31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 184000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 3518 |
| 3 | 20240807 | 183900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20240807 | 183800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20240807 | 183700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20240807 | 183600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20240807 | 183500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20240807 | 183400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20240807 | 183300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20240807 | 183200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20240807 | 183100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20240807 | 183000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20240807 | 182900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20240807 | 182800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20240807 | 182700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20240807 | 182600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20240807 | 182500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20240807 | 182400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20240807 | 182300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20240807 | 182200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20240807 | 182100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20240807 | 182000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20240807 | 181900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20240807 | 181800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20240807 | 181700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20240807 | 181600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20240807 | 181500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20240807 | 181400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20240807 | 181300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20240807 | 181200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20240807 | 181100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20240807 | 181000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 3518 |
| 33 | 20240807 | 180900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20240807 | 180800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20240807 | 180700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20240807 | 180600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20240807 | 180500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20240807 | 180400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20240807 | 180300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20240807 | 180200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20240807 | 180100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20240807 | 180000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20240807 | 175900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20240807 | 175800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20240807 | 175700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20240807 | 175600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20240807 | 175500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20240807 | 175400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20240807 | 175300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20240807 | 175200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20240807 | 175100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20240807 | 175000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20240807 | 174900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20240807 | 174800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20240807 | 174700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20240807 | 174600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20240807 | 174500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20240807 | 174400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20240807 | 174300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20240807 | 174200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20240807 | 174100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20240807 | 174000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 3518 |
| 63 | 20240807 | 173900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20240807 | 173800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20240807 | 173700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20240807 | 173600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20240807 | 173500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20240807 | 173400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20240807 | 173300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20240807 | 173200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20240807 | 173100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20240807 | 173000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20240807 | 172900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20240807 | 172800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20240807 | 172700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20240807 | 172600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20240807 | 172500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20240807 | 172400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20240807 | 172300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20240807 | 172200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20240807 | 172100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20240807 | 172000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20240807 | 171900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20240807 | 171800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20240807 | 171700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20240807 | 171600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20240807 | 171500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20240807 | 171400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20240807 | 171300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20240807 | 171200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20240807 | 171100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20240807 | 171000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 3518 |
| 93 | 20240807 | 170900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20240807 | 170800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20240807 | 170700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20240807 | 170600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20240807 | 170500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20240807 | 170400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20240807 | 170300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20240807 | 170200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20240807 | 170100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20240807 | 170000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20240807 | 165900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20240807 | 165800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20240807 | 165700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20240807 | 165600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20240807 | 165500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20240807 | 165400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20240807 | 165300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20240807 | 165200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20240807 | 165100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20240807 | 165000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20240807 | 164900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20240807 | 164800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20240807 | 164700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20240807 | 164600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20240807 | 164500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20240807 | 164400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20240807 | 164300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20240807 | 164200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20240807 | 164100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20240807 | 164000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 3518 |
| 123 | 20240807 | 163900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20240807 | 163800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20240807 | 163700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20240807 | 163600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20240807 | 163500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20240807 | 163400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20240807 | 163300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20240807 | 163200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20240807 | 163100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20240807 | 163000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20240807 | 162900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20240807 | 162800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20240807 | 162700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20240807 | 162600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20240807 | 162500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20240807 | 162400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20240807 | 162300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20240807 | 162200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20240807 | 162100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20240807 | 162000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20240807 | 161900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20240807 | 161800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20240807 | 161700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20240807 | 161600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20240807 | 161500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20240807 | 161400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20240807 | 161300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20240807 | 161200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20240807 | 161100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20240807 | 161000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 3518 |
| 153 | 20240807 | 160900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20240807 | 160800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20240807 | 160700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20240807 | 160600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20240807 | 160500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20240807 | 160400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20240807 | 160300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20240807 | 160200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20240807 | 160100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20240807 | 160000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20240807 | 155900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20240807 | 155800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20240807 | 155700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20240807 | 155600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20240807 | 155500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20240807 | 155400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20240807 | 155300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20240807 | 155200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20240807 | 155100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20240807 | 155000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20240807 | 154900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20240807 | 154800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20240807 | 154700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20240807 | 154600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20240807 | 154500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20240807 | 154400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20240807 | 154300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20240807 | 154200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20240807 | 154100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20240807 | 154000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 3518 |
| 183 | 20240807 | 153900 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20240807 | 153800 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20240807 | 153700 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20240807 | 153600 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20240807 | 153500 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20240807 | 153400 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20240807 | 153300 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20240807 | 153200 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20240807 | 153100 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20240807 | 153000 | 4785192000 | 22450 | 22450 | 22450 | 22450 | 3518 |
| 193 | 20240807 | 152900 | 4706212900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240807 | 152800 | 4706212900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240807 | 152700 | 4706212900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240807 | 152600 | 4706212900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240807 | 152500 | 4706212900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240807 | 152400 | 4706212900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240807 | 152300 | 4706212900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240807 | 152200 | 4706212900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240807 | 152100 | 4706212900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240807 | 152000 | 4706212900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240807 | 151900 | 4706212900 | 22400 | 22450 | 22500 | 22400 | 1711 |
| 204 | 20240807 | 151800 | 4667816600 | 22450 | 22450 | 22500 | 22400 | 915 |
| 205 | 20240807 | 151700 | 4647253000 | 22450 | 22450 | 22500 | 22400 | 1279 |
| 206 | 20240807 | 151600 | 4618558150 | 22450 | 22450 | 22500 | 22350 | 872 |
| 207 | 20240807 | 151500 | 4599005800 | 22450 | 22450 | 22450 | 22300 | 1823 |
| 208 | 20240807 | 151400 | 4558163650 | 22400 | 22400 | 22500 | 22250 | 2397 |
| 209 | 20240807 | 151300 | 4504572050 | 22400 | 22350 | 22450 | 22300 | 1801 |
| 210 | 20240807 | 151200 | 4464193600 | 22450 | 22450 | 22450 | 22300 | 654 |
| 211 | 20240807 | 151100 | 4449535000 | 22450 | 22450 | 22450 | 22350 | 842 |
| 212 | 20240807 | 151000 | 4430671400 | 22450 | 22450 | 22450 | 22350 | 326 |
| 213 | 20240807 | 150900 | 4423360100 | 22450 | 22300 | 22450 | 22300 | 512 |
| 214 | 20240807 | 150800 | 4411907850 | 22300 | 22400 | 22450 | 22300 | 2766 |
| 215 | 20240807 | 150700 | 4349973450 | 22400 | 22400 | 22400 | 22350 | 216 |
| 216 | 20240807 | 150600 | 4345135150 | 22400 | 22400 | 22400 | 22300 | 325 |
| 217 | 20240807 | 150500 | 4337860500 | 22400 | 22400 | 22450 | 22300 | 908 |
| 218 | 20240807 | 150400 | 4317552350 | 22400 | 22400 | 22450 | 22350 | 518 |
| 219 | 20240807 | 150300 | 4305942500 | 22400 | 22400 | 22450 | 22350 | 338 |
| 220 | 20240807 | 150200 | 4298375400 | 22400 | 22450 | 22450 | 22400 | 734 |
| 221 | 20240807 | 150100 | 4281921750 | 22450 | 22400 | 22450 | 22400 | 268 |
| 222 | 20240807 | 150000 | 4275916750 | 22400 | 22400 | 22400 | 22250 | 897 |
| 223 | 20240807 | 145900 | 4255898050 | 22400 | 22350 | 22400 | 22300 | 884 |
| 224 | 20240807 | 145800 | 4236145850 | 22400 | 22350 | 22400 | 22300 | 342 |
| 225 | 20240807 | 145700 | 4228499700 | 22350 | 22400 | 22450 | 22300 | 881 |
| 226 | 20240807 | 145600 | 4208773000 | 22450 | 22450 | 22450 | 22400 | 347 |
| 227 | 20240807 | 145500 | 4200987400 | 22400 | 22450 | 22450 | 22350 | 2258 |
| 228 | 20240807 | 145400 | 4150407800 | 22450 | 22450 | 22450 | 22450 | 298 |
| 229 | 20240807 | 145300 | 4143717700 | 22450 | 22450 | 22450 | 22400 | 708 |
| 230 | 20240807 | 145200 | 4127826550 | 22300 | 22350 | 22450 | 22300 | 1170 |
| 231 | 20240807 | 145100 | 4101628050 | 22350 | 22400 | 22400 | 22300 | 743 |
| 232 | 20240807 | 145000 | 4085037250 | 22400 | 22400 | 22400 | 22350 | 209 |
| 233 | 20240807 | 144900 | 4080359800 | 22350 | 22400 | 22400 | 22300 | 516 |
| 234 | 20240807 | 144800 | 4068825350 | 22400 | 22350 | 22400 | 22300 | 336 |
| 235 | 20240807 | 144700 | 4061309600 | 22350 | 22350 | 22350 | 22300 | 244 |
| 236 | 20240807 | 144600 | 4055856250 | 22350 | 22400 | 22400 | 22300 | 576 |
| 237 | 20240807 | 144500 | 4042988450 | 22400 | 22350 | 22450 | 22350 | 265 |
| 238 | 20240807 | 144400 | 4037051400 | 22400 | 22450 | 22450 | 22350 | 576 |
| 239 | 20240807 | 144300 | 4024144800 | 22400 | 22400 | 22400 | 22400 | 314 |
| 240 | 20240807 | 144200 | 4017111200 | 22400 | 22400 | 22400 | 22350 | 246 |
| 241 | 20240807 | 144100 | 4011603950 | 22350 | 22300 | 22350 | 22300 | 493 |
| 242 | 20240807 | 144000 | 4000598250 | 22300 | 22250 | 22300 | 22200 | 982 |
| 243 | 20240807 | 143900 | 3978741600 | 22250 | 22400 | 22450 | 22250 | 1211 |
| 244 | 20240807 | 143800 | 3951756100 | 22400 | 22450 | 22450 | 22350 | 1369 |
| 245 | 20240807 | 143700 | 3921101700 | 22400 | 22450 | 22450 | 22400 | 259 |
| 246 | 20240807 | 143600 | 3915288950 | 22450 | 22350 | 22450 | 22350 | 521 |
| 247 | 20240807 | 143500 | 3903613100 | 22350 | 22400 | 22400 | 22350 | 369 |
| 248 | 20240807 | 143400 | 3895360500 | 22400 | 22450 | 22450 | 22350 | 874 |
| 249 | 20240807 | 143300 | 3875801500 | 22400 | 22450 | 22500 | 22400 | 834 |
| 250 | 20240807 | 143200 | 3857100600 | 22450 | 22400 | 22450 | 22400 | 150 |
| 251 | 20240807 | 143100 | 3853733250 | 22450 | 22450 | 22450 | 22400 | 304 |
| 252 | 20240807 | 143000 | 3846908550 | 22450 | 22450 | 22450 | 22450 | 346 |
| 253 | 20240807 | 142900 | 3839140850 | 22450 | 22450 | 22450 | 22400 | 238 |
| 254 | 20240807 | 142800 | 3833798050 | 22450 | 22400 | 22450 | 22350 | 195 |
| 255 | 20240807 | 142700 | 3829426700 | 22400 | 22450 | 22450 | 22350 | 694 |
| 256 | 20240807 | 142600 | 3813872050 | 22450 | 22450 | 22450 | 22400 | 473 |
| 257 | 20240807 | 142500 | 3803258200 | 22450 | 22400 | 22450 | 22400 | 382 |
| 258 | 20240807 | 142400 | 3794684150 | 22400 | 22350 | 22400 | 22350 | 2598 |
| 259 | 20240807 | 142300 | 3736503300 | 22350 | 22350 | 22350 | 22350 | 301 |
| 260 | 20240807 | 142200 | 3729775950 | 22250 | 22300 | 22350 | 22250 | 577 |
| 261 | 20240807 | 142100 | 3716910950 | 22300 | 22350 | 22350 | 22250 | 290 |
| 262 | 20240807 | 142000 | 3710436550 | 22300 | 22350 | 22350 | 22300 | 448 |
| 263 | 20240807 | 141900 | 3700434550 | 22350 | 22350 | 22350 | 22350 | 281 |
| 264 | 20240807 | 141800 | 3694154200 | 22350 | 22350 | 22350 | 22300 | 246 |
| 265 | 20240807 | 141700 | 3688656400 | 22350 | 22350 | 22350 | 22300 | 482 |
| 266 | 20240807 | 141600 | 3677898900 | 22350 | 22350 | 22350 | 22350 | 283 |
| 267 | 20240807 | 141500 | 3671573850 | 22350 | 22350 | 22350 | 22350 | 352 |
| 268 | 20240807 | 141400 | 3663706650 | 22350 | 22350 | 22400 | 22300 | 408 |
| 269 | 20240807 | 141300 | 3654579900 | 22350 | 22350 | 22350 | 22350 | 134 |
| 270 | 20240807 | 141200 | 3651585000 | 22350 | 22350 | 22350 | 22350 | 277 |
| 271 | 20240807 | 141100 | 3645394050 | 22350 | 22350 | 22350 | 22300 | 309 |
| 272 | 20240807 | 141000 | 3638488200 | 22350 | 22300 | 22350 | 22300 | 167 |
| 273 | 20240807 | 140900 | 3634755850 | 22350 | 22350 | 22350 | 22350 | 411 |
| 274 | 20240807 | 140800 | 3625570000 | 22350 | 22350 | 22350 | 22350 | 241 |
| 275 | 20240807 | 140700 | 3620183650 | 22350 | 22350 | 22350 | 22250 | 297 |
| 276 | 20240807 | 140600 | 3613556300 | 22350 | 22300 | 22350 | 22300 | 207 |
| 277 | 20240807 | 140500 | 3608932250 | 22300 | 22350 | 22350 | 22300 | 682 |
| 278 | 20240807 | 140400 | 3593715150 | 22350 | 22350 | 22350 | 22300 | 256 |
| 279 | 20240807 | 140300 | 3587996300 | 22350 | 22350 | 22350 | 22350 | 299 |
| 280 | 20240807 | 140200 | 3581313650 | 22350 | 22350 | 22350 | 22350 | 171 |
| 281 | 20240807 | 140100 | 3577491800 | 22350 | 22400 | 22400 | 22300 | 256 |
| 282 | 20240807 | 140000 | 3571767100 | 22400 | 22350 | 22400 | 22350 | 297 |
| 283 | 20240807 | 135900 | 3565115800 | 22350 | 22350 | 22400 | 22350 | 794 |
| 284 | 20240807 | 135800 | 3547334650 | 22400 | 22350 | 22400 | 22350 | 413 |
| 285 | 20240807 | 135700 | 3538099650 | 22350 | 22300 | 22350 | 22300 | 267 |
| 286 | 20240807 | 135600 | 3532134150 | 22300 | 22400 | 22400 | 22300 | 392 |
| 287 | 20240807 | 135500 | 3523365850 | 22400 | 22350 | 22400 | 22300 | 1265 |
| 288 | 20240807 | 135400 | 3495090650 | 22350 | 22300 | 22350 | 22300 | 228 |
| 289 | 20240807 | 135300 | 3489996450 | 22300 | 22300 | 22350 | 22300 | 118 |
| 290 | 20240807 | 135200 | 3487361800 | 22300 | 22350 | 22350 | 22300 | 417 |
| 291 | 20240807 | 135100 | 3478046750 | 22350 | 22300 | 22350 | 22300 | 408 |
| 292 | 20240807 | 135000 | 3468933300 | 22300 | 22300 | 22300 | 22250 | 846 |
| 293 | 20240807 | 134900 | 3450076600 | 22300 | 22250 | 22300 | 22250 | 329 |
| 294 | 20240807 | 134800 | 3442740400 | 22300 | 22300 | 22300 | 22250 | 348 |
| 295 | 20240807 | 134700 | 3434980500 | 22300 | 22300 | 22350 | 22250 | 447 |
| 296 | 20240807 | 134600 | 3425010100 | 22300 | 22250 | 22350 | 22250 | 5001 |
| 297 | 20240807 | 134500 | 3313589550 | 22250 | 22250 | 22250 | 22250 | 187 |
| 298 | 20240807 | 134400 | 3309428800 | 22250 | 22250 | 22250 | 22200 | 243 |
| 299 | 20240807 | 134300 | 3304022300 | 22250 | 22200 | 22250 | 22200 | 216 |
| 300 | 20240807 | 134200 | 3299220300 | 22200 | 22200 | 22200 | 22150 | 152 |
| 301 | 20240807 | 134100 | 3295846350 | 22200 | 22200 | 22200 | 22150 | 364 |
| 302 | 20240807 | 134000 | 3287768050 | 22200 | 22200 | 22200 | 22150 | 316 |
| 303 | 20240807 | 133900 | 3280753550 | 22200 | 22250 | 22250 | 22200 | 346 |
| 304 | 20240807 | 133800 | 3273064800 | 22250 | 22200 | 22250 | 22150 | 2788 |
| 305 | 20240807 | 133700 | 3211068900 | 22200 | 22100 | 22200 | 22100 | 1781 |
| 306 | 20240807 | 133600 | 3171635200 | 22100 | 22050 | 22100 | 22050 | 307 |
| 307 | 20240807 | 133500 | 3164852550 | 22050 | 22100 | 22100 | 22050 | 188 |
| 308 | 20240807 | 133400 | 3160698250 | 22100 | 21950 | 22100 | 21950 | 363 |
| 309 | 20240807 | 133300 | 3152702100 | 21950 | 21900 | 21950 | 21850 | 362 |
| 310 | 20240807 | 133200 | 3144772150 | 21800 | 21750 | 21900 | 21700 | 3353 |
| 311 | 20240807 | 133100 | 3071803050 | 21900 | 21950 | 21950 | 21750 | 511 |
| 312 | 20240807 | 133000 | 3060635450 | 22000 | 22050 | 22050 | 22000 | 212 |
| 313 | 20240807 | 132900 | 3055969250 | 22050 | 22050 | 22050 | 22000 | 2426 |
| 314 | 20240807 | 132800 | 3002591550 | 22050 | 22050 | 22050 | 22000 | 195 |
| 315 | 20240807 | 132700 | 2998293850 | 22000 | 22050 | 22050 | 22000 | 172 |
| 316 | 20240807 | 132600 | 2994502650 | 22050 | 22000 | 22050 | 22000 | 157 |
| 317 | 20240807 | 132500 | 2991040850 | 22000 | 21950 | 22050 | 21950 | 81 |
| 318 | 20240807 | 132400 | 2989257850 | 21950 | 22050 | 22100 | 21950 | 1607 |
| 319 | 20240807 | 132300 | 2953972950 | 22050 | 22100 | 22100 | 22000 | 1689 |
| 320 | 20240807 | 132200 | 2916775150 | 22100 | 22200 | 22200 | 22050 | 480 |
| 321 | 20240807 | 132100 | 2906172600 | 22200 | 22200 | 22200 | 22150 | 168 |
| 322 | 20240807 | 132000 | 2902443300 | 22200 | 22150 | 22200 | 22150 | 103 |
| 323 | 20240807 | 131900 | 2900161650 | 22150 | 22150 | 22200 | 22100 | 400 |
| 324 | 20240807 | 131800 | 2891299500 | 22150 | 22100 | 22200 | 22100 | 495 |
| 325 | 20240807 | 131700 | 2880354200 | 22100 | 22150 | 22150 | 22050 | 540 |
| 326 | 20240807 | 131600 | 2868420900 | 22150 | 22150 | 22200 | 22100 | 412 |
| 327 | 20240807 | 131500 | 2859297000 | 22200 | 22200 | 22200 | 22150 | 250 |
| 328 | 20240807 | 131400 | 2853751000 | 22200 | 22150 | 22200 | 22150 | 158 |
| 329 | 20240807 | 131300 | 2850245150 | 22150 | 22250 | 22250 | 22150 | 298 |
| 330 | 20240807 | 131200 | 2843637450 | 22250 | 22200 | 22250 | 22200 | 722 |
| 331 | 20240807 | 131100 | 2827575150 | 22250 | 22200 | 22250 | 22200 | 131 |
| 332 | 20240807 | 131000 | 2824662400 | 22250 | 22250 | 22250 | 22200 | 243 |
| 333 | 20240807 | 130900 | 2819255950 | 22250 | 22200 | 22250 | 22200 | 1224 |
| 334 | 20240807 | 130800 | 2792022700 | 22200 | 22250 | 22250 | 22200 | 1153 |
| 335 | 20240807 | 130700 | 2766420150 | 22250 | 22250 | 22250 | 22200 | 342 |
| 336 | 20240807 | 130600 | 2758821800 | 22250 | 22250 | 22250 | 22200 | 157 |
| 337 | 20240807 | 130500 | 2755329050 | 22250 | 22250 | 22250 | 22200 | 1393 |
| 338 | 20240807 | 130400 | 2724347000 | 22250 | 22200 | 22250 | 22200 | 1448 |
| 339 | 20240807 | 130300 | 2692129150 | 22200 | 22150 | 22250 | 22150 | 742 |
| 340 | 20240807 | 130200 | 2675670850 | 22200 | 22100 | 22200 | 22050 | 6725 |
| 341 | 20240807 | 130100 | 2526825450 | 22100 | 22050 | 22100 | 22050 | 810 |
| 342 | 20240807 | 130000 | 2508960800 | 22050 | 22000 | 22050 | 22000 | 106 |
| 343 | 20240807 | 125900 | 2506624500 | 22050 | 22000 | 22050 | 22000 | 274 |
| 344 | 20240807 | 125800 | 2500586100 | 22000 | 22000 | 22050 | 21950 | 334 |
| 345 | 20240807 | 125700 | 2493233900 | 22000 | 22050 | 22100 | 22000 | 232 |
| 346 | 20240807 | 125600 | 2488116900 | 22050 | 22150 | 22150 | 22000 | 4158 |
| 347 | 20240807 | 125500 | 2396257800 | 22100 | 22100 | 22150 | 22050 | 960 |
| 348 | 20240807 | 125400 | 2375043400 | 22100 | 21950 | 22100 | 21900 | 7423 |
| 349 | 20240807 | 125300 | 2211759200 | 21900 | 21850 | 21900 | 21850 | 1907 |
| 350 | 20240807 | 125200 | 2169996700 | 21900 | 21900 | 21900 | 21850 | 143 |
| 351 | 20240807 | 125100 | 2166865950 | 21900 | 21850 | 21900 | 21850 | 60 |
| 352 | 20240807 | 125000 | 2165552150 | 21900 | 21900 | 21900 | 21900 | 165 |
| 353 | 20240807 | 124900 | 2161938650 | 21850 | 21850 | 21900 | 21800 | 1778 |
| 354 | 20240807 | 124800 | 2123087200 | 21850 | 21850 | 21850 | 21850 | 134 |
| 355 | 20240807 | 124700 | 2120159300 | 21850 | 21850 | 21850 | 21800 | 83 |
| 356 | 20240807 | 124600 | 2118345950 | 21850 | 21850 | 21850 | 21800 | 293 |
| 357 | 20240807 | 124500 | 2111953400 | 21800 | 21850 | 21850 | 21800 | 133 |
| 358 | 20240807 | 124400 | 2109048400 | 21850 | 21800 | 21850 | 21800 | 66 |
| 359 | 20240807 | 124300 | 2107608800 | 21850 | 21800 | 21850 | 21800 | 73 |
| 360 | 20240807 | 124200 | 2106015550 | 21800 | 21850 | 21850 | 21800 | 181 |
| 361 | 20240807 | 124100 | 2102061400 | 21850 | 21750 | 21850 | 21750 | 147 |
| 362 | 20240807 | 124000 | 2098853400 | 21850 | 21850 | 21850 | 21850 | 23 |
| 363 | 20240807 | 123900 | 2098350850 | 21850 | 21800 | 21850 | 21800 | 212 |
| 364 | 20240807 | 123800 | 2093728450 | 21800 | 21800 | 21800 | 21750 | 151 |
| 365 | 20240807 | 123700 | 2090437100 | 21800 | 21800 | 21800 | 21800 | 48 |
| 366 | 20240807 | 123600 | 2089390700 | 21750 | 21800 | 21800 | 21750 | 174 |
| 367 | 20240807 | 123500 | 2085598300 | 21800 | 21800 | 21800 | 21750 | 105 |
| 368 | 20240807 | 123400 | 2083310600 | 21800 | 21800 | 21800 | 21750 | 144 |
| 369 | 20240807 | 123300 | 2080171600 | 21800 | 21800 | 21800 | 21800 | 111 |
| 370 | 20240807 | 123200 | 2077751800 | 21800 | 21800 | 21800 | 21750 | 42 |
| 371 | 20240807 | 123100 | 2076836400 | 21800 | 21800 | 21800 | 21750 | 207 |
| 372 | 20240807 | 123000 | 2072324100 | 21800 | 21750 | 21800 | 21750 | 236 |
| 373 | 20240807 | 122900 | 2067185400 | 21800 | 21750 | 21800 | 21750 | 34 |
| 374 | 20240807 | 122800 | 2066444700 | 21750 | 21800 | 21800 | 21750 | 291 |
| 375 | 20240807 | 122700 | 2060102750 | 21750 | 21800 | 21800 | 21750 | 177 |
| 376 | 20240807 | 122600 | 2056244350 | 21800 | 21800 | 21850 | 21750 | 451 |
| 377 | 20240807 | 122500 | 2046413650 | 21800 | 21850 | 21850 | 21800 | 110 |
| 378 | 20240807 | 122400 | 2044010450 | 21850 | 21850 | 21850 | 21800 | 626 |
| 379 | 20240807 | 122300 | 2030332650 | 21850 | 21850 | 21850 | 21800 | 240 |
| 380 | 20240807 | 122200 | 2025088850 | 21850 | 21800 | 21850 | 21800 | 264 |
| 381 | 20240807 | 122100 | 2019330450 | 21850 | 21800 | 21850 | 21800 | 98 |
| 382 | 20240807 | 122000 | 2017189650 | 21850 | 21850 | 21850 | 21800 | 210 |
| 383 | 20240807 | 121900 | 2012601350 | 21850 | 21850 | 21850 | 21800 | 91 |
| 384 | 20240807 | 121800 | 2010613200 | 21850 | 21800 | 21850 | 21800 | 91 |
| 385 | 20240807 | 121700 | 2008626350 | 21850 | 21850 | 21850 | 21800 | 119 |
| 386 | 20240807 | 121600 | 2006026700 | 21800 | 21850 | 21850 | 21800 | 223 |
| 387 | 20240807 | 121500 | 2001154200 | 21800 | 21800 | 21800 | 21800 | 52 |
| 388 | 20240807 | 121400 | 2000020600 | 21850 | 21800 | 21850 | 21750 | 1133 |
| 389 | 20240807 | 121300 | 1975271300 | 21750 | 21800 | 21800 | 21750 | 169 |
| 390 | 20240807 | 121200 | 1971587450 | 21800 | 21800 | 21800 | 21750 | 144 |
| 391 | 20240807 | 121100 | 1968448650 | 21800 | 21800 | 21800 | 21800 | 110 |
| 392 | 20240807 | 121000 | 1966050650 | 21800 | 21850 | 21850 | 21800 | 324 |
| 393 | 20240807 | 120900 | 1958982600 | 21850 | 21850 | 21850 | 21850 | 121 |
| 394 | 20240807 | 120800 | 1956338750 | 21850 | 21800 | 21850 | 21800 | 181 |
| 395 | 20240807 | 120700 | 1952384050 | 21850 | 21850 | 21850 | 21800 | 131 |
| 396 | 20240807 | 120600 | 1949521800 | 21850 | 21800 | 21850 | 21750 | 894 |
| 397 | 20240807 | 120500 | 1930032650 | 21800 | 21800 | 21800 | 21800 | 193 |
| 398 | 20240807 | 120400 | 1925825250 | 21800 | 21750 | 21800 | 21750 | 167 |
| 399 | 20240807 | 120300 | 1922184750 | 21800 | 21800 | 21800 | 21750 | 192 |
| 400 | 20240807 | 120200 | 1917999650 | 21800 | 21800 | 21800 | 21800 | 1070 |
| 401 | 20240807 | 120100 | 1894673650 | 21800 | 21750 | 21800 | 21700 | 765 |
| 402 | 20240807 | 120000 | 1878032000 | 21750 | 21750 | 21750 | 21700 | 80 |
| 403 | 20240807 | 115900 | 1876292250 | 21700 | 21750 | 21750 | 21700 | 182 |
| 404 | 20240807 | 115800 | 1872335450 | 21750 | 21750 | 21750 | 21750 | 210 |
| 405 | 20240807 | 115700 | 1867767950 | 21750 | 21750 | 21750 | 21700 | 242 |
| 406 | 20240807 | 115600 | 1862507800 | 21750 | 21700 | 21750 | 21700 | 120 |
| 407 | 20240807 | 115500 | 1859899750 | 21700 | 21600 | 21750 | 21600 | 1522 |
| 408 | 20240807 | 115400 | 1826829800 | 21650 | 21650 | 21700 | 21600 | 200 |
| 409 | 20240807 | 115300 | 1822495200 | 21650 | 21750 | 21750 | 21650 | 183 |
| 410 | 20240807 | 115200 | 1818530950 | 21750 | 21750 | 21750 | 21700 | 117 |
| 411 | 20240807 | 115100 | 1815986700 | 21750 | 21700 | 21750 | 21700 | 1183 |
| 412 | 20240807 | 115000 | 1790309500 | 21700 | 21700 | 21700 | 21650 | 120 |
| 413 | 20240807 | 114900 | 1787705700 | 21650 | 21650 | 21700 | 21650 | 138 |
| 414 | 20240807 | 114800 | 1784715950 | 21700 | 21650 | 21700 | 21650 | 610 |
| 415 | 20240807 | 114700 | 1771498500 | 21650 | 21650 | 21650 | 21600 | 149 |
| 416 | 20240807 | 114600 | 1768273500 | 21650 | 21650 | 21650 | 21600 | 127 |
| 417 | 20240807 | 114500 | 1765524150 | 21650 | 21650 | 21650 | 21600 | 113 |
| 418 | 20240807 | 114400 | 1763078750 | 21650 | 21650 | 21650 | 21600 | 138 |
| 419 | 20240807 | 114300 | 1760096050 | 21650 | 21650 | 21650 | 21650 | 183 |
| 420 | 20240807 | 114200 | 1756134100 | 21650 | 21550 | 21650 | 21550 | 105 |
| 421 | 20240807 | 114100 | 1753864750 | 21550 | 21650 | 21650 | 21550 | 289 |
| 422 | 20240807 | 114000 | 1747621100 | 21650 | 21650 | 21650 | 21600 | 146 |
| 423 | 20240807 | 113900 | 1744461650 | 21600 | 21650 | 21650 | 21600 | 159 |
| 424 | 20240807 | 113800 | 1741022900 | 21650 | 21650 | 21650 | 21600 | 122 |
| 425 | 20240807 | 113700 | 1738381900 | 21650 | 21700 | 21700 | 21650 | 182 |
| 426 | 20240807 | 113600 | 1734437150 | 21700 | 21600 | 21700 | 21600 | 167 |
| 427 | 20240807 | 113500 | 1730820750 | 21600 | 21550 | 21600 | 21550 | 518 |
| 428 | 20240807 | 113400 | 1719650500 | 21550 | 21650 | 21650 | 21550 | 333 |
| 429 | 20240807 | 113300 | 1712458100 | 21650 | 21600 | 21650 | 21600 | 551 |
| 430 | 20240807 | 113200 | 1700536350 | 21600 | 21650 | 21650 | 21600 | 130 |
| 431 | 20240807 | 113100 | 1697724400 | 21650 | 21650 | 21700 | 21600 | 520 |
| 432 | 20240807 | 113000 | 1686462900 | 21650 | 21700 | 21700 | 21650 | 80 |
| 433 | 20240807 | 112900 | 1684727600 | 21750 | 21750 | 21750 | 21700 | 109 |
| 434 | 20240807 | 112800 | 1682360900 | 21700 | 21750 | 21750 | 21700 | 316 |
| 435 | 20240807 | 112700 | 1675490500 | 21750 | 21750 | 21750 | 21700 | 47 |
| 436 | 20240807 | 112600 | 1674469300 | 21700 | 21700 | 21750 | 21700 | 136 |
| 437 | 20240807 | 112500 | 1671512250 | 21750 | 21750 | 21750 | 21700 | 113 |
| 438 | 20240807 | 112400 | 1669055750 | 21750 | 21750 | 21750 | 21700 | 254 |
| 439 | 20240807 | 112300 | 1663536500 | 21750 | 21750 | 21750 | 21700 | 139 |
| 440 | 20240807 | 112200 | 1660515250 | 21750 | 21750 | 21750 | 21700 | 65 |
| 441 | 20240807 | 112100 | 1659101700 | 21750 | 21750 | 21750 | 21750 | 189 |
| 442 | 20240807 | 112000 | 1654990950 | 21750 | 21650 | 21750 | 21650 | 774 |
| 443 | 20240807 | 111900 | 1638185500 | 21700 | 21650 | 21700 | 21650 | 109 |
| 444 | 20240807 | 111800 | 1635824100 | 21700 | 21700 | 21700 | 21600 | 77 |
| 445 | 20240807 | 111700 | 1634153700 | 21650 | 21700 | 21700 | 21650 | 263 |
| 446 | 20240807 | 111600 | 1628450950 | 21700 | 21700 | 21700 | 21700 | 65 |
| 447 | 20240807 | 111500 | 1627040450 | 21650 | 21700 | 21700 | 21650 | 174 |
| 448 | 20240807 | 111400 | 1623267550 | 21700 | 21700 | 21700 | 21700 | 92 |
| 449 | 20240807 | 111300 | 1621271150 | 21700 | 21700 | 21700 | 21600 | 311 |
| 450 | 20240807 | 111200 | 1614535850 | 21700 | 21550 | 21700 | 21550 | 520 |
| 451 | 20240807 | 111100 | 1603285450 | 21550 | 21700 | 21700 | 21550 | 528 |
| 452 | 20240807 | 111000 | 1591877200 | 21700 | 21600 | 21700 | 21600 | 163 |
| 453 | 20240807 | 110900 | 1588341700 | 21700 | 21650 | 21700 | 21600 | 785 |
| 454 | 20240807 | 110800 | 1571363400 | 21650 | 21600 | 21650 | 21600 | 233 |
| 455 | 20240807 | 110700 | 1566328500 | 21650 | 21650 | 21650 | 21600 | 104 |
| 456 | 20240807 | 110600 | 1564077500 | 21600 | 21650 | 21650 | 21600 | 248 |
| 457 | 20240807 | 110500 | 1558712300 | 21600 | 21600 | 21650 | 21600 | 50 |
| 458 | 20240807 | 110400 | 1557632100 | 21600 | 21700 | 21750 | 21600 | 330 |
| 459 | 20240807 | 110300 | 1550480600 | 21750 | 21700 | 21750 | 21650 | 154 |
| 460 | 20240807 | 110200 | 1547140800 | 21650 | 21700 | 21750 | 21650 | 267 |
| 461 | 20240807 | 110100 | 1541347150 | 21700 | 21750 | 21750 | 21700 | 107 |
| 462 | 20240807 | 110000 | 1539021550 | 21750 | 21750 | 21750 | 21700 | 144 |
| 463 | 20240807 | 105900 | 1535890900 | 21750 | 21700 | 21750 | 21650 | 237 |
| 464 | 20240807 | 105800 | 1530746950 | 21650 | 21700 | 21700 | 21650 | 164 |
| 465 | 20240807 | 105700 | 1527192450 | 21650 | 21750 | 21750 | 21650 | 128 |
| 466 | 20240807 | 105600 | 1524412300 | 21750 | 21750 | 21750 | 21700 | 240 |
| 467 | 20240807 | 105500 | 1519196550 | 21700 | 21700 | 21750 | 21700 | 369 |
| 468 | 20240807 | 105400 | 1511174500 | 21700 | 21700 | 21700 | 21700 | 66 |
| 469 | 20240807 | 105300 | 1509742300 | 21700 | 21750 | 21750 | 21650 | 227 |
| 470 | 20240807 | 105200 | 1504814550 | 21700 | 21750 | 21750 | 21700 | 118 |
| 471 | 20240807 | 105100 | 1502249650 | 21750 | 21700 | 21750 | 21700 | 195 |
| 472 | 20240807 | 105000 | 1498009950 | 21750 | 21650 | 21750 | 21650 | 251 |
| 473 | 20240807 | 104900 | 1492565700 | 21650 | 21700 | 21750 | 21650 | 244 |
| 474 | 20240807 | 104800 | 1487270000 | 21700 | 21800 | 21800 | 21700 | 747 |
| 475 | 20240807 | 104700 | 1471021900 | 21750 | 21800 | 21800 | 21750 | 248 |
| 476 | 20240807 | 104600 | 1465619500 | 21750 | 21800 | 21800 | 21750 | 186 |
| 477 | 20240807 | 104500 | 1461569800 | 21800 | 21750 | 21800 | 21750 | 159 |
| 478 | 20240807 | 104400 | 1458107450 | 21800 | 21800 | 21800 | 21800 | 450 |
| 479 | 20240807 | 104300 | 1448297450 | 21800 | 21750 | 21800 | 21750 | 663 |
| 480 | 20240807 | 104200 | 1433876650 | 21750 | 21700 | 21750 | 21700 | 171 |
| 481 | 20240807 | 104100 | 1430159500 | 21700 | 21750 | 21750 | 21700 | 260 |
| 482 | 20240807 | 104000 | 1424505950 | 21750 | 21700 | 21750 | 21700 | 125 |
| 483 | 20240807 | 103900 | 1421789150 | 21700 | 21700 | 21700 | 21700 | 95 |
| 484 | 20240807 | 103800 | 1419727650 | 21650 | 21700 | 21700 | 21650 | 251 |
| 485 | 20240807 | 103700 | 1414282200 | 21750 | 21700 | 21750 | 21650 | 254 |
| 486 | 20240807 | 103600 | 1408770600 | 21650 | 21750 | 21750 | 21650 | 233 |
| 487 | 20240807 | 103500 | 1403710850 | 21750 | 21750 | 21750 | 21700 | 191 |
| 488 | 20240807 | 103400 | 1399557600 | 21750 | 21700 | 21750 | 21650 | 40 |
| 489 | 20240807 | 103300 | 1398688850 | 21750 | 21750 | 21750 | 21700 | 243 |
| 490 | 20240807 | 103200 | 1393404800 | 21750 | 21800 | 21800 | 21650 | 434 |
| 491 | 20240807 | 103100 | 1383978550 | 21750 | 21700 | 21800 | 21700 | 1469 |
| 492 | 20240807 | 103000 | 1352026600 | 21750 | 21700 | 21750 | 21700 | 135 |
| 493 | 20240807 | 102900 | 1349090600 | 21750 | 21700 | 21750 | 21650 | 1148 |
| 494 | 20240807 | 102800 | 1324175350 | 21700 | 21700 | 21700 | 21700 | 117 |
| 495 | 20240807 | 102700 | 1321636450 | 21750 | 21600 | 21750 | 21550 | 4337 |
| 496 | 20240807 | 102600 | 1227690350 | 21600 | 21550 | 21600 | 21550 | 2461 |
| 497 | 20240807 | 102500 | 1174588800 | 21550 | 21550 | 21550 | 21400 | 497 |
| 498 | 20240807 | 102400 | 1163911150 | 21550 | 21600 | 21600 | 21550 | 141 |
| 499 | 20240807 | 102300 | 1160866000 | 21550 | 21550 | 21600 | 21550 | 73 |
| 500 | 20240807 | 102200 | 1159291400 | 21550 | 21550 | 21550 | 21550 | 429 |
| 501 | 20240807 | 102100 | 1150046450 | 21600 | 21650 | 21650 | 21600 | 387 |
| 502 | 20240807 | 102000 | 1141684950 | 21650 | 21550 | 21650 | 21550 | 1313 |
| 503 | 20240807 | 101900 | 1113326250 | 21550 | 21550 | 21600 | 21500 | 823 |
| 504 | 20240807 | 101800 | 1095594800 | 21550 | 21500 | 21550 | 21500 | 222 |
| 505 | 20240807 | 101700 | 1090814700 | 21550 | 21550 | 21550 | 21450 | 443 |
| 506 | 20240807 | 101600 | 1081296650 | 21500 | 21500 | 21550 | 21500 | 159 |
| 507 | 20240807 | 101500 | 1077872150 | 21500 | 21500 | 21600 | 21500 | 1572 |
| 508 | 20240807 | 101400 | 1044006200 | 21500 | 21450 | 21500 | 21400 | 287 |
| 509 | 20240807 | 101300 | 1037845250 | 21450 | 21500 | 21550 | 21450 | 425 |
| 510 | 20240807 | 101200 | 1028713100 | 21500 | 21500 | 21550 | 21500 | 68 |
| 511 | 20240807 | 101100 | 1027248450 | 21550 | 21500 | 21550 | 21500 | 208 |
| 512 | 20240807 | 101000 | 1022770500 | 21500 | 21550 | 21550 | 21500 | 301 |
| 513 | 20240807 | 100900 | 1016290300 | 21500 | 21550 | 21550 | 21500 | 720 |
| 514 | 20240807 | 100800 | 1000777400 | 21550 | 21500 | 21550 | 21500 | 396 |
| 515 | 20240807 | 100700 | 992252200 | 21500 | 21450 | 21550 | 21450 | 340 |
| 516 | 20240807 | 100600 | 984948350 | 21400 | 21450 | 21450 | 21400 | 110 |
| 517 | 20240807 | 100500 | 982589650 | 21450 | 21450 | 21450 | 21400 | 114 |
| 518 | 20240807 | 100400 | 980145550 | 21450 | 21450 | 21450 | 21450 | 58 |
| 519 | 20240807 | 100300 | 978901450 | 21450 | 21400 | 21450 | 21350 | 146 |
| 520 | 20240807 | 100200 | 975778300 | 21350 | 21400 | 21400 | 21350 | 145 |
| 521 | 20240807 | 100100 | 972678050 | 21350 | 21400 | 21450 | 21350 | 209 |
| 522 | 20240807 | 100000 | 968208150 | 21450 | 21350 | 21500 | 21350 | 614 |
| 523 | 20240807 | 095900 | 955042950 | 21350 | 21350 | 21350 | 21300 | 129 |
| 524 | 20240807 | 095800 | 952291000 | 21300 | 21300 | 21350 | 21300 | 87 |
| 525 | 20240807 | 095700 | 950436700 | 21350 | 21350 | 21350 | 21300 | 149 |
| 526 | 20240807 | 095600 | 947258400 | 21350 | 21400 | 21400 | 21350 | 456 |
| 527 | 20240807 | 095500 | 937508600 | 21400 | 21450 | 21450 | 21400 | 178 |
| 528 | 20240807 | 095400 | 933696100 | 21400 | 21350 | 21450 | 21350 | 529 |
| 529 | 20240807 | 095300 | 922384900 | 21350 | 21500 | 21550 | 21350 | 892 |
| 530 | 20240807 | 095200 | 903289050 | 21450 | 21600 | 21600 | 21450 | 848 |
| 531 | 20240807 | 095100 | 885024000 | 21550 | 21650 | 21650 | 21550 | 322 |
| 532 | 20240807 | 095000 | 878076450 | 21650 | 21600 | 21650 | 21600 | 181 |
| 533 | 20240807 | 094900 | 874162050 | 21650 | 21600 | 21650 | 21600 | 176 |
| 534 | 20240807 | 094800 | 870353800 | 21550 | 21600 | 21600 | 21550 | 218 |
| 535 | 20240807 | 094700 | 865646700 | 21650 | 21600 | 21700 | 21600 | 235 |
| 536 | 20240807 | 094600 | 860564700 | 21500 | 21550 | 21700 | 21500 | 667 |
| 537 | 20240807 | 094500 | 846179850 | 21550 | 21600 | 21700 | 21550 | 1543 |
| 538 | 20240807 | 094400 | 812788650 | 21600 | 21550 | 21600 | 21550 | 95 |
| 539 | 20240807 | 094300 | 810737550 | 21450 | 21500 | 21550 | 21450 | 588 |
| 540 | 20240807 | 094200 | 798093650 | 21600 | 21500 | 21600 | 21450 | 156 |
| 541 | 20240807 | 094100 | 794739800 | 21650 | 21700 | 21750 | 21500 | 1017 |
| 542 | 20240807 | 094000 | 772821450 | 21700 | 21800 | 21850 | 21600 | 1922 |
| 543 | 20240807 | 093900 | 731010350 | 21800 | 21650 | 21800 | 21650 | 3039 |
| 544 | 20240807 | 093800 | 664786450 | 21750 | 21800 | 21800 | 21700 | 308 |
| 545 | 20240807 | 093700 | 658086800 | 21800 | 21650 | 21800 | 21650 | 1013 |
| 546 | 20240807 | 093600 | 636121500 | 21650 | 21700 | 21700 | 21650 | 640 |
| 547 | 20240807 | 093500 | 622240350 | 21700 | 21700 | 21750 | 21700 | 141 |
| 548 | 20240807 | 093400 | 619176800 | 21700 | 21750 | 21800 | 21700 | 462 |
| 549 | 20240807 | 093300 | 609123900 | 21800 | 21750 | 21800 | 21750 | 216 |
| 550 | 20240807 | 093200 | 604424300 | 21750 | 21700 | 21750 | 21700 | 294 |
| 551 | 20240807 | 093100 | 598036000 | 21750 | 21750 | 21750 | 21750 | 85 |
| 552 | 20240807 | 093000 | 596187250 | 21750 | 21700 | 21750 | 21650 | 986 |
| 553 | 20240807 | 092900 | 574752700 | 21700 | 21600 | 21750 | 21600 | 1887 |
| 554 | 20240807 | 092800 | 533891050 | 21550 | 21550 | 21600 | 21550 | 422 |
| 555 | 20240807 | 092700 | 524795350 | 21500 | 21600 | 21700 | 21500 | 886 |
| 556 | 20240807 | 092600 | 505654350 | 21600 | 21600 | 21600 | 21500 | 478 |
| 557 | 20240807 | 092500 | 495350450 | 21650 | 21700 | 21750 | 21600 | 1334 |
| 558 | 20240807 | 092400 | 466448050 | 21700 | 21750 | 21850 | 21700 | 2957 |
| 559 | 20240807 | 092300 | 402009500 | 21750 | 21650 | 21800 | 21600 | 3697 |
| 560 | 20240807 | 092200 | 321785350 | 21650 | 21450 | 21700 | 21450 | 2382 |
| 561 | 20240807 | 092100 | 270360200 | 21450 | 21250 | 21500 | 21250 | 2750 |
| 562 | 20240807 | 092000 | 211405550 | 21300 | 21300 | 21300 | 21250 | 239 |
| 563 | 20240807 | 091900 | 206315050 | 21300 | 21150 | 21300 | 21150 | 1263 |
| 564 | 20240807 | 091800 | 179498850 | 21200 | 21200 | 21200 | 21200 | 537 |
| 565 | 20240807 | 091700 | 168114450 | 21200 | 21050 | 21200 | 21000 | 2707 |
| 566 | 20240807 | 091600 | 110909750 | 21000 | 21100 | 21150 | 21000 | 587 |
| 567 | 20240807 | 091500 | 98555900 | 21100 | 21000 | 21100 | 21000 | 427 |
| 568 | 20240807 | 091400 | 89572200 | 21000 | 20950 | 21000 | 20900 | 388 |
| 569 | 20240807 | 091300 | 81444600 | 21000 | 21050 | 21100 | 21000 | 387 |
| 570 | 20240807 | 091200 | 73309100 | 21150 | 20950 | 21200 | 20950 | 1224 |
| 571 | 20240807 | 091100 | 47532050 | 21000 | 20850 | 21000 | 20850 | 697 |
| 572 | 20240807 | 091000 | 32918200 | 20800 | 20900 | 20900 | 20750 | 201 |
| 573 | 20240807 | 090900 | 28727050 | 20950 | 20850 | 20950 | 20850 | 222 |
| 574 | 20240807 | 090800 | 24087800 | 20850 | 20750 | 20850 | 20750 | 146 |
| 575 | 20240807 | 090700 | 21055700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 576 | 20240807 | 090600 | 21055700 | 20750 | 20700 | 20750 | 20700 | 86 |
| 577 | 20240807 | 090500 | 19273900 | 20650 | 20550 | 20650 | 20550 | 231 |
| 578 | 20240807 | 090400 | 14506100 | 20550 | 20500 | 20550 | 20500 | 42 |
| 579 | 20240807 | 090300 | 13645050 | 20500 | 20600 | 20600 | 20500 | 296 |
| 580 | 20240807 | 090200 | 7570750 | 20550 | 20500 | 20550 | 20500 | 100 |
| 581 | 20240807 | 090100 | 5516050 | 20550 | 20550 | 20550 | 20550 | 106 |
| 582 | 20240807 | 090000 | 3337750 | 20550 | 20650 | 20650 | 20550 | 148 |