32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 184800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 16931 |
| 3 | 20240807 | 184700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20240807 | 184600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20240807 | 184500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20240807 | 184400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20240807 | 184300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20240807 | 184200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20240807 | 184100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20240807 | 184000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20240807 | 183900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20240807 | 183800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20240807 | 183700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20240807 | 183600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20240807 | 183500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20240807 | 183400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20240807 | 183300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20240807 | 183200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20240807 | 183100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20240807 | 183000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20240807 | 182900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20240807 | 182800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20240807 | 182700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20240807 | 182600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20240807 | 182500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20240807 | 182400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20240807 | 182300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20240807 | 182200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20240807 | 182100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20240807 | 182000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20240807 | 181900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20240807 | 181800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 16931 |
| 33 | 20240807 | 181700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20240807 | 181600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20240807 | 181500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20240807 | 181400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20240807 | 181300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20240807 | 181200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20240807 | 181100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20240807 | 181000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20240807 | 180900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20240807 | 180800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20240807 | 180700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20240807 | 180600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20240807 | 180500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20240807 | 180400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20240807 | 180300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20240807 | 180200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20240807 | 180100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20240807 | 180000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20240807 | 175900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20240807 | 175800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20240807 | 175700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20240807 | 175600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20240807 | 175500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20240807 | 175400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20240807 | 175300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20240807 | 175200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20240807 | 175100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20240807 | 175000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20240807 | 174900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20240807 | 174800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 16931 |
| 63 | 20240807 | 174700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20240807 | 174600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20240807 | 174500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20240807 | 174400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20240807 | 174300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20240807 | 174200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20240807 | 174100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20240807 | 174000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20240807 | 173900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20240807 | 173800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20240807 | 173700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20240807 | 173600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20240807 | 173500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20240807 | 173400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20240807 | 173300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20240807 | 173200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20240807 | 173100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20240807 | 173000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20240807 | 172900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20240807 | 172800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20240807 | 172700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20240807 | 172600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20240807 | 172500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20240807 | 172400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20240807 | 172300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20240807 | 172200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20240807 | 172100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20240807 | 172000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20240807 | 171900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20240807 | 171800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 16931 |
| 93 | 20240807 | 171700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20240807 | 171600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20240807 | 171500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20240807 | 171400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20240807 | 171300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20240807 | 171200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20240807 | 171100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20240807 | 171000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20240807 | 170900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20240807 | 170800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20240807 | 170700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20240807 | 170600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20240807 | 170500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20240807 | 170400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20240807 | 170300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20240807 | 170200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20240807 | 170100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20240807 | 170000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20240807 | 165900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20240807 | 165800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20240807 | 165700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20240807 | 165600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20240807 | 165500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20240807 | 165400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20240807 | 165300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20240807 | 165200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20240807 | 165100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20240807 | 165000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20240807 | 164900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20240807 | 164800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 16931 |
| 123 | 20240807 | 164700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20240807 | 164600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20240807 | 164500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20240807 | 164400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20240807 | 164300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20240807 | 164200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20240807 | 164100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20240807 | 164000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20240807 | 163900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20240807 | 163800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20240807 | 163700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20240807 | 163600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20240807 | 163500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20240807 | 163400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20240807 | 163300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20240807 | 163200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20240807 | 163100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20240807 | 163000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20240807 | 162900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20240807 | 162800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20240807 | 162700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20240807 | 162600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20240807 | 162500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20240807 | 162400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20240807 | 162300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20240807 | 162200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20240807 | 162100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20240807 | 162000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20240807 | 161900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20240807 | 161800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 16931 |
| 153 | 20240807 | 161700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20240807 | 161600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20240807 | 161500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20240807 | 161400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20240807 | 161300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20240807 | 161200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20240807 | 161100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20240807 | 161000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20240807 | 160900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20240807 | 160800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20240807 | 160700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20240807 | 160600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20240807 | 160500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20240807 | 160400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20240807 | 160300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20240807 | 160200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20240807 | 160100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20240807 | 160000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20240807 | 155900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20240807 | 155800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20240807 | 155700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20240807 | 155600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20240807 | 155500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20240807 | 155400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20240807 | 155300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20240807 | 155200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20240807 | 155100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20240807 | 155000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20240807 | 154900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20240807 | 154800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 16931 |
| 183 | 20240807 | 154700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20240807 | 154600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20240807 | 154500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20240807 | 154400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20240807 | 154300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20240807 | 154200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20240807 | 154100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20240807 | 154000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20240807 | 153900 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20240807 | 153800 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20240807 | 153700 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20240807 | 153600 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20240807 | 153500 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20240807 | 153400 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20240807 | 153300 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20240807 | 153200 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20240807 | 153100 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20240807 | 153000 | 14152471950 | 21450 | 21450 | 21450 | 21450 | 16931 |
| 201 | 20240807 | 152900 | 13789302000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20240807 | 152800 | 13789302000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20240807 | 152700 | 13789302000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20240807 | 152600 | 13789302000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20240807 | 152500 | 13789302000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20240807 | 152400 | 13789302000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20240807 | 152300 | 13789302000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20240807 | 152200 | 13789302000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20240807 | 152100 | 13789302000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20240807 | 152000 | 13789302000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20240807 | 151900 | 13789302000 | 21550 | 21600 | 21600 | 21500 | 899 |
| 212 | 20240807 | 151800 | 13769928250 | 21550 | 21550 | 21600 | 21500 | 1850 |
| 213 | 20240807 | 151700 | 13730054350 | 21550 | 21550 | 21600 | 21550 | 1573 |
| 214 | 20240807 | 151600 | 13696132850 | 21600 | 21600 | 21600 | 21550 | 728 |
| 215 | 20240807 | 151500 | 13680422700 | 21600 | 21500 | 21600 | 21500 | 1083 |
| 216 | 20240807 | 151400 | 13657083300 | 21500 | 21500 | 21550 | 21500 | 580 |
| 217 | 20240807 | 151300 | 13644590450 | 21550 | 21550 | 21550 | 21500 | 668 |
| 218 | 20240807 | 151200 | 13630207550 | 21500 | 21500 | 21550 | 21500 | 539 |
| 219 | 20240807 | 151100 | 13618602350 | 21550 | 21500 | 21550 | 21450 | 3495 |
| 220 | 20240807 | 151000 | 13543416450 | 21500 | 21500 | 21500 | 21450 | 612 |
| 221 | 20240807 | 150900 | 13530265900 | 21500 | 21500 | 21500 | 21450 | 470 |
| 222 | 20240807 | 150800 | 13520165550 | 21450 | 21400 | 21500 | 21400 | 1501 |
| 223 | 20240807 | 150700 | 13487954900 | 21450 | 21500 | 21500 | 21400 | 563 |
| 224 | 20240807 | 150600 | 13475862350 | 21500 | 21500 | 21500 | 21450 | 222 |
| 225 | 20240807 | 150500 | 13471093950 | 21500 | 21400 | 21500 | 21400 | 780 |
| 226 | 20240807 | 150400 | 13454361350 | 21400 | 21500 | 21500 | 21400 | 935 |
| 227 | 20240807 | 150300 | 13434292950 | 21500 | 21500 | 21500 | 21450 | 384 |
| 228 | 20240807 | 150200 | 13426039750 | 21500 | 21450 | 21500 | 21400 | 1776 |
| 229 | 20240807 | 150100 | 13387946000 | 21500 | 21450 | 21500 | 21400 | 1040 |
| 230 | 20240807 | 150000 | 13365605050 | 21500 | 21500 | 21500 | 21450 | 1619 |
| 231 | 20240807 | 145900 | 13330850600 | 21500 | 21450 | 21500 | 21450 | 576 |
| 232 | 20240807 | 145800 | 13318473500 | 21450 | 21500 | 21550 | 21450 | 1636 |
| 233 | 20240807 | 145700 | 13283326300 | 21500 | 21550 | 21550 | 21450 | 600 |
| 234 | 20240807 | 145600 | 13270429200 | 21550 | 21500 | 21550 | 21450 | 749 |
| 235 | 20240807 | 145500 | 13254330850 | 21450 | 21450 | 21500 | 21450 | 909 |
| 236 | 20240807 | 145400 | 13234797050 | 21500 | 21500 | 21500 | 21450 | 602 |
| 237 | 20240807 | 145300 | 13221863600 | 21500 | 21450 | 21500 | 21450 | 964 |
| 238 | 20240807 | 145200 | 13201157500 | 21450 | 21500 | 21550 | 21450 | 492 |
| 239 | 20240807 | 145100 | 13190583050 | 21550 | 21500 | 21550 | 21450 | 667 |
| 240 | 20240807 | 145000 | 13176239300 | 21500 | 21450 | 21550 | 21450 | 737 |
| 241 | 20240807 | 144900 | 13160397400 | 21450 | 21500 | 21550 | 21450 | 1558 |
| 242 | 20240807 | 144800 | 13126905200 | 21450 | 21450 | 21500 | 21450 | 1032 |
| 243 | 20240807 | 144700 | 13104733350 | 21500 | 21500 | 21500 | 21450 | 728 |
| 244 | 20240807 | 144600 | 13089096600 | 21450 | 21550 | 21550 | 21450 | 522 |
| 245 | 20240807 | 144500 | 13077874100 | 21550 | 21550 | 21550 | 21500 | 910 |
| 246 | 20240807 | 144400 | 13058291250 | 21550 | 21500 | 21550 | 21450 | 711 |
| 247 | 20240807 | 144300 | 13042983800 | 21500 | 21450 | 21550 | 21450 | 439 |
| 248 | 20240807 | 144200 | 13033537850 | 21500 | 21550 | 21550 | 21450 | 583 |
| 249 | 20240807 | 144100 | 13021002000 | 21450 | 21450 | 21550 | 21450 | 635 |
| 250 | 20240807 | 144000 | 13007347450 | 21450 | 21500 | 21550 | 21450 | 1316 |
| 251 | 20240807 | 143900 | 12979060350 | 21500 | 21500 | 21500 | 21450 | 2010 |
| 252 | 20240807 | 143800 | 12935850900 | 21500 | 21450 | 21500 | 21400 | 2193 |
| 253 | 20240807 | 143700 | 12888798000 | 21450 | 21450 | 21500 | 21400 | 2476 |
| 254 | 20240807 | 143600 | 12835712150 | 21450 | 21450 | 21450 | 21350 | 1657 |
| 255 | 20240807 | 143500 | 12800233900 | 21450 | 21450 | 21450 | 21350 | 1575 |
| 256 | 20240807 | 143400 | 12766517350 | 21400 | 21350 | 21450 | 21350 | 2215 |
| 257 | 20240807 | 143300 | 12719107700 | 21400 | 21400 | 21400 | 21350 | 1515 |
| 258 | 20240807 | 143200 | 12686742250 | 21400 | 21300 | 21400 | 21300 | 507 |
| 259 | 20240807 | 143100 | 12675921450 | 21300 | 21350 | 21400 | 21300 | 633 |
| 260 | 20240807 | 143000 | 12662407100 | 21350 | 21400 | 21400 | 21300 | 1004 |
| 261 | 20240807 | 142900 | 12640962100 | 21400 | 21350 | 21400 | 21300 | 296 |
| 262 | 20240807 | 142800 | 12634635250 | 21350 | 21400 | 21400 | 21300 | 923 |
| 263 | 20240807 | 142700 | 12614922650 | 21400 | 21350 | 21400 | 21300 | 462 |
| 264 | 20240807 | 142600 | 12605052000 | 21400 | 21400 | 21400 | 21300 | 463 |
| 265 | 20240807 | 142500 | 12595160600 | 21400 | 21350 | 21400 | 21300 | 481 |
| 266 | 20240807 | 142400 | 12584892000 | 21300 | 21400 | 21400 | 21300 | 319 |
| 267 | 20240807 | 142300 | 12578079550 | 21400 | 21300 | 21400 | 21300 | 546 |
| 268 | 20240807 | 142200 | 12566424750 | 21300 | 21350 | 21350 | 21300 | 315 |
| 269 | 20240807 | 142100 | 12559707500 | 21350 | 21250 | 21350 | 21250 | 512 |
| 270 | 20240807 | 142000 | 12548787000 | 21250 | 21300 | 21300 | 21250 | 644 |
| 271 | 20240807 | 141900 | 12535078350 | 21300 | 21300 | 21300 | 21250 | 524 |
| 272 | 20240807 | 141800 | 12523932600 | 21250 | 21300 | 21300 | 21250 | 827 |
| 273 | 20240807 | 141700 | 12506332600 | 21300 | 21250 | 21300 | 21250 | 638 |
| 274 | 20240807 | 141600 | 12492765000 | 21300 | 21300 | 21300 | 21250 | 507 |
| 275 | 20240807 | 141500 | 12481979400 | 21300 | 21350 | 21350 | 21250 | 3273 |
| 276 | 20240807 | 141400 | 12412281550 | 21350 | 21300 | 21350 | 21300 | 644 |
| 277 | 20240807 | 141300 | 12398551800 | 21350 | 21350 | 21350 | 21300 | 528 |
| 278 | 20240807 | 141200 | 12387288950 | 21350 | 21350 | 21350 | 21300 | 271 |
| 279 | 20240807 | 141100 | 12381507600 | 21300 | 21350 | 21350 | 21300 | 442 |
| 280 | 20240807 | 141000 | 12372081350 | 21300 | 21400 | 21400 | 21300 | 474 |
| 281 | 20240807 | 140900 | 12361971700 | 21400 | 21400 | 21400 | 21300 | 1927 |
| 282 | 20240807 | 140800 | 12320841700 | 21400 | 21400 | 21450 | 21350 | 1541 |
| 283 | 20240807 | 140700 | 12287871050 | 21350 | 21350 | 21400 | 21350 | 459 |
| 284 | 20240807 | 140600 | 12278064600 | 21350 | 21400 | 21400 | 21300 | 1800 |
| 285 | 20240807 | 140500 | 12239631500 | 21350 | 21350 | 21400 | 21350 | 351 |
| 286 | 20240807 | 140400 | 12232128250 | 21350 | 21400 | 21400 | 21300 | 1717 |
| 287 | 20240807 | 140300 | 12195469900 | 21350 | 21350 | 21350 | 21300 | 800 |
| 288 | 20240807 | 140200 | 12178394300 | 21300 | 21300 | 21300 | 21250 | 646 |
| 289 | 20240807 | 140100 | 12164639150 | 21300 | 21300 | 21350 | 21250 | 814 |
| 290 | 20240807 | 140000 | 12147299600 | 21300 | 21250 | 21350 | 21250 | 807 |
| 291 | 20240807 | 135900 | 12130110950 | 21250 | 21300 | 21350 | 21250 | 1515 |
| 292 | 20240807 | 135800 | 12097856550 | 21300 | 21350 | 21350 | 21300 | 659 |
| 293 | 20240807 | 135700 | 12083811100 | 21350 | 21350 | 21350 | 21300 | 796 |
| 294 | 20240807 | 135600 | 12066846600 | 21350 | 21250 | 21350 | 21250 | 1153 |
| 295 | 20240807 | 135500 | 12042291550 | 21250 | 21250 | 21350 | 21250 | 1985 |
| 296 | 20240807 | 135400 | 12000023450 | 21250 | 21250 | 21300 | 21200 | 1101 |
| 297 | 20240807 | 135300 | 11976628850 | 21250 | 21300 | 21300 | 21200 | 6103 |
| 298 | 20240807 | 135200 | 11847123950 | 21300 | 21250 | 21300 | 21250 | 278 |
| 299 | 20240807 | 135100 | 11841210400 | 21300 | 21300 | 21300 | 21250 | 566 |
| 300 | 20240807 | 135000 | 11829166750 | 21300 | 21300 | 21300 | 21250 | 322 |
| 301 | 20240807 | 134900 | 11822312700 | 21250 | 21300 | 21300 | 21250 | 275 |
| 302 | 20240807 | 134800 | 11816461850 | 21250 | 21250 | 21300 | 21250 | 1900 |
| 303 | 20240807 | 134700 | 11776006250 | 21300 | 21250 | 21300 | 21250 | 712 |
| 304 | 20240807 | 134600 | 11760869250 | 21250 | 21250 | 21300 | 21200 | 920 |
| 305 | 20240807 | 134500 | 11741324150 | 21250 | 21250 | 21250 | 21200 | 989 |
| 306 | 20240807 | 134400 | 11720319700 | 21250 | 21250 | 21300 | 21200 | 2029 |
| 307 | 20240807 | 134300 | 11677212850 | 21250 | 21300 | 21300 | 21200 | 1725 |
| 308 | 20240807 | 134200 | 11640569800 | 21300 | 21300 | 21300 | 21250 | 544 |
| 309 | 20240807 | 134100 | 11628998200 | 21300 | 21250 | 21300 | 21250 | 619 |
| 310 | 20240807 | 134000 | 11615833400 | 21250 | 21250 | 21300 | 21250 | 387 |
| 311 | 20240807 | 133900 | 11607604050 | 21250 | 21250 | 21300 | 21200 | 1332 |
| 312 | 20240807 | 133800 | 11579319250 | 21200 | 21150 | 21250 | 21150 | 2105 |
| 313 | 20240807 | 133700 | 11534704250 | 21200 | 21300 | 21300 | 21150 | 4429 |
| 314 | 20240807 | 133600 | 11440740400 | 21300 | 21300 | 21300 | 21250 | 1144 |
| 315 | 20240807 | 133500 | 11416378750 | 21250 | 21350 | 21350 | 21250 | 2114 |
| 316 | 20240807 | 133400 | 11371369100 | 21350 | 21300 | 21350 | 21250 | 584 |
| 317 | 20240807 | 133300 | 11358930600 | 21300 | 21300 | 21350 | 21250 | 865 |
| 318 | 20240807 | 133200 | 11340512000 | 21300 | 21250 | 21350 | 21250 | 2958 |
| 319 | 20240807 | 133100 | 11277564350 | 21250 | 21200 | 21250 | 21150 | 7577 |
| 320 | 20240807 | 133000 | 11116924700 | 21200 | 21200 | 21200 | 21100 | 2411 |
| 321 | 20240807 | 132900 | 11065887450 | 21250 | 21250 | 21300 | 21200 | 2427 |
| 322 | 20240807 | 132800 | 11014383750 | 21250 | 21350 | 21350 | 21250 | 576 |
| 323 | 20240807 | 132700 | 11002109500 | 21350 | 21350 | 21350 | 21300 | 1048 |
| 324 | 20240807 | 132600 | 10979775850 | 21300 | 21350 | 21400 | 21200 | 6677 |
| 325 | 20240807 | 132500 | 10837615950 | 21350 | 21400 | 21450 | 21350 | 2762 |
| 326 | 20240807 | 132400 | 10778534550 | 21400 | 21500 | 21500 | 21400 | 2635 |
| 327 | 20240807 | 132300 | 10722036950 | 21450 | 21450 | 21500 | 21450 | 465 |
| 328 | 20240807 | 132200 | 10712055350 | 21500 | 21450 | 21500 | 21450 | 1212 |
| 329 | 20240807 | 132100 | 10686010050 | 21450 | 21500 | 21550 | 21400 | 4326 |
| 330 | 20240807 | 132000 | 10593146500 | 21500 | 21500 | 21550 | 21500 | 1067 |
| 331 | 20240807 | 131900 | 10570198050 | 21500 | 21550 | 21550 | 21500 | 1548 |
| 332 | 20240807 | 131800 | 10536858450 | 21500 | 21450 | 21550 | 21450 | 2451 |
| 333 | 20240807 | 131700 | 10484228100 | 21500 | 21600 | 21600 | 21450 | 8490 |
| 334 | 20240807 | 131600 | 10301569800 | 21550 | 21650 | 21650 | 21550 | 3098 |
| 335 | 20240807 | 131500 | 10234651000 | 21650 | 21650 | 21650 | 21600 | 489 |
| 336 | 20240807 | 131400 | 10224080400 | 21650 | 21800 | 21800 | 21600 | 8170 |
| 337 | 20240807 | 131300 | 10047031000 | 21800 | 21800 | 21800 | 21750 | 333 |
| 338 | 20240807 | 131200 | 10039779650 | 21800 | 21800 | 21800 | 21750 | 210 |
| 339 | 20240807 | 131100 | 10035205700 | 21800 | 21800 | 21850 | 21750 | 1800 |
| 340 | 20240807 | 131000 | 9995942250 | 21800 | 21800 | 21850 | 21800 | 435 |
| 341 | 20240807 | 130900 | 9986452600 | 21850 | 21900 | 21900 | 21800 | 1999 |
| 342 | 20240807 | 130800 | 9942786300 | 21850 | 21850 | 21900 | 21850 | 427 |
| 343 | 20240807 | 130700 | 9933451000 | 21900 | 21900 | 21900 | 21850 | 462 |
| 344 | 20240807 | 130600 | 9923347500 | 21900 | 21850 | 21900 | 21850 | 760 |
| 345 | 20240807 | 130500 | 9906739900 | 21850 | 21850 | 21900 | 21800 | 2858 |
| 346 | 20240807 | 130400 | 9844314250 | 21850 | 21850 | 21850 | 21800 | 344 |
| 347 | 20240807 | 130300 | 9836799050 | 21850 | 21850 | 21850 | 21800 | 196 |
| 348 | 20240807 | 130200 | 9832520600 | 21800 | 21850 | 21850 | 21800 | 517 |
| 349 | 20240807 | 130100 | 9821228800 | 21850 | 21850 | 21850 | 21800 | 646 |
| 350 | 20240807 | 130000 | 9807124900 | 21850 | 21800 | 21850 | 21800 | 1155 |
| 351 | 20240807 | 125900 | 9781935200 | 21850 | 21800 | 21850 | 21750 | 1082 |
| 352 | 20240807 | 125800 | 9758357500 | 21800 | 21750 | 21800 | 21750 | 235 |
| 353 | 20240807 | 125700 | 9753236750 | 21750 | 21800 | 21800 | 21700 | 2774 |
| 354 | 20240807 | 125600 | 9692901400 | 21800 | 21750 | 21850 | 21750 | 12873 |
| 355 | 20240807 | 125500 | 9412800500 | 21700 | 21800 | 21800 | 21700 | 2359 |
| 356 | 20240807 | 125400 | 9361501000 | 21750 | 21800 | 21800 | 21750 | 581 |
| 357 | 20240807 | 125300 | 9348854150 | 21800 | 21750 | 21800 | 21750 | 728 |
| 358 | 20240807 | 125200 | 9332993450 | 21750 | 21800 | 21800 | 21750 | 526 |
| 359 | 20240807 | 125100 | 9321541350 | 21750 | 21850 | 21850 | 21750 | 1907 |
| 360 | 20240807 | 125000 | 9279977100 | 21850 | 21850 | 21850 | 21800 | 635 |
| 361 | 20240807 | 124900 | 9266118250 | 21800 | 21900 | 21900 | 21800 | 2238 |
| 362 | 20240807 | 124800 | 9217282150 | 21900 | 21900 | 21900 | 21850 | 272 |
| 363 | 20240807 | 124700 | 9211330550 | 21900 | 21850 | 21900 | 21850 | 630 |
| 364 | 20240807 | 124600 | 9197554850 | 21850 | 21850 | 21900 | 21850 | 710 |
| 365 | 20240807 | 124500 | 9182020100 | 21900 | 21900 | 21900 | 21850 | 339 |
| 366 | 20240807 | 124400 | 9174604850 | 21900 | 21900 | 21900 | 21850 | 220 |
| 367 | 20240807 | 124300 | 9169789250 | 21900 | 21850 | 21900 | 21850 | 228 |
| 368 | 20240807 | 124200 | 9164799950 | 21850 | 21900 | 21900 | 21850 | 281 |
| 369 | 20240807 | 124100 | 9158650750 | 21900 | 21900 | 21900 | 21850 | 418 |
| 370 | 20240807 | 124000 | 9149501300 | 21900 | 21850 | 21900 | 21850 | 590 |
| 371 | 20240807 | 123900 | 9136583400 | 21850 | 21900 | 21900 | 21850 | 597 |
| 372 | 20240807 | 123800 | 9123515300 | 21850 | 21900 | 21900 | 21850 | 308 |
| 373 | 20240807 | 123700 | 9116774200 | 21900 | 21900 | 21900 | 21850 | 355 |
| 374 | 20240807 | 123600 | 9109005000 | 21850 | 21900 | 21900 | 21850 | 294 |
| 375 | 20240807 | 123500 | 9102571150 | 21900 | 21900 | 21900 | 21850 | 237 |
| 376 | 20240807 | 123400 | 9097382050 | 21850 | 21850 | 21900 | 21850 | 152 |
| 377 | 20240807 | 123300 | 9094055650 | 21900 | 21900 | 21900 | 21850 | 389 |
| 378 | 20240807 | 123200 | 9085540250 | 21900 | 21900 | 21900 | 21850 | 321 |
| 379 | 20240807 | 123100 | 9078513150 | 21850 | 21850 | 21900 | 21850 | 187 |
| 380 | 20240807 | 123000 | 9074423850 | 21850 | 21900 | 21900 | 21850 | 261 |
| 381 | 20240807 | 122900 | 9068711200 | 21850 | 21900 | 21900 | 21850 | 558 |
| 382 | 20240807 | 122800 | 9056500150 | 21850 | 21950 | 21950 | 21850 | 331 |
| 383 | 20240807 | 122700 | 9049251250 | 21950 | 21950 | 21950 | 21900 | 208 |
| 384 | 20240807 | 122600 | 9044688550 | 21950 | 21950 | 21950 | 21850 | 432 |
| 385 | 20240807 | 122500 | 9035221650 | 21950 | 21900 | 21950 | 21850 | 1684 |
| 386 | 20240807 | 122400 | 8998340100 | 21900 | 21900 | 21900 | 21850 | 540 |
| 387 | 20240807 | 122300 | 8986522000 | 21850 | 21900 | 21950 | 21850 | 447 |
| 388 | 20240807 | 122200 | 8976732300 | 21900 | 21950 | 21950 | 21900 | 331 |
| 389 | 20240807 | 122100 | 8969476250 | 21900 | 21950 | 21950 | 21850 | 275 |
| 390 | 20240807 | 122000 | 8963450850 | 21950 | 21950 | 21950 | 21900 | 330 |
| 391 | 20240807 | 121900 | 8956212650 | 21950 | 21950 | 21950 | 21900 | 169 |
| 392 | 20240807 | 121800 | 8952504200 | 21950 | 21900 | 21950 | 21850 | 454 |
| 393 | 20240807 | 121700 | 8942557500 | 21850 | 21950 | 21950 | 21850 | 3694 |
| 394 | 20240807 | 121600 | 8861668950 | 21900 | 21950 | 22000 | 21900 | 456 |
| 395 | 20240807 | 121500 | 8851660500 | 21900 | 21900 | 21950 | 21900 | 346 |
| 396 | 20240807 | 121400 | 8844069000 | 21950 | 21900 | 21950 | 21900 | 85 |
| 397 | 20240807 | 121300 | 8842205550 | 21950 | 21950 | 21950 | 21900 | 467 |
| 398 | 20240807 | 121200 | 8831963100 | 22000 | 21950 | 22000 | 21900 | 750 |
| 399 | 20240807 | 121100 | 8815492150 | 21950 | 21950 | 21950 | 21900 | 347 |
| 400 | 20240807 | 121000 | 8807879700 | 21900 | 21950 | 22000 | 21900 | 1330 |
| 401 | 20240807 | 120900 | 8778690100 | 22000 | 21950 | 22000 | 21950 | 165 |
| 402 | 20240807 | 120800 | 8775063000 | 21950 | 21900 | 21950 | 21900 | 637 |
| 403 | 20240807 | 120700 | 8761086150 | 21950 | 21900 | 21950 | 21900 | 173 |
| 404 | 20240807 | 120600 | 8757291750 | 21950 | 21950 | 21950 | 21900 | 319 |
| 405 | 20240807 | 120500 | 8750293150 | 21950 | 21900 | 21950 | 21900 | 336 |
| 406 | 20240807 | 120400 | 8742921450 | 21900 | 22000 | 22000 | 21900 | 700 |
| 407 | 20240807 | 120300 | 8727553750 | 22000 | 21900 | 22000 | 21900 | 1873 |
| 408 | 20240807 | 120200 | 8686440300 | 21900 | 21900 | 21950 | 21900 | 368 |
| 409 | 20240807 | 120100 | 8678374350 | 21900 | 21950 | 21950 | 21900 | 285 |
| 410 | 20240807 | 120000 | 8672121700 | 21950 | 21900 | 21950 | 21850 | 1423 |
| 411 | 20240807 | 115900 | 8640959700 | 21900 | 21900 | 21950 | 21850 | 1628 |
| 412 | 20240807 | 115800 | 8605268700 | 21900 | 21850 | 21900 | 21850 | 856 |
| 413 | 20240807 | 115700 | 8586553800 | 21850 | 21850 | 21900 | 21800 | 1609 |
| 414 | 20240807 | 115600 | 8551401800 | 21850 | 21900 | 21900 | 21800 | 476 |
| 415 | 20240807 | 115500 | 8541001000 | 21900 | 21900 | 21900 | 21850 | 281 |
| 416 | 20240807 | 115400 | 8534853800 | 21850 | 21900 | 21900 | 21800 | 814 |
| 417 | 20240807 | 115300 | 8517065900 | 21850 | 21950 | 21950 | 21800 | 5346 |
| 418 | 20240807 | 115200 | 8400167100 | 21900 | 21900 | 21950 | 21900 | 218 |
| 419 | 20240807 | 115100 | 8395385650 | 21900 | 21950 | 21950 | 21900 | 711 |
| 420 | 20240807 | 115000 | 8379792050 | 21950 | 21950 | 22000 | 21950 | 1917 |
| 421 | 20240807 | 114900 | 8337701150 | 22000 | 22000 | 22000 | 21950 | 348 |
| 422 | 20240807 | 114800 | 8330050250 | 22000 | 22000 | 22000 | 21950 | 527 |
| 423 | 20240807 | 114700 | 8318461400 | 21950 | 22000 | 22000 | 21950 | 1233 |
| 424 | 20240807 | 114600 | 8291345500 | 22000 | 21950 | 22000 | 21950 | 203 |
| 425 | 20240807 | 114500 | 8286881400 | 21950 | 22000 | 22000 | 21950 | 2031 |
| 426 | 20240807 | 114400 | 8242256900 | 22000 | 22000 | 22000 | 21950 | 214 |
| 427 | 20240807 | 114300 | 8237552700 | 22000 | 21950 | 22000 | 21950 | 689 |
| 428 | 20240807 | 114200 | 8222418150 | 22000 | 22000 | 22000 | 21950 | 924 |
| 429 | 20240807 | 114100 | 8202091950 | 22000 | 22150 | 22150 | 21950 | 5330 |
| 430 | 20240807 | 114000 | 8084622150 | 22150 | 22150 | 22200 | 22100 | 432 |
| 431 | 20240807 | 113900 | 8075054000 | 22100 | 22100 | 22150 | 22100 | 485 |
| 432 | 20240807 | 113800 | 8064314950 | 22150 | 22200 | 22200 | 22100 | 517 |
| 433 | 20240807 | 113700 | 8052857750 | 22200 | 22200 | 22200 | 22150 | 152 |
| 434 | 20240807 | 113600 | 8049485900 | 22200 | 22200 | 22200 | 22150 | 340 |
| 435 | 20240807 | 113500 | 8041943850 | 22200 | 22200 | 22200 | 22100 | 162 |
| 436 | 20240807 | 113400 | 8038352000 | 22200 | 22100 | 22200 | 22100 | 368 |
| 437 | 20240807 | 113300 | 8030201600 | 22100 | 22200 | 22200 | 22100 | 675 |
| 438 | 20240807 | 113200 | 8015255100 | 22150 | 22200 | 22200 | 22150 | 349 |
| 439 | 20240807 | 113100 | 8007515600 | 22150 | 22200 | 22200 | 22150 | 576 |
| 440 | 20240807 | 113000 | 7994743150 | 22200 | 22200 | 22200 | 22150 | 167 |
| 441 | 20240807 | 112900 | 7991037450 | 22200 | 22200 | 22200 | 22150 | 209 |
| 442 | 20240807 | 112800 | 7986399500 | 22150 | 22150 | 22200 | 22150 | 184 |
| 443 | 20240807 | 112700 | 7982318550 | 22150 | 22300 | 22300 | 22100 | 4341 |
| 444 | 20240807 | 112600 | 7886014450 | 22300 | 22250 | 22300 | 22200 | 937 |
| 445 | 20240807 | 112500 | 7865160650 | 22250 | 22300 | 22300 | 22200 | 1940 |
| 446 | 20240807 | 112400 | 7821956450 | 22300 | 22250 | 22300 | 22200 | 1662 |
| 447 | 20240807 | 112300 | 7784962700 | 22250 | 22150 | 22250 | 22150 | 586 |
| 448 | 20240807 | 112200 | 7771948100 | 22200 | 22200 | 22250 | 22150 | 384 |
| 449 | 20240807 | 112100 | 7763429050 | 22250 | 22200 | 22250 | 22150 | 235 |
| 450 | 20240807 | 112000 | 7758208100 | 22200 | 22200 | 22200 | 22150 | 184 |
| 451 | 20240807 | 111900 | 7754129550 | 22200 | 22150 | 22200 | 22150 | 1034 |
| 452 | 20240807 | 111800 | 7731216400 | 22200 | 22200 | 22200 | 22100 | 254 |
| 453 | 20240807 | 111700 | 7725583750 | 22200 | 22100 | 22200 | 22100 | 376 |
| 454 | 20240807 | 111600 | 7717268550 | 22150 | 22150 | 22200 | 22100 | 1246 |
| 455 | 20240807 | 111500 | 7689659500 | 22200 | 22150 | 22200 | 22150 | 546 |
| 456 | 20240807 | 111400 | 7677552900 | 22200 | 22150 | 22200 | 22100 | 762 |
| 457 | 20240807 | 111300 | 7660674700 | 22150 | 22050 | 22150 | 22050 | 2888 |
| 458 | 20240807 | 111200 | 7596847750 | 22100 | 22050 | 22100 | 22050 | 283 |
| 459 | 20240807 | 111100 | 7590596750 | 22100 | 22050 | 22100 | 22050 | 731 |
| 460 | 20240807 | 111000 | 7574468300 | 22050 | 22050 | 22050 | 21950 | 1699 |
| 461 | 20240807 | 110900 | 7537114950 | 22100 | 22100 | 22100 | 21950 | 8127 |
| 462 | 20240807 | 110800 | 7358406050 | 22050 | 22100 | 22100 | 22050 | 1218 |
| 463 | 20240807 | 110700 | 7331537650 | 22050 | 22050 | 22100 | 22050 | 304 |
| 464 | 20240807 | 110600 | 7324829250 | 22100 | 22100 | 22150 | 22050 | 805 |
| 465 | 20240807 | 110500 | 7307032650 | 22100 | 22200 | 22200 | 22100 | 1618 |
| 466 | 20240807 | 110400 | 7271223500 | 22150 | 22150 | 22200 | 22150 | 626 |
| 467 | 20240807 | 110300 | 7257351400 | 22150 | 22200 | 22250 | 22150 | 1200 |
| 468 | 20240807 | 110200 | 7230723350 | 22200 | 22200 | 22250 | 22150 | 583 |
| 469 | 20240807 | 110100 | 7217768400 | 22200 | 22200 | 22200 | 22150 | 569 |
| 470 | 20240807 | 110000 | 7205146400 | 22150 | 22150 | 22200 | 22150 | 646 |
| 471 | 20240807 | 105900 | 7190832050 | 22150 | 22200 | 22200 | 22150 | 364 |
| 472 | 20240807 | 105800 | 7182754550 | 22200 | 22200 | 22200 | 22150 | 155 |
| 473 | 20240807 | 105700 | 7179317100 | 22200 | 22250 | 22250 | 22150 | 1173 |
| 474 | 20240807 | 105600 | 7153286150 | 22250 | 22250 | 22300 | 22250 | 152 |
| 475 | 20240807 | 105500 | 7149898750 | 22200 | 22250 | 22300 | 22200 | 552 |
| 476 | 20240807 | 105400 | 7137606150 | 22200 | 22250 | 22300 | 22200 | 1093 |
| 477 | 20240807 | 105300 | 7113306350 | 22250 | 22250 | 22300 | 22200 | 308 |
| 478 | 20240807 | 105200 | 7106450250 | 22200 | 22250 | 22350 | 22200 | 521 |
| 479 | 20240807 | 105100 | 7094836000 | 22300 | 22350 | 22350 | 22250 | 375 |
| 480 | 20240807 | 105000 | 7086467750 | 22350 | 22300 | 22350 | 22250 | 461 |
| 481 | 20240807 | 104900 | 7076176850 | 22300 | 22300 | 22350 | 22250 | 405 |
| 482 | 20240807 | 104800 | 7067156550 | 22350 | 22300 | 22350 | 22300 | 499 |
| 483 | 20240807 | 104700 | 7056007450 | 22300 | 22250 | 22350 | 22250 | 406 |
| 484 | 20240807 | 104600 | 7046947350 | 22350 | 22300 | 22350 | 22250 | 472 |
| 485 | 20240807 | 104500 | 7036412400 | 22350 | 22400 | 22400 | 22200 | 1981 |
| 486 | 20240807 | 104400 | 6992228050 | 22400 | 22400 | 22450 | 22350 | 311 |
| 487 | 20240807 | 104300 | 6985259950 | 22450 | 22400 | 22450 | 22400 | 579 |
| 488 | 20240807 | 104200 | 6972266650 | 22450 | 22450 | 22450 | 22400 | 236 |
| 489 | 20240807 | 104100 | 6966970300 | 22400 | 22400 | 22450 | 22400 | 462 |
| 490 | 20240807 | 104000 | 6956606700 | 22400 | 22450 | 22450 | 22400 | 359 |
| 491 | 20240807 | 103900 | 6948555200 | 22450 | 22400 | 22450 | 22350 | 393 |
| 492 | 20240807 | 103800 | 6939741450 | 22400 | 22400 | 22450 | 22350 | 584 |
| 493 | 20240807 | 103700 | 6926673250 | 22400 | 22350 | 22400 | 22350 | 1574 |
| 494 | 20240807 | 103600 | 6891487850 | 22300 | 22250 | 22350 | 22250 | 3047 |
| 495 | 20240807 | 103500 | 6823529250 | 22300 | 22250 | 22300 | 22250 | 204 |
| 496 | 20240807 | 103400 | 6818981450 | 22300 | 22250 | 22300 | 22150 | 3385 |
| 497 | 20240807 | 103300 | 6743765000 | 22250 | 22350 | 22350 | 22250 | 1128 |
| 498 | 20240807 | 103200 | 6718597550 | 22300 | 22400 | 22400 | 22300 | 1350 |
| 499 | 20240807 | 103100 | 6688423800 | 22400 | 22450 | 22450 | 22350 | 968 |
| 500 | 20240807 | 103000 | 6666738450 | 22450 | 22400 | 22450 | 22350 | 752 |
| 501 | 20240807 | 102900 | 6649884500 | 22400 | 22400 | 22400 | 22350 | 628 |
| 502 | 20240807 | 102800 | 6635822000 | 22400 | 22350 | 22400 | 22350 | 932 |
| 503 | 20240807 | 102700 | 6614978400 | 22400 | 22500 | 22500 | 22350 | 741 |
| 504 | 20240807 | 102600 | 6598350750 | 22500 | 22450 | 22500 | 22450 | 1478 |
| 505 | 20240807 | 102500 | 6565159750 | 22450 | 22450 | 22450 | 22400 | 328 |
| 506 | 20240807 | 102400 | 6557797200 | 22450 | 22300 | 22450 | 22300 | 256 |
| 507 | 20240807 | 102300 | 6552053000 | 22450 | 22400 | 22450 | 22300 | 979 |
| 508 | 20240807 | 102200 | 6530171550 | 22400 | 22450 | 22500 | 22300 | 2429 |
| 509 | 20240807 | 102100 | 6475739800 | 22450 | 22450 | 22450 | 22400 | 723 |
| 510 | 20240807 | 102000 | 6459512700 | 22450 | 22350 | 22450 | 22350 | 3447 |
| 511 | 20240807 | 101900 | 6382217850 | 22400 | 22400 | 22450 | 22400 | 989 |
| 512 | 20240807 | 101800 | 6360062050 | 22450 | 22250 | 22450 | 22250 | 4134 |
| 513 | 20240807 | 101700 | 6267638900 | 22200 | 22300 | 22350 | 22100 | 3070 |
| 514 | 20240807 | 101600 | 6199507350 | 22300 | 22300 | 22350 | 22300 | 1148 |
| 515 | 20240807 | 101500 | 6173900350 | 22300 | 22250 | 22350 | 22250 | 1495 |
| 516 | 20240807 | 101400 | 6140567500 | 22250 | 22300 | 22300 | 21800 | 18581 |
| 517 | 20240807 | 101300 | 5730414200 | 22300 | 22450 | 22450 | 21900 | 19179 |
| 518 | 20240807 | 101200 | 5305040250 | 22450 | 22400 | 22450 | 22350 | 1339 |
| 519 | 20240807 | 101100 | 5275051700 | 22450 | 22400 | 22450 | 22400 | 2228 |
| 520 | 20240807 | 101000 | 5225093150 | 22450 | 22350 | 22450 | 22350 | 663 |
| 521 | 20240807 | 100900 | 5210235500 | 22350 | 22400 | 22450 | 22350 | 1808 |
| 522 | 20240807 | 100800 | 5169729650 | 22400 | 22500 | 22500 | 22350 | 3535 |
| 523 | 20240807 | 100700 | 5090506250 | 22450 | 22550 | 22600 | 22350 | 4517 |
| 524 | 20240807 | 100600 | 4989037050 | 22600 | 22500 | 22700 | 22450 | 5145 |
| 525 | 20240807 | 100500 | 4873229600 | 22650 | 22700 | 22700 | 22450 | 17472 |
| 526 | 20240807 | 100400 | 4479456650 | 22700 | 22700 | 22800 | 22650 | 13393 |
| 527 | 20240807 | 100300 | 4175769350 | 22750 | 22750 | 22750 | 22650 | 152 |
| 528 | 20240807 | 100200 | 4172314750 | 22750 | 22700 | 22800 | 22650 | 7013 |
| 529 | 20240807 | 100100 | 4012804250 | 22700 | 22600 | 22700 | 22600 | 5866 |
| 530 | 20240807 | 100000 | 3879925400 | 22650 | 22650 | 22650 | 22600 | 1053 |
| 531 | 20240807 | 095900 | 3856102650 | 22650 | 22650 | 22650 | 22600 | 266 |
| 532 | 20240807 | 095800 | 3850079200 | 22650 | 22600 | 22650 | 22550 | 6393 |
| 533 | 20240807 | 095700 | 3705434800 | 22600 | 22550 | 22600 | 22550 | 540 |
| 534 | 20240807 | 095600 | 3693242050 | 22550 | 22650 | 22650 | 22550 | 383 |
| 535 | 20240807 | 095500 | 3684597350 | 22650 | 22550 | 22650 | 22550 | 7059 |
| 536 | 20240807 | 095400 | 3525061450 | 22550 | 22550 | 22550 | 22500 | 39 |
| 537 | 20240807 | 095300 | 3524182700 | 22550 | 22500 | 22550 | 22500 | 376 |
| 538 | 20240807 | 095200 | 3515707750 | 22550 | 22550 | 22550 | 22500 | 173 |
| 539 | 20240807 | 095100 | 3511812000 | 22550 | 22600 | 22600 | 22550 | 679 |
| 540 | 20240807 | 095000 | 3496487050 | 22600 | 22600 | 22600 | 22550 | 182 |
| 541 | 20240807 | 094900 | 3492375600 | 22600 | 22500 | 22600 | 22450 | 2601 |
| 542 | 20240807 | 094800 | 3433720050 | 22550 | 22550 | 22550 | 22450 | 777 |
| 543 | 20240807 | 094700 | 3416203200 | 22550 | 22500 | 22550 | 22500 | 228 |
| 544 | 20240807 | 094600 | 3411071150 | 22500 | 22500 | 22550 | 22500 | 396 |
| 545 | 20240807 | 094500 | 3402150200 | 22500 | 22550 | 22550 | 22500 | 279 |
| 546 | 20240807 | 094400 | 3395871200 | 22500 | 22550 | 22550 | 22500 | 506 |
| 547 | 20240807 | 094300 | 3384472400 | 22550 | 22500 | 22550 | 22500 | 144 |
| 548 | 20240807 | 094200 | 3381229000 | 22550 | 22450 | 22550 | 22400 | 2337 |
| 549 | 20240807 | 094100 | 3328704750 | 22450 | 22450 | 22450 | 22350 | 1071 |
| 550 | 20240807 | 094000 | 3304705650 | 22450 | 22400 | 22450 | 22400 | 310 |
| 551 | 20240807 | 093900 | 3297754900 | 22450 | 22500 | 22500 | 22400 | 2093 |
| 552 | 20240807 | 093800 | 3250780750 | 22500 | 22550 | 22550 | 22500 | 327 |
| 553 | 20240807 | 093700 | 3243419450 | 22550 | 22550 | 22550 | 22500 | 1271 |
| 554 | 20240807 | 093600 | 3214806650 | 22500 | 22550 | 22550 | 22500 | 216 |
| 555 | 20240807 | 093500 | 3209938750 | 22550 | 22600 | 22650 | 22400 | 3102 |
| 556 | 20240807 | 093400 | 3140094550 | 22600 | 22700 | 22700 | 22600 | 371 |
| 557 | 20240807 | 093300 | 3131693050 | 22650 | 22650 | 22700 | 22600 | 547 |
| 558 | 20240807 | 093200 | 3119289550 | 22650 | 22650 | 22700 | 22650 | 1182 |
| 559 | 20240807 | 093100 | 3092512500 | 22650 | 22600 | 22650 | 22450 | 2456 |
| 560 | 20240807 | 093000 | 3037058650 | 22550 | 22750 | 22800 | 22550 | 2541 |
| 561 | 20240807 | 092900 | 2979395250 | 22650 | 22750 | 22800 | 22650 | 6348 |
| 562 | 20240807 | 092800 | 2834988900 | 22800 | 22850 | 22850 | 22750 | 5234 |
| 563 | 20240807 | 092700 | 2715586450 | 22800 | 22850 | 22850 | 22800 | 4180 |
| 564 | 20240807 | 092600 | 2620133100 | 22800 | 22850 | 22900 | 22750 | 4213 |
| 565 | 20240807 | 092500 | 2523981850 | 22850 | 22900 | 22900 | 22700 | 4931 |
| 566 | 20240807 | 092400 | 2411394350 | 22900 | 22850 | 22900 | 22800 | 5178 |
| 567 | 20240807 | 092300 | 2293077900 | 22850 | 22800 | 22850 | 22700 | 4808 |
| 568 | 20240807 | 092200 | 2183496500 | 22800 | 22750 | 22800 | 22700 | 4317 |
| 569 | 20240807 | 092100 | 2085293550 | 22750 | 22800 | 22850 | 22650 | 6290 |
| 570 | 20240807 | 092000 | 1942137850 | 22800 | 22650 | 22800 | 22550 | 7013 |
| 571 | 20240807 | 091900 | 1782993450 | 22700 | 22600 | 22750 | 22550 | 7936 |
| 572 | 20240807 | 091800 | 1603251650 | 22600 | 22450 | 22650 | 22400 | 18679 |
| 573 | 20240807 | 091700 | 1182981500 | 22450 | 22400 | 22500 | 22350 | 8996 |
| 574 | 20240807 | 091600 | 981008400 | 22400 | 22300 | 22400 | 22250 | 6065 |
| 575 | 20240807 | 091500 | 845366650 | 22350 | 22100 | 22350 | 22000 | 9417 |
| 576 | 20240807 | 091400 | 636036650 | 22000 | 21950 | 22150 | 21950 | 4997 |
| 577 | 20240807 | 091300 | 525786300 | 22000 | 22050 | 22050 | 21900 | 2200 |
| 578 | 20240807 | 091200 | 477473500 | 22050 | 21950 | 22050 | 21950 | 2466 |
| 579 | 20240807 | 091100 | 423174100 | 22000 | 21900 | 22000 | 21850 | 4869 |
| 580 | 20240807 | 091000 | 316398600 | 21900 | 21900 | 21950 | 21900 | 1467 |
| 581 | 20240807 | 090900 | 284269500 | 21900 | 21900 | 21950 | 21850 | 852 |
| 582 | 20240807 | 090800 | 265607400 | 21900 | 21850 | 21900 | 21800 | 647 |
| 583 | 20240807 | 090700 | 251482950 | 21850 | 21800 | 21850 | 21750 | 702 |
| 584 | 20240807 | 090600 | 236173550 | 21800 | 21750 | 21800 | 21750 | 1638 |
| 585 | 20240807 | 090500 | 200503150 | 21750 | 21700 | 21750 | 21700 | 103 |
| 586 | 20240807 | 090400 | 198264750 | 21700 | 21650 | 21700 | 21650 | 1071 |
| 587 | 20240807 | 090300 | 175058300 | 21750 | 21650 | 21750 | 21600 | 769 |
| 588 | 20240807 | 090200 | 158391850 | 21600 | 21600 | 21650 | 21550 | 1503 |
| 589 | 20240807 | 090100 | 125947400 | 21600 | 21550 | 21600 | 21500 | 714 |
| 590 | 20240807 | 090000 | 110560900 | 21550 | 21450 | 21600 | 21450 | 4915 |