31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 1500 |
| 3 | 20240806 | 184600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20240806 | 184500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20240806 | 184400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20240806 | 184300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20240806 | 184200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20240806 | 184100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20240806 | 184000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20240806 | 183900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20240806 | 183800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20240806 | 183700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20240806 | 183600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20240806 | 183500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20240806 | 183400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20240806 | 183300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20240806 | 183200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20240806 | 183100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20240806 | 183000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20240806 | 182900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20240806 | 182800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20240806 | 182700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20240806 | 182600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20240806 | 182500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20240806 | 182400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20240806 | 182300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20240806 | 182200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20240806 | 182100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20240806 | 182000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20240806 | 181900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20240806 | 181800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20240806 | 181700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 1500 |
| 33 | 20240806 | 181600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20240806 | 181500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20240806 | 181400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20240806 | 181300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20240806 | 181200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20240806 | 181100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20240806 | 181000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20240806 | 180900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20240806 | 180800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20240806 | 180700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20240806 | 180600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20240806 | 180500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20240806 | 180400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20240806 | 180300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20240806 | 180200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20240806 | 180100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20240806 | 180000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20240806 | 175900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20240806 | 175800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20240806 | 175700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20240806 | 175600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20240806 | 175500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20240806 | 175400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20240806 | 175300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20240806 | 175200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20240806 | 175100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20240806 | 175000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20240806 | 174900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20240806 | 174800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20240806 | 174700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 1500 |
| 63 | 20240806 | 174600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20240806 | 174500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20240806 | 174400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20240806 | 174300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20240806 | 174200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20240806 | 174100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20240806 | 174000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20240806 | 173900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20240806 | 173800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20240806 | 173700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20240806 | 173600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20240806 | 173500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20240806 | 173400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20240806 | 173300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20240806 | 173200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20240806 | 173100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20240806 | 173000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20240806 | 172900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20240806 | 172800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20240806 | 172700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20240806 | 172600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20240806 | 172500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20240806 | 172400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20240806 | 172300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20240806 | 172200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20240806 | 172100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20240806 | 172000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20240806 | 171900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20240806 | 171800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20240806 | 171700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 1500 |
| 93 | 20240806 | 171600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20240806 | 171500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20240806 | 171400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20240806 | 171300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20240806 | 171200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20240806 | 171100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20240806 | 171000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20240806 | 170900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20240806 | 170800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20240806 | 170700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20240806 | 170600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20240806 | 170500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20240806 | 170400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20240806 | 170300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20240806 | 170200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20240806 | 170100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20240806 | 170000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20240806 | 165900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20240806 | 165800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20240806 | 165700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20240806 | 165600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20240806 | 165500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20240806 | 165400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20240806 | 165300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20240806 | 165200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20240806 | 165100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20240806 | 165000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20240806 | 164900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20240806 | 164800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20240806 | 164700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 1500 |
| 123 | 20240806 | 164600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20240806 | 164500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20240806 | 164400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20240806 | 164300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20240806 | 164200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20240806 | 164100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20240806 | 164000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20240806 | 163900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20240806 | 163800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20240806 | 163700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20240806 | 163600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20240806 | 163500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20240806 | 163400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20240806 | 163300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20240806 | 163200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20240806 | 163100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20240806 | 163000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20240806 | 162900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20240806 | 162800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20240806 | 162700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20240806 | 162600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20240806 | 162500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20240806 | 162400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20240806 | 162300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20240806 | 162200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20240806 | 162100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20240806 | 162000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20240806 | 161900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20240806 | 161800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20240806 | 161700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 1500 |
| 153 | 20240806 | 161600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20240806 | 161500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20240806 | 161400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20240806 | 161300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20240806 | 161200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20240806 | 161100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20240806 | 161000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20240806 | 160900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20240806 | 160800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20240806 | 160700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20240806 | 160600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20240806 | 160500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20240806 | 160400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20240806 | 160300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20240806 | 160200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20240806 | 160100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20240806 | 160000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20240806 | 155900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20240806 | 155800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20240806 | 155700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20240806 | 155600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20240806 | 155500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20240806 | 155400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20240806 | 155300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20240806 | 155200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20240806 | 155100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20240806 | 155000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20240806 | 154900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20240806 | 154800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20240806 | 154700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 1500 |
| 183 | 20240806 | 154600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20240806 | 154500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20240806 | 154400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20240806 | 154300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20240806 | 154200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20240806 | 154100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20240806 | 154000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20240806 | 153900 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20240806 | 153800 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20240806 | 153700 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20240806 | 153600 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20240806 | 153500 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20240806 | 153400 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20240806 | 153300 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20240806 | 153200 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20240806 | 153100 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20240806 | 153000 | 5380305250 | 47500 | 47500 | 47500 | 47500 | 1500 |
| 200 | 20240806 | 152900 | 5309055250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20240806 | 152800 | 5309055250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20240806 | 152700 | 5309055250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20240806 | 152600 | 5309055250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20240806 | 152500 | 5309055250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20240806 | 152400 | 5309055250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20240806 | 152300 | 5309055250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20240806 | 152200 | 5309055250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20240806 | 152100 | 5309055250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20240806 | 152000 | 5309055250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20240806 | 151900 | 5309055250 | 47700 | 47850 | 47850 | 47700 | 258 |
| 211 | 20240806 | 151800 | 5296733200 | 47800 | 47700 | 47800 | 47600 | 395 |
| 212 | 20240806 | 151700 | 5277886250 | 47600 | 47900 | 47900 | 47450 | 422 |
| 213 | 20240806 | 151600 | 5257767300 | 47700 | 47950 | 47950 | 47700 | 1150 |
| 214 | 20240806 | 151500 | 5202677300 | 47950 | 48000 | 48000 | 47950 | 555 |
| 215 | 20240806 | 151400 | 5176047550 | 48000 | 48050 | 48050 | 48000 | 93 |
| 216 | 20240806 | 151300 | 5171582950 | 48050 | 47950 | 48050 | 47950 | 155 |
| 217 | 20240806 | 151200 | 5164142350 | 48050 | 47950 | 48050 | 47900 | 151 |
| 218 | 20240806 | 151100 | 5156897400 | 47950 | 48000 | 48200 | 47950 | 551 |
| 219 | 20240806 | 151000 | 5130455300 | 48100 | 48300 | 48300 | 48100 | 478 |
| 220 | 20240806 | 150900 | 5107426700 | 48300 | 48200 | 48300 | 48200 | 406 |
| 221 | 20240806 | 150800 | 5087851350 | 48200 | 48100 | 48200 | 48100 | 124 |
| 222 | 20240806 | 150700 | 5081880350 | 48150 | 48050 | 48250 | 48050 | 547 |
| 223 | 20240806 | 150600 | 5055541950 | 47950 | 48000 | 48100 | 47950 | 199 |
| 224 | 20240806 | 150500 | 5045981300 | 48050 | 48100 | 48150 | 48050 | 222 |
| 225 | 20240806 | 150400 | 5035309350 | 48100 | 48100 | 48100 | 48100 | 8 |
| 226 | 20240806 | 150300 | 5034924550 | 48050 | 48050 | 48050 | 48050 | 27 |
| 227 | 20240806 | 150200 | 5033627200 | 48100 | 48000 | 48100 | 48000 | 157 |
| 228 | 20240806 | 150100 | 5026083500 | 48100 | 48250 | 48250 | 48000 | 904 |
| 229 | 20240806 | 150000 | 4982552550 | 48300 | 48150 | 48300 | 48100 | 898 |
| 230 | 20240806 | 145900 | 4939255700 | 48150 | 48150 | 48200 | 48100 | 131 |
| 231 | 20240806 | 145800 | 4932946350 | 48150 | 48100 | 48200 | 48100 | 407 |
| 232 | 20240806 | 145700 | 4913357700 | 48100 | 48100 | 48100 | 48000 | 72 |
| 233 | 20240806 | 145600 | 4909897450 | 48100 | 48100 | 48100 | 48100 | 52 |
| 234 | 20240806 | 145500 | 4907396250 | 48100 | 48050 | 48100 | 47950 | 478 |
| 235 | 20240806 | 145400 | 4884445750 | 48050 | 48050 | 48050 | 48000 | 360 |
| 236 | 20240806 | 145300 | 4867165150 | 48050 | 48000 | 48100 | 48000 | 213 |
| 237 | 20240806 | 145200 | 4856933950 | 48000 | 48000 | 48050 | 48000 | 163 |
| 238 | 20240806 | 145100 | 4849109250 | 48050 | 48000 | 48050 | 48000 | 235 |
| 239 | 20240806 | 145000 | 4837821550 | 48050 | 48050 | 48100 | 48000 | 438 |
| 240 | 20240806 | 144900 | 4816767000 | 48050 | 48000 | 48050 | 48000 | 84 |
| 241 | 20240806 | 144800 | 4812733600 | 48050 | 48000 | 48050 | 48000 | 277 |
| 242 | 20240806 | 144700 | 4799431500 | 48000 | 47850 | 48050 | 47850 | 919 |
| 243 | 20240806 | 144600 | 4755321000 | 48000 | 47850 | 48000 | 47850 | 27 |
| 244 | 20240806 | 144500 | 4754027400 | 48000 | 47900 | 48000 | 47900 | 171 |
| 245 | 20240806 | 144400 | 4745831200 | 48000 | 48000 | 48000 | 47900 | 365 |
| 246 | 20240806 | 144300 | 4728324150 | 48050 | 48050 | 48050 | 48000 | 55 |
| 247 | 20240806 | 144200 | 4725681850 | 48050 | 47900 | 48050 | 47900 | 144 |
| 248 | 20240806 | 144100 | 4718773500 | 47850 | 47850 | 47900 | 47850 | 69 |
| 249 | 20240806 | 144000 | 4715469250 | 47800 | 47900 | 47900 | 47800 | 757 |
| 250 | 20240806 | 143900 | 4679252000 | 47900 | 47900 | 47900 | 47800 | 34 |
| 251 | 20240806 | 143800 | 4677624000 | 47900 | 47750 | 47900 | 47750 | 22 |
| 252 | 20240806 | 143700 | 4676570800 | 47800 | 47800 | 47800 | 47750 | 3 |
| 253 | 20240806 | 143600 | 4676427450 | 47800 | 47800 | 47800 | 47750 | 34 |
| 254 | 20240806 | 143500 | 4674803050 | 47900 | 47800 | 47900 | 47800 | 76 |
| 255 | 20240806 | 143400 | 4671166400 | 47850 | 47800 | 47850 | 47800 | 31 |
| 256 | 20240806 | 143300 | 4669684400 | 47800 | 47850 | 47850 | 47800 | 230 |
| 257 | 20240806 | 143200 | 4658684900 | 47750 | 47700 | 47750 | 47700 | 207 |
| 258 | 20240806 | 143100 | 4648810950 | 47450 | 47650 | 47850 | 47450 | 146 |
| 259 | 20240806 | 143000 | 4641862450 | 47850 | 47900 | 47950 | 47850 | 156 |
| 260 | 20240806 | 142900 | 4634390250 | 47950 | 47950 | 48000 | 47950 | 280 |
| 261 | 20240806 | 142800 | 4620951550 | 47550 | 47900 | 47950 | 47550 | 290 |
| 262 | 20240806 | 142700 | 4607072700 | 47950 | 47800 | 47950 | 47750 | 84 |
| 263 | 20240806 | 142600 | 4603052200 | 47850 | 47850 | 47850 | 47850 | 24 |
| 264 | 20240806 | 142500 | 4601903800 | 47850 | 47650 | 47850 | 47650 | 283 |
| 265 | 20240806 | 142400 | 4588377500 | 47650 | 47700 | 47700 | 47650 | 29 |
| 266 | 20240806 | 142300 | 4586994700 | 47950 | 48000 | 48000 | 47750 | 262 |
| 267 | 20240806 | 142200 | 4574444350 | 48000 | 48100 | 48100 | 47700 | 837 |
| 268 | 20240806 | 142100 | 4534394750 | 47900 | 47250 | 48150 | 47250 | 4182 |
| 269 | 20240806 | 142000 | 4335404050 | 47250 | 47300 | 47350 | 47250 | 972 |
| 270 | 20240806 | 141900 | 4289396950 | 47300 | 47250 | 47300 | 47250 | 189 |
| 271 | 20240806 | 141800 | 4280464150 | 47250 | 47200 | 47250 | 47200 | 341 |
| 272 | 20240806 | 141700 | 4264358850 | 47150 | 47150 | 47200 | 47150 | 23 |
| 273 | 20240806 | 141600 | 4263274350 | 47150 | 47100 | 47150 | 47100 | 203 |
| 274 | 20240806 | 141500 | 4253708050 | 47100 | 47000 | 47100 | 47000 | 618 |
| 275 | 20240806 | 141400 | 4224618750 | 47000 | 47000 | 47000 | 46950 | 55 |
| 276 | 20240806 | 141300 | 4222034750 | 47000 | 46950 | 47000 | 46950 | 461 |
| 277 | 20240806 | 141200 | 4200370300 | 47000 | 46950 | 47000 | 46950 | 80 |
| 278 | 20240806 | 141100 | 4196613900 | 46950 | 46950 | 46950 | 46850 | 711 |
| 279 | 20240806 | 141000 | 4163236400 | 46950 | 46950 | 46950 | 46950 | 401 |
| 280 | 20240806 | 140900 | 4144409450 | 46950 | 46950 | 46950 | 46950 | 12 |
| 281 | 20240806 | 140800 | 4143846050 | 47000 | 47000 | 47000 | 47000 | 168 |
| 282 | 20240806 | 140700 | 4135950050 | 47000 | 46800 | 47000 | 46800 | 567 |
| 283 | 20240806 | 140600 | 4109338900 | 46950 | 46950 | 46950 | 46950 | 816 |
| 284 | 20240806 | 140500 | 4071027700 | 46950 | 46950 | 46950 | 46800 | 478 |
| 285 | 20240806 | 140400 | 4048594200 | 46950 | 46950 | 46950 | 46900 | 34 |
| 286 | 20240806 | 140300 | 4046999000 | 46950 | 47000 | 47000 | 46950 | 13 |
| 287 | 20240806 | 140200 | 4046388500 | 47000 | 46950 | 47000 | 46900 | 359 |
| 288 | 20240806 | 140100 | 4029529100 | 46900 | 46900 | 46900 | 46900 | 13 |
| 289 | 20240806 | 140000 | 4028919400 | 46750 | 46800 | 46950 | 46750 | 346 |
| 290 | 20240806 | 135900 | 4012718250 | 46900 | 46950 | 46950 | 46900 | 12 |
| 291 | 20240806 | 135800 | 4012155350 | 46950 | 46950 | 46950 | 46800 | 42 |
| 292 | 20240806 | 135700 | 4010183600 | 46950 | 46850 | 46950 | 46850 | 536 |
| 293 | 20240806 | 135600 | 3985020250 | 46850 | 46800 | 46850 | 46750 | 387 |
| 294 | 20240806 | 135500 | 3966891750 | 46850 | 46800 | 46850 | 46750 | 100 |
| 295 | 20240806 | 135400 | 3962211250 | 46850 | 46800 | 46850 | 46800 | 41 |
| 296 | 20240806 | 135300 | 3960291900 | 46850 | 46900 | 46900 | 46800 | 216 |
| 297 | 20240806 | 135200 | 3950173900 | 46900 | 46850 | 46900 | 46850 | 194 |
| 298 | 20240806 | 135100 | 3941075450 | 46850 | 46800 | 46850 | 46800 | 44 |
| 299 | 20240806 | 135000 | 3939015200 | 46850 | 46850 | 46850 | 46750 | 102 |
| 300 | 20240806 | 134900 | 3934241300 | 46850 | 46700 | 46850 | 46650 | 168 |
| 301 | 20240806 | 134800 | 3926390950 | 46650 | 46700 | 46700 | 46650 | 129 |
| 302 | 20240806 | 134700 | 3920367650 | 46900 | 46900 | 46900 | 46900 | 1 |
| 303 | 20240806 | 134600 | 3920320750 | 46650 | 46800 | 46800 | 46650 | 205 |
| 304 | 20240806 | 134500 | 3910735700 | 46850 | 46800 | 46850 | 46800 | 51 |
| 305 | 20240806 | 134400 | 3908347100 | 46800 | 46700 | 46800 | 46700 | 9 |
| 306 | 20240806 | 134300 | 3907926400 | 46700 | 46750 | 46750 | 46700 | 23 |
| 307 | 20240806 | 134200 | 3906851800 | 46700 | 46650 | 46700 | 46650 | 50 |
| 308 | 20240806 | 134100 | 3904518050 | 46700 | 46600 | 46750 | 46600 | 55 |
| 309 | 20240806 | 134000 | 3901949650 | 46600 | 46650 | 46700 | 46600 | 60 |
| 310 | 20240806 | 133900 | 3899151200 | 46650 | 46700 | 46700 | 46650 | 164 |
| 311 | 20240806 | 133800 | 3891498050 | 46700 | 46650 | 46700 | 46650 | 35 |
| 312 | 20240806 | 133700 | 3889865250 | 46650 | 46650 | 46650 | 46650 | 0 |
| 313 | 20240806 | 133600 | 3889865250 | 46650 | 46750 | 46800 | 46650 | 99 |
| 314 | 20240806 | 133500 | 3885233450 | 46650 | 46650 | 46650 | 46650 | 63 |
| 315 | 20240806 | 133400 | 3882294500 | 46650 | 46600 | 46650 | 46600 | 30 |
| 316 | 20240806 | 133300 | 3880896400 | 46600 | 46700 | 46800 | 46600 | 216 |
| 317 | 20240806 | 133200 | 3870803200 | 46700 | 46850 | 46850 | 46700 | 350 |
| 318 | 20240806 | 133100 | 3854425850 | 46850 | 46900 | 46900 | 46850 | 15 |
| 319 | 20240806 | 133000 | 3853722850 | 46900 | 46850 | 46900 | 46850 | 64 |
| 320 | 20240806 | 132900 | 3850723800 | 46900 | 47000 | 47000 | 46900 | 170 |
| 321 | 20240806 | 132800 | 3842743350 | 47000 | 47100 | 47100 | 47000 | 611 |
| 322 | 20240806 | 132700 | 3813989000 | 47150 | 47200 | 47250 | 47150 | 154 |
| 323 | 20240806 | 132600 | 3806720400 | 47200 | 47200 | 47200 | 47200 | 25 |
| 324 | 20240806 | 132500 | 3805540400 | 47200 | 47200 | 47200 | 47200 | 7 |
| 325 | 20240806 | 132400 | 3805210000 | 47250 | 47200 | 47250 | 47200 | 30 |
| 326 | 20240806 | 132300 | 3803793700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 327 | 20240806 | 132200 | 3803793700 | 47200 | 47200 | 47200 | 47100 | 329 |
| 328 | 20240806 | 132100 | 3788277050 | 47200 | 47150 | 47250 | 47150 | 13 |
| 329 | 20240806 | 132000 | 3787663450 | 47200 | 47200 | 47200 | 47200 | 57 |
| 330 | 20240806 | 131900 | 3784973050 | 47200 | 47150 | 47200 | 47150 | 3 |
| 331 | 20240806 | 131800 | 3784831550 | 47150 | 47150 | 47200 | 47150 | 32 |
| 332 | 20240806 | 131700 | 3783322300 | 47150 | 47150 | 47250 | 47150 | 62 |
| 333 | 20240806 | 131600 | 3780396600 | 47150 | 47100 | 47150 | 47100 | 114 |
| 334 | 20240806 | 131500 | 3775021600 | 47100 | 47100 | 47100 | 47100 | 90 |
| 335 | 20240806 | 131400 | 3770782600 | 47050 | 47000 | 47050 | 47000 | 29 |
| 336 | 20240806 | 131300 | 3769418650 | 47000 | 47000 | 47000 | 47000 | 44 |
| 337 | 20240806 | 131200 | 3767350650 | 47000 | 47000 | 47050 | 47000 | 81 |
| 338 | 20240806 | 131100 | 3763542250 | 47000 | 47050 | 47050 | 47000 | 35 |
| 339 | 20240806 | 131000 | 3761896150 | 47050 | 47000 | 47050 | 47000 | 4 |
| 340 | 20240806 | 130900 | 3761708000 | 47050 | 47000 | 47050 | 47000 | 143 |
| 341 | 20240806 | 130800 | 3754985750 | 47050 | 47050 | 47050 | 47050 | 24 |
| 342 | 20240806 | 130700 | 3753856550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 343 | 20240806 | 130600 | 3753856550 | 47050 | 46950 | 47050 | 46900 | 43 |
| 344 | 20240806 | 130500 | 3751834750 | 46950 | 46900 | 47000 | 46900 | 19 |
| 345 | 20240806 | 130400 | 3750942850 | 46900 | 46900 | 46900 | 46900 | 1 |
| 346 | 20240806 | 130300 | 3750895950 | 46850 | 46900 | 46900 | 46800 | 186 |
| 347 | 20240806 | 130200 | 3742175650 | 46950 | 47100 | 47100 | 46950 | 369 |
| 348 | 20240806 | 130100 | 3724811050 | 47100 | 47050 | 47100 | 47000 | 270 |
| 349 | 20240806 | 130000 | 3712105250 | 47100 | 47100 | 47100 | 47100 | 1 |
| 350 | 20240806 | 125900 | 3712058150 | 47100 | 47050 | 47100 | 47050 | 55 |
| 351 | 20240806 | 125800 | 3709469700 | 47100 | 47100 | 47100 | 47100 | 58 |
| 352 | 20240806 | 125700 | 3706737900 | 47050 | 47200 | 47200 | 47050 | 148 |
| 353 | 20240806 | 125600 | 3699763250 | 47150 | 47150 | 47150 | 47050 | 46 |
| 354 | 20240806 | 125500 | 3697597200 | 47150 | 47200 | 47200 | 47150 | 74 |
| 355 | 20240806 | 125400 | 3694105000 | 47200 | 47250 | 47300 | 47200 | 672 |
| 356 | 20240806 | 125300 | 3662377500 | 47250 | 47250 | 47250 | 47250 | 20 |
| 357 | 20240806 | 125200 | 3661432500 | 47200 | 47200 | 47250 | 47200 | 29 |
| 358 | 20240806 | 125100 | 3660063400 | 47200 | 47200 | 47200 | 47200 | 5 |
| 359 | 20240806 | 125000 | 3659827400 | 47200 | 47200 | 47250 | 47200 | 85 |
| 360 | 20240806 | 124900 | 3655813800 | 47250 | 47300 | 47300 | 47250 | 127 |
| 361 | 20240806 | 124800 | 3649810400 | 47300 | 47100 | 47300 | 47050 | 421 |
| 362 | 20240806 | 124700 | 3629938600 | 47050 | 47000 | 47050 | 47000 | 21 |
| 363 | 20240806 | 124600 | 3628950850 | 47000 | 47050 | 47050 | 47000 | 119 |
| 364 | 20240806 | 124500 | 3623352200 | 47050 | 47050 | 47050 | 47050 | 7 |
| 365 | 20240806 | 124400 | 3623022850 | 47000 | 46950 | 47000 | 46950 | 76 |
| 366 | 20240806 | 124300 | 3619454350 | 46950 | 46950 | 46950 | 46950 | 1 |
| 367 | 20240806 | 124200 | 3619407400 | 46950 | 46950 | 46950 | 46950 | 3 |
| 368 | 20240806 | 124100 | 3619266550 | 46950 | 47050 | 47050 | 46900 | 552 |
| 369 | 20240806 | 124000 | 3593337800 | 47050 | 47100 | 47100 | 47050 | 58 |
| 370 | 20240806 | 123900 | 3590608700 | 47100 | 47100 | 47100 | 47100 | 2 |
| 371 | 20240806 | 123800 | 3590514500 | 47200 | 47100 | 47200 | 47050 | 243 |
| 372 | 20240806 | 123700 | 3579056150 | 47100 | 47100 | 47100 | 47100 | 9 |
| 373 | 20240806 | 123600 | 3578632250 | 47100 | 47050 | 47100 | 47000 | 538 |
| 374 | 20240806 | 123500 | 3553313750 | 47050 | 47000 | 47050 | 47000 | 40 |
| 375 | 20240806 | 123400 | 3551432700 | 47050 | 47050 | 47050 | 47050 | 1 |
| 376 | 20240806 | 123300 | 3551385650 | 47000 | 47000 | 47050 | 47000 | 157 |
| 377 | 20240806 | 123200 | 3544000900 | 47050 | 47000 | 47050 | 47000 | 192 |
| 378 | 20240806 | 123100 | 3534975200 | 46900 | 46850 | 46950 | 46850 | 244 |
| 379 | 20240806 | 123000 | 3523525300 | 46850 | 46900 | 46900 | 46800 | 108 |
| 380 | 20240806 | 122900 | 3518467600 | 46900 | 46850 | 46900 | 46850 | 27 |
| 381 | 20240806 | 122800 | 3517201650 | 46850 | 46850 | 46850 | 46850 | 68 |
| 382 | 20240806 | 122700 | 3514015850 | 46850 | 46850 | 46850 | 46850 | 1 |
| 383 | 20240806 | 122600 | 3513969000 | 46900 | 46800 | 46900 | 46800 | 88 |
| 384 | 20240806 | 122500 | 3509846250 | 46850 | 46850 | 46850 | 46850 | 30 |
| 385 | 20240806 | 122400 | 3508440750 | 46900 | 46950 | 46950 | 46900 | 6 |
| 386 | 20240806 | 122300 | 3508159300 | 46950 | 46950 | 46950 | 46950 | 32 |
| 387 | 20240806 | 122200 | 3506656900 | 47000 | 46800 | 47050 | 46700 | 550 |
| 388 | 20240806 | 122100 | 3480847250 | 46850 | 46850 | 46850 | 46850 | 13 |
| 389 | 20240806 | 122000 | 3480238200 | 46850 | 46850 | 46850 | 46850 | 7 |
| 390 | 20240806 | 121900 | 3479910250 | 46800 | 46800 | 46800 | 46800 | 46 |
| 391 | 20240806 | 121800 | 3477757450 | 46900 | 46900 | 46900 | 46900 | 1 |
| 392 | 20240806 | 121700 | 3477710550 | 46950 | 46700 | 46950 | 46700 | 217 |
| 393 | 20240806 | 121600 | 3467535700 | 46750 | 46750 | 46750 | 46750 | 11 |
| 394 | 20240806 | 121500 | 3467021450 | 46750 | 46750 | 46750 | 46750 | 11 |
| 395 | 20240806 | 121400 | 3466507200 | 46750 | 46700 | 46750 | 46700 | 48 |
| 396 | 20240806 | 121300 | 3464265100 | 46700 | 46800 | 46800 | 46700 | 182 |
| 397 | 20240806 | 121200 | 3455748500 | 46800 | 46850 | 46900 | 46800 | 198 |
| 398 | 20240806 | 121100 | 3446471350 | 46850 | 46850 | 46850 | 46850 | 1 |
| 399 | 20240806 | 121000 | 3446424500 | 46900 | 46800 | 46900 | 46800 | 40 |
| 400 | 20240806 | 120900 | 3444548900 | 46900 | 46850 | 46900 | 46800 | 83 |
| 401 | 20240806 | 120800 | 3440659050 | 46850 | 46750 | 46850 | 46750 | 293 |
| 402 | 20240806 | 120700 | 3426956850 | 46750 | 46700 | 46750 | 46700 | 43 |
| 403 | 20240806 | 120600 | 3424946850 | 46750 | 46700 | 46750 | 46650 | 87 |
| 404 | 20240806 | 120500 | 3420880700 | 46600 | 46650 | 46650 | 46600 | 47 |
| 405 | 20240806 | 120400 | 3418689900 | 46650 | 46700 | 46700 | 46600 | 87 |
| 406 | 20240806 | 120300 | 3414631500 | 46700 | 46650 | 46700 | 46650 | 31 |
| 407 | 20240806 | 120200 | 3413185050 | 46500 | 46450 | 46700 | 46450 | 285 |
| 408 | 20240806 | 120100 | 3399901200 | 46500 | 46450 | 46500 | 46450 | 17 |
| 409 | 20240806 | 120000 | 3399110800 | 46400 | 46400 | 46400 | 46350 | 90 |
| 410 | 20240806 | 115900 | 3394937300 | 46400 | 46400 | 46400 | 46400 | 115 |
| 411 | 20240806 | 115800 | 3389601300 | 46400 | 46450 | 46450 | 46400 | 11 |
| 412 | 20240806 | 115700 | 3389090550 | 46450 | 46500 | 46500 | 46450 | 52 |
| 413 | 20240806 | 115600 | 3386672600 | 46550 | 46550 | 46550 | 46550 | 3 |
| 414 | 20240806 | 115500 | 3386532950 | 46500 | 46500 | 46500 | 46500 | 1 |
| 415 | 20240806 | 115400 | 3386486450 | 46650 | 46650 | 46650 | 46650 | 20 |
| 416 | 20240806 | 115300 | 3385553450 | 46600 | 46550 | 46600 | 46550 | 36 |
| 417 | 20240806 | 115200 | 3383876350 | 46500 | 46450 | 46500 | 46450 | 81 |
| 418 | 20240806 | 115100 | 3380113600 | 46500 | 46550 | 46550 | 46500 | 37 |
| 419 | 20240806 | 115000 | 3378391350 | 46550 | 46450 | 46550 | 46400 | 405 |
| 420 | 20240806 | 114900 | 3359545600 | 46400 | 46550 | 46550 | 46400 | 114 |
| 421 | 20240806 | 114800 | 3354248200 | 46550 | 46500 | 46550 | 46500 | 4 |
| 422 | 20240806 | 114700 | 3354062150 | 46550 | 46550 | 46550 | 46550 | 2 |
| 423 | 20240806 | 114600 | 3353969050 | 46500 | 46500 | 46500 | 46500 | 163 |
| 424 | 20240806 | 114500 | 3346389550 | 46450 | 46400 | 46450 | 46400 | 41 |
| 425 | 20240806 | 114400 | 3344486600 | 46350 | 46350 | 46400 | 46350 | 116 |
| 426 | 20240806 | 114300 | 3339104750 | 46400 | 46400 | 46400 | 46350 | 36 |
| 427 | 20240806 | 114200 | 3337434400 | 46500 | 46400 | 46500 | 46400 | 80 |
| 428 | 20240806 | 114100 | 3333719050 | 46400 | 46400 | 46400 | 46350 | 62 |
| 429 | 20240806 | 114000 | 3330842500 | 46400 | 46400 | 46450 | 46400 | 81 |
| 430 | 20240806 | 113900 | 3327081350 | 46450 | 46300 | 46450 | 46300 | 74 |
| 431 | 20240806 | 113800 | 3323649750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 432 | 20240806 | 113700 | 3323649750 | 46300 | 46100 | 46350 | 46100 | 289 |
| 433 | 20240806 | 113600 | 3310291050 | 46050 | 46050 | 46050 | 46050 | 11 |
| 434 | 20240806 | 113500 | 3309784500 | 46050 | 46100 | 46100 | 46050 | 6 |
| 435 | 20240806 | 113400 | 3309508000 | 46100 | 46150 | 46150 | 46050 | 13 |
| 436 | 20240806 | 113300 | 3308908850 | 46100 | 46150 | 46200 | 45900 | 191 |
| 437 | 20240806 | 113200 | 3300098250 | 46200 | 46150 | 46200 | 46150 | 47 |
| 438 | 20240806 | 113100 | 3297926900 | 46250 | 46200 | 46250 | 45900 | 447 |
| 439 | 20240806 | 113000 | 3277322950 | 46150 | 46250 | 46250 | 46150 | 114 |
| 440 | 20240806 | 112900 | 3272052250 | 46250 | 46250 | 46250 | 46200 | 107 |
| 441 | 20240806 | 112800 | 3267103800 | 46250 | 46250 | 46250 | 46250 | 1 |
| 442 | 20240806 | 112700 | 3267057550 | 46150 | 46150 | 46150 | 46150 | 30 |
| 443 | 20240806 | 112600 | 3265673050 | 46200 | 45950 | 46300 | 45850 | 460 |
| 444 | 20240806 | 112500 | 3244513050 | 45900 | 45900 | 45900 | 45900 | 23 |
| 445 | 20240806 | 112400 | 3243457350 | 45900 | 45900 | 45900 | 45900 | 46 |
| 446 | 20240806 | 112300 | 3241345950 | 45900 | 45850 | 46100 | 45800 | 85 |
| 447 | 20240806 | 112200 | 3237448950 | 45800 | 45750 | 45800 | 45750 | 45 |
| 448 | 20240806 | 112100 | 3235389450 | 45750 | 45750 | 45750 | 45750 | 105 |
| 449 | 20240806 | 112000 | 3230585700 | 45850 | 45850 | 45900 | 45650 | 264 |
| 450 | 20240806 | 111900 | 3218505800 | 45900 | 45950 | 45950 | 45700 | 96 |
| 451 | 20240806 | 111800 | 3214098900 | 46000 | 46000 | 46000 | 46000 | 107 |
| 452 | 20240806 | 111700 | 3209176900 | 45950 | 45850 | 45950 | 45600 | 99 |
| 453 | 20240806 | 111600 | 3204640100 | 45450 | 45750 | 45850 | 45350 | 237 |
| 454 | 20240806 | 111500 | 3193833700 | 45700 | 45500 | 45700 | 45500 | 12 |
| 455 | 20240806 | 111400 | 3193287300 | 45500 | 45500 | 45650 | 45500 | 52 |
| 456 | 20240806 | 111300 | 3190921150 | 45600 | 45800 | 45800 | 45450 | 355 |
| 457 | 20240806 | 111200 | 3174708500 | 45850 | 46050 | 46100 | 45850 | 387 |
| 458 | 20240806 | 111100 | 3156933800 | 46000 | 46000 | 46000 | 45900 | 74 |
| 459 | 20240806 | 111000 | 3153536850 | 46100 | 46200 | 46200 | 45950 | 225 |
| 460 | 20240806 | 110900 | 3143172150 | 46050 | 45900 | 46200 | 45850 | 390 |
| 461 | 20240806 | 110800 | 3125246200 | 45950 | 46150 | 46200 | 45950 | 216 |
| 462 | 20240806 | 110700 | 3115274100 | 45800 | 45600 | 46200 | 45600 | 85 |
| 463 | 20240806 | 110600 | 3111379500 | 45450 | 45350 | 46150 | 45350 | 121 |
| 464 | 20240806 | 110500 | 3105865100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 465 | 20240806 | 110400 | 3105865100 | 44900 | 46000 | 46000 | 44900 | 459 |
| 466 | 20240806 | 110300 | 3085073350 | 46250 | 45750 | 46250 | 45750 | 406 |
| 467 | 20240806 | 110200 | 3066415600 | 45950 | 45900 | 46000 | 45900 | 212 |
| 468 | 20240806 | 110100 | 3056681500 | 45700 | 45900 | 45950 | 45700 | 230 |
| 469 | 20240806 | 110000 | 3046145300 | 45950 | 45800 | 45950 | 45800 | 75 |
| 470 | 20240806 | 105900 | 3042708450 | 45700 | 45800 | 45900 | 45700 | 24 |
| 471 | 20240806 | 105800 | 3041609750 | 45800 | 45600 | 45800 | 45600 | 191 |
| 472 | 20240806 | 105700 | 3032899950 | 45600 | 45700 | 45950 | 45600 | 268 |
| 473 | 20240806 | 105600 | 3020654350 | 45800 | 45200 | 45800 | 45200 | 197 |
| 474 | 20240806 | 105500 | 3011674200 | 45450 | 45550 | 45600 | 45450 | 179 |
| 475 | 20240806 | 105400 | 3003531250 | 45550 | 45600 | 45600 | 45550 | 206 |
| 476 | 20240806 | 105300 | 2994143100 | 45850 | 45850 | 45850 | 45850 | 10 |
| 477 | 20240806 | 105200 | 2993684600 | 45850 | 45550 | 45850 | 45550 | 403 |
| 478 | 20240806 | 105100 | 2975302900 | 45850 | 45500 | 45850 | 45500 | 35 |
| 479 | 20240806 | 105000 | 2973702650 | 45500 | 46000 | 46000 | 45500 | 832 |
| 480 | 20240806 | 104900 | 2935629150 | 46000 | 45600 | 46000 | 45600 | 110 |
| 481 | 20240806 | 104800 | 2930589300 | 45550 | 45000 | 45800 | 45000 | 994 |
| 482 | 20240806 | 104700 | 2885429100 | 44950 | 45050 | 45200 | 44950 | 314 |
| 483 | 20240806 | 104600 | 2871266600 | 45050 | 45050 | 45050 | 44750 | 187 |
| 484 | 20240806 | 104500 | 2862867800 | 45100 | 45350 | 45400 | 45050 | 430 |
| 485 | 20240806 | 104400 | 2843397050 | 45250 | 45150 | 45300 | 45000 | 299 |
| 486 | 20240806 | 104300 | 2829888350 | 45150 | 44650 | 45150 | 44650 | 426 |
| 487 | 20240806 | 104200 | 2810782050 | 44700 | 45250 | 45250 | 44700 | 2393 |
| 488 | 20240806 | 104100 | 2703108500 | 45350 | 45250 | 45350 | 45150 | 686 |
| 489 | 20240806 | 104000 | 2672077900 | 45250 | 45400 | 45500 | 45250 | 547 |
| 490 | 20240806 | 103900 | 2647296250 | 45400 | 45600 | 45800 | 45400 | 384 |
| 491 | 20240806 | 103800 | 2629824750 | 45500 | 45600 | 45600 | 45500 | 64 |
| 492 | 20240806 | 103700 | 2626910000 | 45500 | 45550 | 45650 | 45500 | 227 |
| 493 | 20240806 | 103600 | 2616559500 | 45600 | 45450 | 45700 | 45450 | 137 |
| 494 | 20240806 | 103500 | 2610322850 | 45450 | 45850 | 46000 | 45300 | 357 |
| 495 | 20240806 | 103400 | 2594044350 | 45900 | 45800 | 46000 | 45800 | 171 |
| 496 | 20240806 | 103300 | 2586202350 | 45750 | 45350 | 45750 | 45350 | 69 |
| 497 | 20240806 | 103200 | 2583054450 | 45500 | 45700 | 45700 | 45250 | 491 |
| 498 | 20240806 | 103100 | 2560728900 | 45700 | 45800 | 45800 | 45700 | 295 |
| 499 | 20240806 | 103000 | 2547239300 | 45900 | 46200 | 46200 | 45850 | 933 |
| 500 | 20240806 | 102900 | 2504275650 | 46200 | 46250 | 46300 | 46200 | 134 |
| 501 | 20240806 | 102800 | 2498078950 | 46300 | 46300 | 46300 | 46150 | 149 |
| 502 | 20240806 | 102700 | 2491188150 | 46300 | 46600 | 46600 | 46300 | 636 |
| 503 | 20240806 | 102600 | 2461651500 | 46600 | 46600 | 46600 | 46600 | 4 |
| 504 | 20240806 | 102500 | 2461465100 | 46600 | 46650 | 46700 | 46600 | 135 |
| 505 | 20240806 | 102400 | 2455171100 | 46650 | 46650 | 46650 | 46650 | 40 |
| 506 | 20240806 | 102300 | 2453305100 | 46650 | 46650 | 46850 | 46600 | 119 |
| 507 | 20240806 | 102200 | 2447752450 | 46650 | 46650 | 46750 | 46600 | 292 |
| 508 | 20240806 | 102100 | 2434129500 | 46650 | 46900 | 46900 | 46650 | 217 |
| 509 | 20240806 | 102000 | 2423995450 | 46900 | 46800 | 46900 | 46700 | 190 |
| 510 | 20240806 | 101900 | 2415110400 | 46850 | 46950 | 46950 | 46850 | 112 |
| 511 | 20240806 | 101800 | 2409862400 | 47000 | 47000 | 47000 | 46950 | 132 |
| 512 | 20240806 | 101700 | 2403660350 | 47000 | 47000 | 47000 | 46850 | 142 |
| 513 | 20240806 | 101600 | 2397000600 | 46850 | 47000 | 47000 | 46850 | 88 |
| 514 | 20240806 | 101500 | 2392871700 | 47200 | 47100 | 47200 | 46850 | 156 |
| 515 | 20240806 | 101400 | 2385531350 | 47100 | 46800 | 47300 | 46800 | 361 |
| 516 | 20240806 | 101300 | 2368533250 | 46800 | 46800 | 46950 | 46800 | 615 |
| 517 | 20240806 | 101200 | 2339707950 | 46750 | 46800 | 46850 | 46650 | 417 |
| 518 | 20240806 | 101100 | 2320228000 | 46800 | 47000 | 47000 | 46800 | 1055 |
| 519 | 20240806 | 101000 | 2270820150 | 47000 | 47100 | 47150 | 47000 | 298 |
| 520 | 20240806 | 100900 | 2256776050 | 47150 | 47100 | 47150 | 46800 | 437 |
| 521 | 20240806 | 100800 | 2236179350 | 46900 | 47300 | 47300 | 46900 | 648 |
| 522 | 20240806 | 100700 | 2205630100 | 47300 | 47550 | 47550 | 47300 | 236 |
| 523 | 20240806 | 100600 | 2194444650 | 47550 | 47450 | 47550 | 47400 | 223 |
| 524 | 20240806 | 100500 | 2183857550 | 47550 | 47450 | 47550 | 47450 | 232 |
| 525 | 20240806 | 100400 | 2172842500 | 47500 | 47450 | 47500 | 47450 | 111 |
| 526 | 20240806 | 100300 | 2167573400 | 47450 | 47350 | 47450 | 47350 | 366 |
| 527 | 20240806 | 100200 | 2150216950 | 47350 | 47400 | 47400 | 47350 | 350 |
| 528 | 20240806 | 100100 | 2133627000 | 47400 | 47400 | 47400 | 47400 | 65 |
| 529 | 20240806 | 100000 | 2130546000 | 47450 | 47300 | 47500 | 47300 | 1070 |
| 530 | 20240806 | 095900 | 2079854050 | 47250 | 47150 | 47250 | 47150 | 256 |
| 531 | 20240806 | 095800 | 2067769600 | 47150 | 47200 | 47300 | 47150 | 130 |
| 532 | 20240806 | 095700 | 2061629700 | 47300 | 47300 | 47350 | 47150 | 514 |
| 533 | 20240806 | 095600 | 2037334500 | 47300 | 47000 | 47300 | 46900 | 861 |
| 534 | 20240806 | 095500 | 1996802950 | 47000 | 46750 | 47000 | 46750 | 76 |
| 535 | 20240806 | 095400 | 1993236650 | 46900 | 47000 | 47050 | 46900 | 68 |
| 536 | 20240806 | 095300 | 1990043750 | 47050 | 47100 | 47100 | 47050 | 34 |
| 537 | 20240806 | 095200 | 1988443650 | 47150 | 46700 | 47150 | 46700 | 316 |
| 538 | 20240806 | 095100 | 1973600700 | 46650 | 47000 | 47200 | 46650 | 732 |
| 539 | 20240806 | 095000 | 1939229450 | 47000 | 47100 | 47100 | 46600 | 214 |
| 540 | 20240806 | 094900 | 1929210100 | 47000 | 47200 | 47200 | 47000 | 350 |
| 541 | 20240806 | 094800 | 1912728300 | 47150 | 47050 | 47200 | 47050 | 359 |
| 542 | 20240806 | 094700 | 1895805200 | 46800 | 47100 | 47100 | 46600 | 794 |
| 543 | 20240806 | 094600 | 1858538250 | 46950 | 46600 | 47100 | 46550 | 1002 |
| 544 | 20240806 | 094500 | 1811510200 | 46550 | 46600 | 46850 | 46500 | 729 |
| 545 | 20240806 | 094400 | 1777547950 | 46600 | 46700 | 46950 | 46600 | 342 |
| 546 | 20240806 | 094300 | 1761551150 | 46500 | 46800 | 46950 | 46500 | 3095 |
| 547 | 20240806 | 094200 | 1616762300 | 46850 | 46800 | 46850 | 46500 | 811 |
| 548 | 20240806 | 094100 | 1578809500 | 46800 | 46600 | 46800 | 46350 | 678 |
| 549 | 20240806 | 094000 | 1547201650 | 46600 | 46650 | 46950 | 46350 | 1977 |
| 550 | 20240806 | 093900 | 1455155400 | 46500 | 46400 | 47050 | 46200 | 1341 |
| 551 | 20240806 | 093800 | 1392554850 | 46150 | 46400 | 46550 | 46050 | 2453 |
| 552 | 20240806 | 093700 | 1278898700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 553 | 20240806 | 093600 | 1278898700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 554 | 20240806 | 093500 | 1278898700 | 46350 | 45800 | 46350 | 45800 | 1184 |
| 555 | 20240806 | 093400 | 1224374400 | 45750 | 45600 | 45750 | 45600 | 249 |
| 556 | 20240806 | 093300 | 1213001850 | 45700 | 45500 | 45700 | 45450 | 456 |
| 557 | 20240806 | 093200 | 1192247200 | 45450 | 45500 | 45500 | 45450 | 449 |
| 558 | 20240806 | 093100 | 1171823200 | 45450 | 45350 | 45450 | 45350 | 582 |
| 559 | 20240806 | 093000 | 1145393950 | 45350 | 45450 | 45450 | 45250 | 118 |
| 560 | 20240806 | 092900 | 1140033400 | 45400 | 45150 | 45400 | 45000 | 981 |
| 561 | 20240806 | 092800 | 1095665400 | 45200 | 45100 | 45200 | 45050 | 302 |
| 562 | 20240806 | 092700 | 1082031000 | 45200 | 45000 | 45200 | 44950 | 485 |
| 563 | 20240806 | 092600 | 1060195200 | 45000 | 44900 | 45050 | 44900 | 608 |
| 564 | 20240806 | 092500 | 1032835950 | 44900 | 44600 | 44950 | 44600 | 670 |
| 565 | 20240806 | 092400 | 1002774600 | 44800 | 44900 | 44950 | 44600 | 739 |
| 566 | 20240806 | 092300 | 969628500 | 44850 | 44650 | 44850 | 44450 | 974 |
| 567 | 20240806 | 092200 | 926063000 | 44650 | 44450 | 44650 | 44300 | 308 |
| 568 | 20240806 | 092100 | 912344150 | 44500 | 44300 | 44500 | 44250 | 568 |
| 569 | 20240806 | 092000 | 887141300 | 44300 | 44000 | 44350 | 44000 | 2685 |
| 570 | 20240806 | 091900 | 768441900 | 44050 | 43900 | 44100 | 43900 | 1020 |
| 571 | 20240806 | 091800 | 723534300 | 43900 | 43750 | 44000 | 43750 | 438 |
| 572 | 20240806 | 091700 | 704305650 | 44000 | 44000 | 44050 | 43800 | 982 |
| 573 | 20240806 | 091600 | 661170600 | 43950 | 43900 | 43950 | 43800 | 928 |
| 574 | 20240806 | 091500 | 620429900 | 43900 | 43900 | 43950 | 43600 | 502 |
| 575 | 20240806 | 091400 | 598453150 | 43950 | 43900 | 43950 | 43800 | 1296 |
| 576 | 20240806 | 091300 | 541631000 | 43900 | 43900 | 43900 | 43600 | 904 |
| 577 | 20240806 | 091200 | 501972600 | 43850 | 43300 | 43900 | 43300 | 842 |
| 578 | 20240806 | 091100 | 465278450 | 43350 | 42600 | 43400 | 42550 | 915 |
| 579 | 20240806 | 091000 | 425928000 | 42600 | 42650 | 42650 | 42550 | 215 |
| 580 | 20240806 | 090900 | 416770750 | 42650 | 42700 | 42750 | 42450 | 301 |
| 581 | 20240806 | 090800 | 403942800 | 42700 | 43000 | 43150 | 42200 | 649 |
| 582 | 20240806 | 090700 | 376140350 | 43150 | 43600 | 43600 | 43050 | 402 |
| 583 | 20240806 | 090600 | 358744600 | 43600 | 43900 | 43900 | 43400 | 628 |
| 584 | 20240806 | 090500 | 331380450 | 43700 | 43750 | 43950 | 43700 | 294 |
| 585 | 20240806 | 090400 | 318493300 | 43750 | 43900 | 44150 | 43750 | 944 |
| 586 | 20240806 | 090300 | 276992800 | 44150 | 43450 | 44350 | 43450 | 674 |
| 587 | 20240806 | 090200 | 247348000 | 43850 | 43800 | 43950 | 43450 | 337 |
| 588 | 20240806 | 090100 | 232563800 | 43800 | 43600 | 43900 | 43250 | 767 |
| 589 | 20240806 | 090000 | 199048800 | 43550 | 42150 | 43600 | 42150 | 4693 |