20240808 | 133800 | 93189130000 | 22500 | 22400 | 22500 | 22400 | 20450 |
| 306 | 20240808 | 133700 | 92729754800 | 22400 | 22250 | 22400 | 22250 | 6191 |
| 307 | 20240808 | 133600 | 92591548400 | 22250 | 22250 | 22300 | 22250 | 1484 |
| 308 | 20240808 | 133500 | 92558505700 | 22250 | 22250 | 22300 | 22250 | 500 |
| 309 | 20240808 | 133400 | 92547365900 | 22250 | 22250 | 22300 | 22250 | 1212 |
| 310 | 20240808 | 133300 | 92520382150 | 22250 | 22250 | 22300 | 22250 | 2546 |
| 311 | 20240808 | 133200 | 92463698850 | 22250 | 22250 | 22250 | 22200 | 741 |
| 312 | 20240808 | 133100 | 92447228850 | 22250 | 22200 | 22250 | 22200 | 2884 |
| 313 | 20240808 | 133000 | 92383081900 | 22200 | 22200 | 22250 | 22200 | 1255 |
| 314 | 20240808 | 132900 | 92355170600 | 22200 | 22250 | 22300 | 22200 | 1744 |
| 315 | 20240808 | 132800 | 92316379250 | 22250 | 22200 | 22250 | 22200 | 4709 |
| 316 | 20240808 | 132700 | 92211771600 | 22200 | 22100 | 22200 | 22100 | 2125 |
| 317 | 20240808 | 132600 | 92164710050 | 22150 | 22150 | 22150 | 22100 | 1524 |
| 318 | 20240808 | 132500 | 92131017100 | 22100 | 22050 | 22150 | 22050 | 1018 |
| 319 | 20240808 | 132400 | 92108530350 | 22050 | 22150 | 22150 | 22050 | 1109 |
| 320 | 20240808 | 132300 | 92084021100 | 22150 | 22100 | 22150 | 22100 | 617 |
| 321 | 20240808 | 132200 | 92070383650 | 22100 | 22150 | 22150 | 22050 | 2868 |
| 322 | 20240808 | 132100 | 92006982500 | 22150 | 22100 | 22200 | 22100 | 1598 |
| 323 | 20240808 | 132000 | 91971616950 | 22100 | 22150 | 22150 | 22100 | 486 |
| 324 | 20240808 | 131900 | 91960859950 | 22100 | 22100 | 22150 | 22100 | 1527 |
| 325 | 20240808 | 131800 | 91927104350 | 22100 | 22200 | 22200 | 22100 | 1524 |
| 326 | 20240808 | 131700 | 91893374250 | 22150 | 22200 | 22200 | 22150 | 983 |
| 327 | 20240808 | 131600 | 91871591550 | 22150 | 22150 | 22200 | 22100 | 713 |
| 328 | 20240808 | 131500 | 91855796000 | 22100 | 22150 | 22150 | 22100 | 949 |
| 329 | 20240808 | 131400 | 91834785200 | 22100 | 22200 | 22200 | 22100 | 3131 |
| 330 | 20240808 | 131300 | 91765482250 | 22150 | 22150 | 22250 | 22100 | 1357 |
| 331 | 20240808 | 131200 | 91735445400 | 22150 | 22150 | 22200 | 22100 | 3554 |
| 332 | 20240808 | 131100 | 91656815800 | 22150 | 22200 | 22250 | 22150 | 3595 |
| 333 | 20240808 | 131000 | 91577100850 | 22250 | 22250 | 22250 | 22200 | 1686 |
| 334 | 20240808 | 130900 | 91539645300 | 22250 | 22250 | 22250 | 22200 | 4429 |
| 335 | 20240808 | 130800 | 91441157300 | 22250 | 22300 | 22350 | 22250 | 2892 |
| 336 | 20240808 | 130700 | 91376692350 | 22300 | 22300 | 22350 | 22250 | 5556 |
| 337 | 20240808 | 130600 | 91252751100 | 22300 | 22200 | 22300 | 22150 | 3809 |
| 338 | 20240808 | 130500 | 91167941750 | 22150 | 22150 | 22200 | 22100 | 4238 |
| 339 | 20240808 | 130400 | 91074086050 | 22150 | 22200 | 22200 | 22100 | 3385 |
| 340 | 20240808 | 130300 | 90999103300 | 22200 | 22250 | 22250 | 22150 | 5878 |
| 341 | 20240808 | 130200 | 90868875650 | 22250 | 22400 | 22400 | 22150 | 13183 |
| 342 | 20240808 | 130100 | 90575092750 | 22350 | 22300 | 22400 | 22250 | 14362 |
| 343 | 20240808 | 130000 | 90254251000 | 22300 | 22250 | 22300 | 22250 | 9662 |
| 344 | 20240808 | 125900 | 90039138400 | 22250 | 22250 | 22300 | 22200 | 8703 |
| 345 | 20240808 | 125800 | 89845501000 | 22250 | 22250 | 22300 | 22150 | 9806 |
| 346 | 20240808 | 125700 | 89627375900 | 22250 | 22150 | 22300 | 22100 | 14537 |
| 347 | 20240808 | 125600 | 89304710550 | 22150 | 22200 | 22250 | 22100 | 11838 |
| 348 | 20240808 | 125500 | 89042154450 | 22250 | 22100 | 22250 | 22100 | 18602 |
| 349 | 20240808 | 125400 | 88629130050 | 22150 | 22000 | 22200 | 21950 | 25822 |
| 350 | 20240808 | 125300 | 88058169350 | 22000 | 21950 | 22000 | 21900 | 1963 |
| 351 | 20240808 | 125200 | 88015081600 | 21950 | 21950 | 21950 | 21950 | 4476 |
| 352 | 20240808 | 125100 | 87916833400 | 21900 | 21950 | 21950 | 21900 | 1230 |
| 353 | 20240808 | 125000 | 87889842150 | 21950 | 21900 | 21950 | 21900 | 880 |
| 354 | 20240808 | 124900 | 87870562550 | 21900 | 21850 | 21950 | 21850 | 2618 |
| 355 | 20240808 | 124800 | 87813231150 | 21850 | 21800 | 21850 | 21800 | 2054 |
| 356 | 20240808 | 124700 | 87768366200 | 21800 | 21850 | 21850 | 21800 | 1722 |
| 357 | 20240808 | 124600 | 87730797200 | 21800 | 21800 | 21900 | 21750 | 2753 |
| 358 | 20240808 | 124500 | 87670781250 | 21800 | 21900 | 21900 | 21800 | 1949 |
| 359 | 20240808 | 124400 | 87628202600 | 21850 | 21900 | 21900 | 21850 | 1503 |
| 360 | 20240808 | 124300 | 87595324250 | 21850 | 21900 | 21900 | 21850 | 1312 |
| 361 | 20240808 | 124200 | 87566601100 | 21900 | 21850 | 21900 | 21850 | 462 |
| 362 | 20240808 | 124100 | 87556487750 | 21850 | 21850 | 21900 | 21850 | 249 |
| 363 | 20240808 | 124000 | 87551040200 | 21900 | 21950 | 21950 | 21850 | 3532 |
| 364 | 20240808 | 123900 | 87473670150 | 21950 | 21950 | 21950 | 21900 | 3368 |
| 365 | 20240808 | 123800 | 87399744400 | 21950 | 21950 | 22000 | 21900 | 4580 |
| 366 | 20240808 | 123700 | 87299227350 | 21950 | 21900 | 21950 | 21850 | 2509 |
| 367 | 20240808 | 123600 | 87244271550 | 21900 | 21850 | 21950 | 21850 | 4646 |
| 368 | 20240808 | 123500 | 87142394550 | 21850 | 21700 | 21850 | 21650 | 3516 |
| 369 | 20240808 | 123400 | 87065948300 | 21700 | 21750 | 21750 | 21700 | 2254 |
| 370 | 20240808 | 123300 | 87017030500 | 21750 | 21750 | 21800 | 21750 | 1150 |
| 371 | 20240808 | 123200 | 86992017900 | 21750 | 21800 | 21850 | 21750 | 2445 |
| 372 | 20240808 | 123100 | 86938717750 | 21850 | 21800 | 21900 | 21800 | 6884 |
| 373 | 20240808 | 123000 | 86788224750 | 21850 | 21750 | 21850 | 21750 | 8168 |
| 374 | 20240808 | 122900 | 86610281700 | 21700 | 21650 | 21750 | 21650 | 2561 |
| 375 | 20240808 | 122800 | 86554739200 | 21650 | 21600 | 21650 | 21550 | 4851 |
| 376 | 20240808 | 122700 | 86449860950 | 21600 | 21550 | 21600 | 21500 | 7683 |
| 377 | 20240808 | 122600 | 86284275150 | 21600 | 21500 | 21600 | 21500 | 7332 |
| 378 | 20240808 | 122500 | 86126250500 | 21500 | 21650 | 21700 | 21500 | 13361 |
| 379 | 20240808 | 122400 | 85838152800 | 21650 | 21700 | 21700 | 21650 | 3126 |
| 380 | 20240808 | 122300 | 85770461250 | 21700 | 21600 | 21700 | 21550 | 7061 |
| 381 | 20240808 | 122200 | 85617889600 | 21600 | 21600 | 21650 | 21550 | 14016 |
| 382 | 20240808 | 122100 | 85315538550 | 21600 | 21750 | 21750 | 21600 | 18260 |
| 383 | 20240808 | 122000 | 84919737550 | 21750 | 21750 | 21800 | 21750 | 3731 |
| 384 | 20240808 | 121900 | 84838586700 | 21750 | 21750 | 21800 | 21700 | 3400 |
| 385 | 20240808 | 121800 | 84764625100 | 21700 | 21800 | 21850 | 21700 | 12311 |
| 386 | 20240808 | 121700 | 84496942100 | 21800 | 21850 | 21850 | 21750 | 11991 |
| 387 | 20240808 | 121600 | 84235516100 | 21800 | 21850 | 21850 | 21800 | 3400 |
| 388 | 20240808 | 121500 | 84161226250 | 21850 | 21900 | 21950 | 21850 | 4034 |
| 389 | 20240808 | 121400 | 84072888600 | 21900 | 21950 | 22000 | 21900 | 594 |
| 390 | 20240808 | 121300 | 84059854300 | 21950 | 21950 | 21950 | 21900 | 2292 |
| 391 | 20240808 | 121200 | 84009574300 | 21900 | 22000 | 22000 | 21900 | 2780 |
| 392 | 20240808 | 121100 | 83948543700 | 22000 | 21950 | 22000 | 21950 | 613 |
| 393 | 20240808 | 121000 | 83935078900 | 22000 | 21950 | 22000 | 21950 | 1206 |
| 394 | 20240808 | 120900 | 83908607150 | 21900 | 21850 | 21900 | 21850 | 1931 |
| 395 | 20240808 | 120800 | 83866352300 | 21850 | 21800 | 21900 | 21800 | 2020 |
| 396 | 20240808 | 120700 | 83822214550 | 21800 | 21850 | 21900 | 21800 | 2342 |
| 397 | 20240808 | 120600 | 83771096100 | 21800 | 21850 | 21900 | 21800 | 2266 |
| 398 | 20240808 | 120500 | 83721591000 | 21850 | 21900 | 21950 | 21850 | 3188 |
| 399 | 20240808 | 120400 | 83651885300 | 21900 | 21850 | 21950 | 21850 | 7494 |
| 400 | 20240808 | 120300 | 83488071500 | 21850 | 21900 | 21900 | 21850 | 6119 |
| 401 | 20240808 | 120200 | 83354252400 | 21900 | 21950 | 21950 | 21900 | 1907 |
| 402 | 20240808 | 120100 | 83312455200 | 21950 | 21950 | 22000 | 21950 | 2326 |
| 403 | 20240808 | 120000 | 83261387900 | 21950 | 21950 | 22000 | 21900 | 966 |
| 404 | 20240808 | 115900 | 83240184250 | 21900 | 21950 | 22000 | 21900 | 439 |
| 405 | 20240808 | 115800 | 83230554150 | 21900 | 21950 | 22000 | 21900 | 3249 |
| 406 | 20240808 | 115700 | 83159325700 | 21950 | 21950 | 22000 | 21900 | 2453 |
| 407 | 20240808 | 115600 | 83105507200 | 21950 | 22000 | 22050 | 21950 | 4403 |
| 408 | 20240808 | 115500 | 83008722900 | 22000 | 22050 | 22100 | 22000 | 2388 |
| 409 | 20240808 | 115400 | 82956094900 | 22100 | 22050 | 22100 | 22050 | 228 |
| 410 | 20240808 | 115300 | 82951061750 | 22050 | 22100 | 22100 | 22050 | 3584 |
| 411 | 20240808 | 115200 | 82872032500 | 22100 | 22050 | 22100 | 22050 | 2356 |
| 412 | 20240808 | 115100 | 82820078700 | 22050 | 22100 | 22100 | 22050 | 808 |
| 413 | 20240808 | 115000 | 82802260800 | 22100 | 22050 | 22100 | 22050 | 1040 |
| 414 | 20240808 | 114900 | 82779314250 | 22050 | 22050 | 22100 | 22000 | 5064 |
| 415 | 20240808 | 114800 | 82667610700 | 22050 | 22000 | 22050 | 22000 | 942 |
| 416 | 20240808 | 114700 | 82646877750 | 22050 | 22100 | 22100 | 22050 | 1232 |
| 417 | 20240808 | 114600 | 82619710250 | 22050 | 22000 | 22050 | 21950 | 3782 |
| 418 | 20240808 | 114500 | 82536501700 | 21950 | 22000 | 22050 | 21950 | 1618 |
| 419 | 20240808 | 114400 | 82500938100 | 22050 | 22050 | 22050 | 22000 | 514 |
| 420 | 20240808 | 114300 | 82489625850 | 22050 | 22050 | 22100 | 21950 | 1844 |
| 421 | 20240808 | 114200 | 82449005300 | 22050 | 22050 | 22100 | 22000 | 3139 |
| 422 | 20240808 | 114100 | 82379725250 | 22050 | 22000 | 22050 | 21950 | 1429 |
| 423 | 20240808 | 114000 | 82348253200 | 22000 | 21900 | 22050 | 21850 | 2232 |
| 424 | 20240808 | 113900 | 82299276350 | 21900 | 21900 | 21950 | 21850 | 8272 |
| 425 | 20240808 | 113800 | 82118344700 | 21900 | 22000 | 22000 | 21850 | 7138 |
| 426 | 20240808 | 113700 | 81961936500 | 22000 | 22100 | 22100 | 21950 | 7918 |
| 427 | 20240808 | 113600 | 81787601050 | 22100 | 22150 | 22200 | 22100 | 4534 |
| 428 | 20240808 | 113500 | 81687332550 | 22150 | 22200 | 22200 | 22150 | 635 |
| 429 | 20240808 | 113400 | 81673266950 | 22150 | 22150 | 22200 | 22150 | 1416 |
| 430 | 20240808 | 113300 | 81641902250 | 22150 | 22150 | 22150 | 22100 | 4831 |
| 431 | 20240808 | 113200 | 81535112150 | 22150 | 22250 | 22250 | 22100 | 7315 |
| 432 | 20240808 | 113100 | 81373071750 | 22200 | 22200 | 22250 | 22200 | 1058 |
| 433 | 20240808 | 113000 | 81349564200 | 22250 | 22250 | 22250 | 22200 | 1304 |
| 434 | 20240808 | 112900 | 81320594850 | 22200 | 22250 | 22250 | 22200 | 2125 |
| 435 | 20240808 | 112800 | 81273403950 | 22200 | 22200 | 22250 | 22200 | 3564 |
| 436 | 20240808 | 112700 | 81194196050 | 22200 | 22200 | 22250 | 22200 | 859 |
| 437 | 20240808 | 112600 | 81175125300 | 22200 | 22150 | 22200 | 22150 | 1661 |
| 438 | 20240808 | 112500 | 81138255400 | 22200 | 22200 | 22250 | 22200 | 2255 |
| 439 | 20240808 | 112400 | 81088192800 | 22200 | 22200 | 22250 | 22200 | 3144 |
| 440 | 20240808 | 112300 | 81018389650 | 22200 | 22200 | 22200 | 22150 | 3396 |
| 441 | 20240808 | 112200 | 80943015900 | 22150 | 22200 | 22200 | 22150 | 1096 |
| 442 | 20240808 | 112100 | 80918693450 | 22200 | 22150 | 22200 | 22100 | 7302 |
| 443 | 20240808 | 112000 | 80756854050 | 22150 | 22100 | 22150 | 22050 | 2460 |
| 444 | 20240808 | 111900 | 80702478150 | 22150 | 22100 | 22150 | 22100 | 1159 |
| 445 | 20240808 | 111800 | 80676863300 | 22100 | 22100 | 22150 | 22000 | 2957 |
| 446 | 20240808 | 111700 | 80611589450 | 22050 | 22000 | 22100 | 22000 | 2232 |
| 447 | 20240808 | 111600 | 80562378750 | 22000 | 22000 | 22050 | 22000 | 1398 |
| 448 | 20240808 | 111500 | 80531601200 | 22000 | 22000 | 22050 | 21950 | 2328 |
| 449 | 20240808 | 111400 | 80480393200 | 22000 | 22100 | 22100 | 22000 | 5483 |
| 450 | 20240808 | 111300 | 80359607100 | 22050 | 22200 | 22200 | 22050 | 6366 |
| 451 | 20240808 | 111200 | 80218772550 | 22150 | 22150 | 22200 | 22100 | 3847 |
| 452 | 20240808 | 111100 | 80133544450 | 22150 | 22100 | 22200 | 22100 | 5540 |
| 453 | 20240808 | 111000 | 80010915300 | 22100 | 22050 | 22100 | 22000 | 2900 |
| 454 | 20240808 | 110900 | 79946857750 | 22050 | 21950 | 22100 | 21950 | 9966 |
| 455 | 20240808 | 110800 | 79727716200 | 22000 | 21950 | 22000 | 21900 | 5175 |
| 456 | 20240808 | 110700 | 79614088300 | 22000 | 22050 | 22150 | 21950 | 19804 |
| 457 | 20240808 | 110600 | 79177032950 | 22100 | 21950 | 22100 | 21900 | 9597 |
| 458 | 20240808 | 110500 | 78965781900 | 21900 | 21800 | 22000 | 21700 | 22391 |
| 459 | 20240808 | 110400 | 78477624500 | 21800 | 21900 | 21950 | 21750 | 23890 |
| 460 | 20240808 | 110300 | 77955930400 | 21950 | 22000 | 22100 | 21900 | 20237 |
| 461 | 20240808 | 110200 | 77511512900 | 22000 | 21950 | 22000 | 21950 | 14722 |
| 462 | 20240808 | 110100 | 77188278000 | 21950 | 22250 | 22250 | 21950 | 38362 |
| 463 | 20240808 | 110000 | 76341516200 | 22250 | 22300 | 22300 | 22200 | 3807 |
| 464 | 20240808 | 105900 | 76256890000 | 22300 | 22300 | 22350 | 22250 | 3767 |
| 465 | 20240808 | 105800 | 76172949550 | 22300 | 22250 | 22300 | 22250 | 3912 |
| 466 | 20240808 | 105700 | 76085834950 | 22300 | 22200 | 22300 | 22150 | 9500 |
| 467 | 20240808 | 105600 | 75875120950 | 22150 | 22400 | 22400 | 22150 | 23544 |
| 468 | 20240808 | 105500 | 75351261550 | 22400 | 22400 | 22500 | 22350 | 9573 |
| 469 | 20240808 | 105400 | 75136786350 | 22350 | 22500 | 22550 | 22350 | 8367 |
| 470 | 20240808 | 105300 | 74948919850 | 22500 | 22400 | 22550 | 22350 | 15146 |
| 471 | 20240808 | 105200 | 74608881750 | 22400 | 22200 | 22450 | 22200 | 15901 |
| 472 | 20240808 | 105100 | 74254056100 | 22200 | 22450 | 22450 | 22200 | 38425 |
| 473 | 20240808 | 105000 | 73397684800 | 22400 | 22400 | 22450 | 22350 | 18920 |
| 474 | 20240808 | 104900 | 72973726100 | 22400 | 22650 | 22700 | 22300 | 36639 |
| 475 | 20240808 | 104800 | 72150615250 | 22700 | 22650 | 22700 | 22500 | 37995 |
| 476 | 20240808 | 104700 | 71293417250 | 22700 | 22850 | 22850 | 22650 | 39814 |
| 477 | 20240808 | 104600 | 70387338400 | 22800 | 22950 | 22950 | 22800 | 21010 |
| 478 | 20240808 | 104500 | 69906968500 | 22900 | 22950 | 23000 | 22900 | 3644 |
| 479 | 20240808 | 104400 | 69823334600 | 23000 | 23000 | 23000 | 22950 | 1203 |
| 480 | 20240808 | 104300 | 69795705800 | 23000 | 23000 | 23000 | 22950 | 4265 |
| 481 | 20240808 | 104200 | 69697681500 | 22950 | 22950 | 23000 | 22950 | 2825 |
| 482 | 20240808 | 104100 | 69632845700 | 22950 | 23000 | 23000 | 22950 | 1644 |
| 483 | 20240808 | 104000 | 69595102850 | 23000 | 22900 | 23000 | 22900 | 2832 |
| 484 | 20240808 | 103900 | 69530110700 | 22950 | 22950 | 23000 | 22900 | 4060 |
| 485 | 20240808 | 103800 | 69436930650 | 23000 | 22950 | 23000 | 22950 | 1134 |
| 486 | 20240808 | 103700 | 69410903100 | 23000 | 22900 | 23000 | 22900 | 3290 |
| 487 | 20240808 | 103600 | 69335409400 | 22900 | 22950 | 23000 | 22900 | 4024 |
| 488 | 20240808 | 103500 | 69243068650 | 22950 | 23000 | 23000 | 22950 | 3611 |
| 489 | 20240808 | 103400 | 69160182700 | 22950 | 22950 | 23000 | 22900 | 1916 |
| 490 | 20240808 | 103300 | 69116173800 | 22950 | 23000 | 23050 | 22900 | 17410 |
| 491 | 20240808 | 103200 | 68716510950 | 23000 | 23000 | 23050 | 23000 | 3467 |
| 492 | 20240808 | 103100 | 68636755300 | 23000 | 23050 | 23050 | 23000 | 1533 |
| 493 | 20240808 | 103000 | 68601458600 | 23050 | 23000 | 23100 | 23000 | 1954 |
| 494 | 20240808 | 102900 | 68556447050 | 23050 | 23050 | 23100 | 23050 | 1894 |
| 495 | 20240808 | 102800 | 68512779150 | 23050 | 23050 | 23100 | 23000 | 3316 |
| 496 | 20240808 | 102700 | 68436373300 | 23050 | 23050 | 23100 | 23050 | 2374 |
| 497 | 20240808 | 102600 | 68381589100 | 23100 | 23050 | 23100 | 23050 | 1228 |
| 498 | 20240808 | 102500 | 68353276850 | 23050 | 23100 | 23100 | 23050 | 2010 |
| 499 | 20240808 | 102400 | 68306872850 | 23050 | 23050 | 23100 | 23050 | 1598 |
| 500 | 20240808 | 102300 | 68270027100 | 23050 | 23050 | 23050 | 23000 | 1336 |
| 501 | 20240808 | 102200 | 68239252500 | 23000 | 23000 | 23050 | 22950 | 4698 |
| 502 | 20240808 | 102100 | 68131187250 | 23000 | 23050 | 23050 | 23000 | 4084 |
| 503 | 20240808 | 102000 | 68037198700 | 23050 | 23050 | 23100 | 23000 | 4101 |
| 504 | 20240808 | 101900 | 67942627350 | 23050 | 22950 | 23050 | 22950 | 5255 |
| 505 | 20240808 | 101800 | 67821828200 | 23000 | 22950 | 23000 | 22950 | 4338 |
| 506 | 20240808 | 101700 | 67722252450 | 23000 | 23050 | 23100 | 22950 | 19062 |
| 507 | 20240808 | 101600 | 67283709600 | 23050 | 23100 | 23150 | 23050 | 5743 |
| 508 | 20240808 | 101500 | 67151179600 | 23150 | 23150 | 23200 | 23100 | 8634 |
| 509 | 20240808 | 101400 | 66951412200 | 23150 | 23150 | 23200 | 23150 | 1294 |
| 510 | 20240808 | 101300 | 66921434550 | 23150 | 23150 | 23200 | 23150 | 1643 |
| 511 | 20240808 | 101200 | 66883390900 | 23200 | 23200 | 23200 | 23150 | 2252 |
| 512 | 20240808 | 101100 | 66831153450 | 23200 | 23150 | 23250 | 23150 | 10434 |
| 513 | 20240808 | 101000 | 66589060400 | 23150 | 23150 | 23150 | 23100 | 4546 |
| 514 | 20240808 | 100900 | 66483844000 | 23150 | 23050 | 23150 | 23000 | 5652 |
| 515 | 20240808 | 100800 | 66353295050 | 23050 | 23000 | 23100 | 23000 | 4898 |
| 516 | 20240808 | 100700 | 66240447550 | 23050 | 23000 | 23050 | 23000 | 10215 |
| 517 | 20240808 | 100600 | 66005400800 | 23000 | 23100 | 23100 | 23000 | 6099 |
| 518 | 20240808 | 100500 | 65864855800 | 23050 | 23050 | 23100 | 23000 | 7456 |
| 519 | 20240808 | 100400 | 65692987250 | 23000 | 23100 | 23150 | 23000 | 34395 |
| 520 | 20240808 | 100300 | 64900412500 | 23100 | 23150 | 23200 | 23100 | 4034 |
| 521 | 20240808 | 100200 | 64807034100 | 23200 | 23150 | 23200 | 23100 | 2680 |
| 522 | 20240808 | 100100 | 64744979550 | 23150 | 23150 | 23200 | 23100 | 4578 |
| 523 | 20240808 | 100000 | 64639095250 | 23100 | 23200 | 23200 | 23100 | 29753 |
| 524 | 20240808 | 095900 | 63951054950 | 23200 | 23200 | 23250 | 23150 | 6185 |
| 525 | 20240808 | 095800 | 63807563600 | 23250 | 23200 | 23250 | 23150 | 7884 |
| 526 | 20240808 | 095700 | 63624658600 | 23200 | 23250 | 23300 | 23150 | 12048 |
| 527 | 20240808 | 095600 | 63345033650 | 23250 | 23300 | 23350 | 23250 | 6180 |
| 528 | 20240808 | 095500 | 63201187450 | 23300 | 23300 | 23350 | 23300 | 4736 |
| 529 | 20240808 | 095400 | 63090794650 | 23350 | 23450 | 23450 | 23300 | 9258 |
| 530 | 20240808 | 095300 | 62874539100 | 23400 | 23250 | 23450 | 23250 | 15904 |
| 531 | 20240808 | 095200 | 62503079450 | 23250 | 23150 | 23250 | 23150 | 12680 |
| 532 | 20240808 | 095100 | 62209131350 | 23200 | 23200 | 23300 | 23200 | 12619 |
| 533 | 20240808 | 095000 | 61916110000 | 23200 | 23400 | 23400 | 23200 | 24420 |
| 534 | 20240808 | 094900 | 61347599550 | 23350 | 23400 | 23450 | 23300 | 20928 |
| 535 | 20240808 | 094800 | 60858353300 | 23450 | 23650 | 23750 | 23350 | 64188 |
| 536 | 20240808 | 094700 | 59345645600 | 23600 | 23550 | 23650 | 23450 | 47681 |
| 537 | 20240808 | 094600 | 58222297250 | 23550 | 23600 | 23650 | 23500 | 33992 |
| 538 | 20240808 | 094500 | 57421416200 | 23600 | 23450 | 23650 | 23400 | 95034 |
| 539 | 20240808 | 094400 | 55179433800 | 23450 | 23300 | 23550 | 23250 | 84257 |
| 540 | 20240808 | 094300 | 53202381800 | 23250 | 23250 | 23400 | 23250 | 27891 |
| 541 | 20240808 | 094200 | 52551950200 | 23250 | 23300 | 23300 | 23200 | 12006 |
| 542 | 20240808 | 094100 | 52272753200 | 23300 | 23150 | 23300 | 23150 | 17109 |
| 543 | 20240808 | 094000 | 51875189550 | 23150 | 23050 | 23150 | 23000 | 5252 |
| 544 | 20240808 | 093900 | 51753941800 | 23000 | 23050 | 23100 | 23000 | 8959 |
| 545 | 20240808 | 093800 | 51547609800 | 23050 | 23100 | 23100 | 23000 | 11583 |
| 546 | 20240808 | 093700 | 51280848600 | 23100 | 23050 | 23150 | 23050 | 4229 |
| 547 | 20240808 | 093600 | 51183203950 | 23050 | 23150 | 23200 | 23050 | 11435 |
| 548 | 20240808 | 093500 | 50919119750 | 23150 | 23150 | 23200 | 23100 | 6601 |
| 549 | 20240808 | 093400 | 50766317200 | 23200 | 23200 | 23200 | 23150 | 7830 |
| 550 | 20240808 | 093300 | 50584904100 | 23200 | 23250 | 23250 | 23150 | 6670 |
| 551 | 20240808 | 093200 | 50430211500 | 23250 | 23300 | 23300 | 23200 | 10049 |
| 552 | 20240808 | 093100 | 50196522800 | 23300 | 23300 | 23350 | 23250 | 17197 |
| 553 | 20240808 | 093000 | 49795844400 | 23250 | 23000 | 23350 | 23000 | 39991 |
| 554 | 20240808 | 092900 | 48866421600 | 23050 | 23000 | 23050 | 22950 | 8224 |
| 555 | 20240808 | 092800 | 48677245250 | 23000 | 23150 | 23150 | 23000 | 13862 |
| 556 | 20240808 | 092700 | 48357298000 | 23150 | 23100 | 23150 | 23100 | 4338 |
| 557 | 20240808 | 092600 | 48257017700 | 23150 | 23100 | 23150 | 23050 | 9169 |
| 558 | 20240808 | 092500 | 48045231850 | 23100 | 23250 | 23250 | 23050 | 13159 |
| 559 | 20240808 | 092400 | 47740679950 | 23250 | 23250 | 23300 | 23200 | 17161 |
| 560 | 20240808 | 092300 | 47341732650 | 23250 | 23150 | 23250 | 23100 | 11944 |
| 561 | 20240808 | 092200 | 47064837300 | 23150 | 22950 | 23150 | 22950 | 8611 |
| 562 | 20240808 | 092100 | 46866240700 | 22900 | 22850 | 23000 | 22850 | 12892 |
| 563 | 20240808 | 092000 | 46570651950 | 22850 | 22950 | 23000 | 22850 | 27798 |
| 564 | 20240808 | 091900 | 45934095950 | 22950 | 23100 | 23150 | 22950 | 26582 |
| 565 | 20240808 | 091800 | 45321516400 | 23050 | 23100 | 23150 | 23050 | 12282 |
| 566 | 20240808 | 091700 | 45037914300 | 23100 | 23150 | 23200 | 23050 | 16061 |
| 567 | 20240808 | 091600 | 44666325450 | 23100 | 23050 | 23150 | 23000 | 13229 |
| 568 | 20240808 | 091500 | 44361390100 | 23000 | 23150 | 23200 | 23000 | 16229 |
| 569 | 20240808 | 091400 | 43986778400 | 23150 | 23300 | 23350 | 23100 | 25037 |
| 570 | 20240808 | 091300 | 43405013400 | 23350 | 23350 | 23400 | 23300 | 30640 |
| 571 | 20240808 | 091200 | 42689582650 | 23300 | 23050 | 23400 | 23000 | 59800 |
| 572 | 20240808 | 091100 | 41298736450 | 23050 | 23050 | 23150 | 23000 | 16977 |
| 573 | 20240808 | 091000 | 40906769950 | 23050 | 23000 | 23150 | 22950 | 37644 |
| 574 | 20240808 | 090900 | 40037878700 | 23000 | 22750 | 23050 | 22700 | 43163 |
| 575 | 20240808 | 090800 | 39048886800 | 22750 | 23150 | 23200 | 22750 | 98839 |
| 576 | 20240808 | 090700 | 36774301300 | 23200 | 23200 | 23200 | 23000 | 54819 |
| 577 | 20240808 | 090600 | 35508576050 | 23200 | 23300 | 23350 | 23000 | 111376 |
| 578 | 20240808 | 090500 | 32928356400 | 23350 | 23600 | 23650 | 23200 | 126977 |
| 579 | 20240808 | 090400 | 29954969750 | 23550 | 23700 | 23800 | 23500 | 99428 |
| 580 | 20240808 | 090300 | 27608390000 | 23800 | 24000 | 24100 | 23700 | 200352 |
| 581 | 20240808 | 090200 | 22828729450 | 24000 | 23950 | 24350 | 23900 | 251913 |
| 582 | 20240808 | 090100 | 16747264700 | 24000 | 24000 | 24350 | 23900 | 289074 |
| 583 | 20240808 | 090000 | 9781150950 | 24000 | 23050 | 24150 | 23050 | 404658 |