31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 183000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 23652 |
| 3 | 20240814 | 182900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240814 | 182800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240814 | 182700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240814 | 182600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240814 | 182500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240814 | 182400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240814 | 182300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240814 | 182200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240814 | 182100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240814 | 182000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240814 | 181900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240814 | 181800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240814 | 181700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240814 | 181600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240814 | 181500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240814 | 181400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240814 | 181300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240814 | 181200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240814 | 181100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240814 | 181000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240814 | 180900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240814 | 180800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240814 | 180700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240814 | 180600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240814 | 180500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240814 | 180400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240814 | 180300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240814 | 180200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240814 | 180100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240814 | 180000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 23652 |
| 33 | 20240814 | 175900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240814 | 175800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240814 | 175700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240814 | 175600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240814 | 175500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240814 | 175400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240814 | 175300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240814 | 175200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240814 | 175100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240814 | 175000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240814 | 174900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240814 | 174800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240814 | 174700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240814 | 174600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240814 | 174500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240814 | 174400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240814 | 174300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240814 | 174200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240814 | 174100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240814 | 174000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240814 | 173900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240814 | 173800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240814 | 173700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240814 | 173600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240814 | 173500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240814 | 173400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240814 | 173300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240814 | 173200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240814 | 173100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240814 | 173000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 23652 |
| 63 | 20240814 | 172900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240814 | 172800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240814 | 172700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240814 | 172600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240814 | 172500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240814 | 172400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240814 | 172300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240814 | 172200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240814 | 172100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240814 | 172000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240814 | 171900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240814 | 171800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240814 | 171700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240814 | 171600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240814 | 171500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240814 | 171400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240814 | 171300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240814 | 171200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240814 | 171100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240814 | 171000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240814 | 170900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240814 | 170800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240814 | 170700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240814 | 170600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240814 | 170500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240814 | 170400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240814 | 170300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240814 | 170200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240814 | 170100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240814 | 170000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 23652 |
| 93 | 20240814 | 165900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240814 | 165800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240814 | 165700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240814 | 165600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240814 | 165500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240814 | 165400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240814 | 165300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240814 | 165200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240814 | 165100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240814 | 165000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240814 | 164900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240814 | 164800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240814 | 164700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240814 | 164600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240814 | 164500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240814 | 164400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240814 | 164300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240814 | 164200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240814 | 164100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240814 | 164000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240814 | 163900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240814 | 163800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240814 | 163700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240814 | 163600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240814 | 163500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240814 | 163400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240814 | 163300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240814 | 163200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240814 | 163100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240814 | 163000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 23652 |
| 123 | 20240814 | 162900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240814 | 162800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240814 | 162700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240814 | 162600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240814 | 162500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240814 | 162400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240814 | 162300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240814 | 162200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240814 | 162100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240814 | 162000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240814 | 161900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240814 | 161800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240814 | 161700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240814 | 161600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240814 | 161500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240814 | 161400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240814 | 161300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240814 | 161200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240814 | 161100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240814 | 161000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240814 | 160900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240814 | 160800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240814 | 160700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240814 | 160600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240814 | 160500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240814 | 160400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240814 | 160300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240814 | 160200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240814 | 160100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240814 | 160000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 23652 |
| 153 | 20240814 | 155900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240814 | 155800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240814 | 155700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240814 | 155600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240814 | 155500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240814 | 155400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240814 | 155300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240814 | 155200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240814 | 155100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240814 | 155000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240814 | 154900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240814 | 154800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240814 | 154700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240814 | 154600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240814 | 154500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240814 | 154400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240814 | 154300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240814 | 154200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240814 | 154100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240814 | 154000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240814 | 153900 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240814 | 153800 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240814 | 153700 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240814 | 153600 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240814 | 153500 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240814 | 153400 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240814 | 153300 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240814 | 153200 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240814 | 153100 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240814 | 153000 | 29480401600 | 21800 | 21800 | 21800 | 21800 | 47304 |
| 183 | 20240814 | 152900 | 28964788000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240814 | 152800 | 28964788000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240814 | 152700 | 28964788000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240814 | 152600 | 28964788000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240814 | 152500 | 28964788000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240814 | 152400 | 28964788000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240814 | 152300 | 28964788000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240814 | 152200 | 28964788000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240814 | 152100 | 28964788000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240814 | 152000 | 28964788000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240814 | 151900 | 28964788000 | 21800 | 21750 | 21800 | 21750 | 4065 |
| 194 | 20240814 | 151800 | 28876314350 | 21800 | 21800 | 21850 | 21750 | 1496 |
| 195 | 20240814 | 151700 | 28843692450 | 21800 | 21750 | 21850 | 21750 | 2849 |
| 196 | 20240814 | 151600 | 28781561700 | 21800 | 21850 | 21850 | 21750 | 1701 |
| 197 | 20240814 | 151500 | 28744480200 | 21750 | 21750 | 21850 | 21750 | 4925 |
| 198 | 20240814 | 151400 | 28637203000 | 21800 | 21800 | 21800 | 21750 | 884 |
| 199 | 20240814 | 151300 | 28617933650 | 21800 | 21800 | 21800 | 21750 | 1081 |
| 200 | 20240814 | 151200 | 28594372850 | 21800 | 21800 | 21800 | 21750 | 506 |
| 201 | 20240814 | 151100 | 28583349400 | 21800 | 21800 | 21800 | 21750 | 1789 |
| 202 | 20240814 | 151000 | 28544404850 | 21800 | 21800 | 21800 | 21750 | 987 |
| 203 | 20240814 | 150900 | 28522918400 | 21750 | 21800 | 21800 | 21750 | 8611 |
| 204 | 20240814 | 150800 | 28335472950 | 21800 | 21750 | 21800 | 21750 | 1532 |
| 205 | 20240814 | 150700 | 28302095700 | 21750 | 21750 | 21800 | 21750 | 1295 |
| 206 | 20240814 | 150600 | 28273866600 | 21750 | 21800 | 21800 | 21750 | 714 |
| 207 | 20240814 | 150500 | 28258304600 | 21800 | 21800 | 21800 | 21750 | 1939 |
| 208 | 20240814 | 150400 | 28216038400 | 21800 | 21800 | 21800 | 21750 | 573 |
| 209 | 20240814 | 150300 | 28203547100 | 21800 | 21800 | 21800 | 21750 | 755 |
| 210 | 20240814 | 150200 | 28187102550 | 21750 | 21800 | 21800 | 21750 | 2571 |
| 211 | 20240814 | 150100 | 28131062850 | 21800 | 21750 | 21800 | 21750 | 2101 |
| 212 | 20240814 | 150000 | 28085263500 | 21800 | 21800 | 21800 | 21750 | 966 |
| 213 | 20240814 | 145900 | 28064230150 | 21800 | 21800 | 21800 | 21750 | 1787 |
| 214 | 20240814 | 145800 | 28025309950 | 21800 | 21800 | 21800 | 21750 | 1573 |
| 215 | 20240814 | 145700 | 27991040700 | 21800 | 21800 | 21800 | 21750 | 556 |
| 216 | 20240814 | 145600 | 27978927050 | 21800 | 21800 | 21800 | 21750 | 738 |
| 217 | 20240814 | 145500 | 27962851000 | 21800 | 21800 | 21800 | 21750 | 732 |
| 218 | 20240814 | 145400 | 27946893500 | 21800 | 21750 | 21800 | 21750 | 841 |
| 219 | 20240814 | 145300 | 27928570250 | 21800 | 21800 | 21800 | 21750 | 672 |
| 220 | 20240814 | 145200 | 27913922350 | 21800 | 21800 | 21800 | 21750 | 1185 |
| 221 | 20240814 | 145100 | 27888123950 | 21750 | 21800 | 21800 | 21750 | 1093 |
| 222 | 20240814 | 145000 | 27864305150 | 21800 | 21750 | 21800 | 21700 | 645 |
| 223 | 20240814 | 144900 | 27850272450 | 21750 | 21750 | 21800 | 21700 | 2246 |
| 224 | 20240814 | 144800 | 27801461250 | 21750 | 21750 | 21750 | 21700 | 2061 |
| 225 | 20240814 | 144700 | 27756638200 | 21750 | 21800 | 21800 | 21700 | 2130 |
| 226 | 20240814 | 144600 | 27710307300 | 21800 | 21800 | 21800 | 21750 | 750 |
| 227 | 20240814 | 144500 | 27693965700 | 21800 | 21800 | 21800 | 21750 | 1148 |
| 228 | 20240814 | 144400 | 27668973500 | 21800 | 21800 | 21800 | 21750 | 1421 |
| 229 | 20240814 | 144300 | 27638008250 | 21800 | 21800 | 21800 | 21750 | 951 |
| 230 | 20240814 | 144200 | 27617287700 | 21800 | 21800 | 21800 | 21750 | 401 |
| 231 | 20240814 | 144100 | 27608547300 | 21800 | 21800 | 21800 | 21750 | 674 |
| 232 | 20240814 | 144000 | 27593856850 | 21800 | 21800 | 21800 | 21750 | 1117 |
| 233 | 20240814 | 143900 | 27569524800 | 21800 | 21800 | 21800 | 21750 | 712 |
| 234 | 20240814 | 143800 | 27554003350 | 21800 | 21750 | 21800 | 21750 | 798 |
| 235 | 20240814 | 143700 | 27536609550 | 21800 | 21750 | 21800 | 21750 | 471 |
| 236 | 20240814 | 143600 | 27526343000 | 21800 | 21800 | 21800 | 21750 | 826 |
| 237 | 20240814 | 143500 | 27508340000 | 21800 | 21750 | 21800 | 21750 | 658 |
| 238 | 20240814 | 143400 | 27494002150 | 21800 | 21800 | 21800 | 21750 | 668 |
| 239 | 20240814 | 143300 | 27479444200 | 21800 | 21750 | 21800 | 21750 | 1226 |
| 240 | 20240814 | 143200 | 27452738850 | 21800 | 21750 | 21800 | 21750 | 769 |
| 241 | 20240814 | 143100 | 27435974900 | 21800 | 21800 | 21800 | 21750 | 634 |
| 242 | 20240814 | 143000 | 27422156750 | 21750 | 21800 | 21800 | 21750 | 406 |
| 243 | 20240814 | 142900 | 27413309150 | 21750 | 21750 | 21800 | 21700 | 1254 |
| 244 | 20240814 | 142800 | 27386047900 | 21750 | 21750 | 21750 | 21700 | 474 |
| 245 | 20240814 | 142700 | 27375739500 | 21750 | 21700 | 21750 | 21700 | 727 |
| 246 | 20240814 | 142600 | 27359935600 | 21750 | 21750 | 21800 | 21650 | 4043 |
| 247 | 20240814 | 142500 | 27272208350 | 21800 | 21800 | 21800 | 21750 | 912 |
| 248 | 20240814 | 142400 | 27252327400 | 21800 | 21750 | 21800 | 21750 | 943 |
| 249 | 20240814 | 142300 | 27231786750 | 21800 | 21800 | 21800 | 21750 | 498 |
| 250 | 20240814 | 142200 | 27220934050 | 21800 | 21800 | 21800 | 21750 | 653 |
| 251 | 20240814 | 142100 | 27206699050 | 21800 | 21800 | 21800 | 21750 | 861 |
| 252 | 20240814 | 142000 | 27187932100 | 21800 | 21800 | 21800 | 21750 | 869 |
| 253 | 20240814 | 141900 | 27168999600 | 21800 | 21700 | 21800 | 21700 | 1885 |
| 254 | 20240814 | 141800 | 27127999750 | 21750 | 21750 | 21750 | 21700 | 707 |
| 255 | 20240814 | 141700 | 27112622650 | 21750 | 21700 | 21750 | 21700 | 1209 |
| 256 | 20240814 | 141600 | 27086348950 | 21750 | 21750 | 21750 | 21700 | 629 |
| 257 | 20240814 | 141500 | 27072671050 | 21750 | 21750 | 21750 | 21700 | 718 |
| 258 | 20240814 | 141400 | 27057055150 | 21750 | 21750 | 21750 | 21700 | 898 |
| 259 | 20240814 | 141300 | 27037527050 | 21750 | 21700 | 21750 | 21700 | 797 |
| 260 | 20240814 | 141200 | 27020201800 | 21750 | 21700 | 21750 | 21700 | 316 |
| 261 | 20240814 | 141100 | 27013330000 | 21750 | 21750 | 21750 | 21700 | 753 |
| 262 | 20240814 | 141000 | 26996956200 | 21700 | 21750 | 21750 | 21700 | 897 |
| 263 | 20240814 | 140900 | 26977451150 | 21750 | 21700 | 21750 | 21650 | 559 |
| 264 | 20240814 | 140800 | 26965314450 | 21700 | 21700 | 21700 | 21650 | 1091 |
| 265 | 20240814 | 140700 | 26941640500 | 21700 | 21700 | 21700 | 21650 | 1369 |
| 266 | 20240814 | 140600 | 26911966800 | 21700 | 21700 | 21700 | 21650 | 1088 |
| 267 | 20240814 | 140500 | 26888370500 | 21700 | 21650 | 21700 | 21650 | 588 |
| 268 | 20240814 | 140400 | 26875618350 | 21700 | 21700 | 21700 | 21650 | 1212 |
| 269 | 20240814 | 140300 | 26849329650 | 21700 | 21700 | 21700 | 21650 | 1194 |
| 270 | 20240814 | 140200 | 26823437400 | 21700 | 21700 | 21700 | 21650 | 1220 |
| 271 | 20240814 | 140100 | 26796993100 | 21700 | 21700 | 21700 | 21650 | 617 |
| 272 | 20240814 | 140000 | 26783620350 | 21700 | 21700 | 21700 | 21650 | 1420 |
| 273 | 20240814 | 135900 | 26752839100 | 21700 | 21700 | 21700 | 21650 | 800 |
| 274 | 20240814 | 135800 | 26735484000 | 21700 | 21700 | 21700 | 21650 | 908 |
| 275 | 20240814 | 135700 | 26715794950 | 21650 | 21700 | 21700 | 21650 | 650 |
| 276 | 20240814 | 135600 | 26701706950 | 21650 | 21650 | 21750 | 21650 | 1170 |
| 277 | 20240814 | 135500 | 26676333700 | 21700 | 21700 | 21750 | 21650 | 1548 |
| 278 | 20240814 | 135400 | 26642744550 | 21700 | 21650 | 21700 | 21650 | 1201 |
| 279 | 20240814 | 135300 | 26616702850 | 21700 | 21750 | 21750 | 21650 | 982 |
| 280 | 20240814 | 135200 | 26595377300 | 21750 | 21700 | 21750 | 21650 | 2103 |
| 281 | 20240814 | 135100 | 26549739150 | 21700 | 21700 | 21750 | 21650 | 1501 |
| 282 | 20240814 | 135000 | 26517181550 | 21700 | 21750 | 21750 | 21650 | 846 |
| 283 | 20240814 | 134900 | 26498827900 | 21750 | 21750 | 21750 | 21650 | 1249 |
| 284 | 20240814 | 134800 | 26471699800 | 21750 | 21650 | 21750 | 21650 | 1467 |
| 285 | 20240814 | 134700 | 26439879600 | 21650 | 21750 | 21750 | 21650 | 773 |
| 286 | 20240814 | 134600 | 26423083750 | 21750 | 21750 | 21750 | 21650 | 1046 |
| 287 | 20240814 | 134500 | 26400370550 | 21750 | 21700 | 21750 | 21650 | 1269 |
| 288 | 20240814 | 134400 | 26372824000 | 21700 | 21650 | 21700 | 21650 | 1306 |
| 289 | 20240814 | 134300 | 26344507100 | 21700 | 21700 | 21750 | 21650 | 2781 |
| 290 | 20240814 | 134200 | 26284140950 | 21750 | 21700 | 21750 | 21700 | 517 |
| 291 | 20240814 | 134100 | 26272900000 | 21700 | 21800 | 21800 | 21700 | 1356 |
| 292 | 20240814 | 134000 | 26243403750 | 21800 | 21750 | 21800 | 21700 | 2220 |
| 293 | 20240814 | 133900 | 26195110200 | 21800 | 21800 | 21800 | 21700 | 1129 |
| 294 | 20240814 | 133800 | 26170536750 | 21800 | 21750 | 21800 | 21700 | 664 |
| 295 | 20240814 | 133700 | 26156090700 | 21750 | 21750 | 21750 | 21700 | 1404 |
| 296 | 20240814 | 133600 | 26125570250 | 21750 | 21750 | 21750 | 21700 | 739 |
| 297 | 20240814 | 133500 | 26109501500 | 21700 | 21750 | 21750 | 21700 | 882 |
| 298 | 20240814 | 133400 | 26090340650 | 21750 | 21750 | 21750 | 21700 | 859 |
| 299 | 20240814 | 133300 | 26071670950 | 21750 | 21750 | 21750 | 21650 | 1167 |
| 300 | 20240814 | 133200 | 26046330200 | 21650 | 21750 | 21750 | 21650 | 1589 |
| 301 | 20240814 | 133100 | 26011840200 | 21750 | 21800 | 21800 | 21650 | 647 |
| 302 | 20240814 | 133000 | 25997795850 | 21750 | 21800 | 21800 | 21700 | 3187 |
| 303 | 20240814 | 132900 | 25928589500 | 21800 | 21750 | 21800 | 21700 | 1104 |
| 304 | 20240814 | 132800 | 25904546250 | 21750 | 21750 | 21800 | 21700 | 489 |
| 305 | 20240814 | 132700 | 25893912400 | 21750 | 21750 | 21800 | 21700 | 788 |
| 306 | 20240814 | 132600 | 25876759550 | 21800 | 21800 | 21800 | 21750 | 1287 |
| 307 | 20240814 | 132500 | 25848723900 | 21800 | 21850 | 21850 | 21750 | 2188 |
| 308 | 20240814 | 132400 | 25801079700 | 21850 | 21800 | 21850 | 21800 | 602 |
| 309 | 20240814 | 132300 | 25787938850 | 21850 | 21850 | 21850 | 21750 | 1429 |
| 310 | 20240814 | 132200 | 25756763650 | 21850 | 21850 | 21850 | 21800 | 1251 |
| 311 | 20240814 | 132100 | 25729448350 | 21850 | 21850 | 21850 | 21800 | 627 |
| 312 | 20240814 | 132000 | 25715764050 | 21850 | 21850 | 21850 | 21800 | 1003 |
| 313 | 20240814 | 131900 | 25693870250 | 21850 | 21800 | 21850 | 21800 | 652 |
| 314 | 20240814 | 131800 | 25679637300 | 21850 | 21850 | 21850 | 21800 | 1064 |
| 315 | 20240814 | 131700 | 25656395100 | 21800 | 21850 | 21850 | 21800 | 682 |
| 316 | 20240814 | 131600 | 25641507550 | 21850 | 21850 | 21850 | 21800 | 1026 |
| 317 | 20240814 | 131500 | 25619109650 | 21850 | 21850 | 21850 | 21800 | 1941 |
| 318 | 20240814 | 131400 | 25576737000 | 21800 | 21850 | 21850 | 21750 | 1321 |
| 319 | 20240814 | 131300 | 25547936150 | 21800 | 21800 | 21850 | 21800 | 1586 |
| 320 | 20240814 | 131200 | 25513337900 | 21850 | 21850 | 21850 | 21800 | 759 |
| 321 | 20240814 | 131100 | 25496758800 | 21800 | 21850 | 21850 | 21800 | 1097 |
| 322 | 20240814 | 131000 | 25472807800 | 21800 | 21800 | 21850 | 21800 | 984 |
| 323 | 20240814 | 130900 | 25451328550 | 21850 | 21850 | 21850 | 21800 | 1177 |
| 324 | 20240814 | 130800 | 25425650200 | 21850 | 21850 | 21850 | 21800 | 1294 |
| 325 | 20240814 | 130700 | 25397398750 | 21850 | 21800 | 21850 | 21750 | 1671 |
| 326 | 20240814 | 130600 | 25360973750 | 21800 | 21800 | 21850 | 21750 | 2426 |
| 327 | 20240814 | 130500 | 25308096400 | 21800 | 21800 | 21800 | 21700 | 1261 |
| 328 | 20240814 | 130400 | 25280651650 | 21800 | 21800 | 21800 | 21750 | 655 |
| 329 | 20240814 | 130300 | 25266380250 | 21800 | 21800 | 21800 | 21750 | 667 |
| 330 | 20240814 | 130200 | 25251849000 | 21800 | 21800 | 21800 | 21750 | 587 |
| 331 | 20240814 | 130100 | 25239059550 | 21800 | 21800 | 21800 | 21750 | 434 |
| 332 | 20240814 | 130000 | 25229599700 | 21800 | 21750 | 21800 | 21750 | 818 |
| 333 | 20240814 | 125900 | 25211777200 | 21800 | 21800 | 21800 | 21700 | 990 |
| 334 | 20240814 | 125800 | 25190231650 | 21800 | 21800 | 21800 | 21750 | 586 |
| 335 | 20240814 | 125700 | 25177461600 | 21800 | 21750 | 21800 | 21750 | 595 |
| 336 | 20240814 | 125600 | 25164501400 | 21800 | 21750 | 21800 | 21700 | 1297 |
| 337 | 20240814 | 125500 | 25136285250 | 21750 | 21700 | 21750 | 21700 | 813 |
| 338 | 20240814 | 125400 | 25118607900 | 21750 | 21700 | 21750 | 21700 | 744 |
| 339 | 20240814 | 125300 | 25102430150 | 21750 | 21750 | 21750 | 21700 | 1098 |
| 340 | 20240814 | 125200 | 25078570700 | 21750 | 21750 | 21750 | 21700 | 783 |
| 341 | 20240814 | 125100 | 25061556900 | 21750 | 21700 | 21750 | 21700 | 804 |
| 342 | 20240814 | 125000 | 25044084450 | 21750 | 21750 | 21750 | 21700 | 521 |
| 343 | 20240814 | 124900 | 25032771100 | 21750 | 21750 | 21750 | 21700 | 1579 |
| 344 | 20240814 | 124800 | 24998463100 | 21750 | 21700 | 21750 | 21700 | 1064 |
| 345 | 20240814 | 124700 | 24975362000 | 21700 | 21750 | 21750 | 21700 | 908 |
| 346 | 20240814 | 124600 | 24955624250 | 21700 | 21750 | 21750 | 21650 | 967 |
| 347 | 20240814 | 124500 | 24934620300 | 21750 | 21750 | 21750 | 21700 | 1457 |
| 348 | 20240814 | 124400 | 24902981400 | 21750 | 21700 | 21750 | 21650 | 1902 |
| 349 | 20240814 | 124300 | 24861708500 | 21700 | 21700 | 21700 | 21650 | 3158 |
| 350 | 20240814 | 124200 | 24793279200 | 21700 | 21750 | 21750 | 21650 | 6616 |
| 351 | 20240814 | 124100 | 24649719650 | 21750 | 21750 | 21750 | 21650 | 12691 |
| 352 | 20240814 | 124000 | 24374723600 | 21750 | 21750 | 21750 | 21700 | 1244 |
| 353 | 20240814 | 123900 | 24347687600 | 21800 | 21750 | 21800 | 21700 | 2310 |
| 354 | 20240814 | 123800 | 24297449300 | 21750 | 21850 | 21850 | 21700 | 10367 |
| 355 | 20240814 | 123700 | 24071821200 | 21850 | 21850 | 21850 | 21800 | 1893 |
| 356 | 20240814 | 123600 | 24030529300 | 21850 | 21850 | 21900 | 21800 | 1397 |
| 357 | 20240814 | 123500 | 24000013500 | 21850 | 21900 | 21900 | 21850 | 1381 |
| 358 | 20240814 | 123400 | 23969817050 | 21900 | 21900 | 21900 | 21850 | 886 |
| 359 | 20240814 | 123300 | 23950422600 | 21900 | 21900 | 21900 | 21850 | 991 |
| 360 | 20240814 | 123200 | 23928732850 | 21900 | 21900 | 21900 | 21850 | 1218 |
| 361 | 20240814 | 123100 | 23902100400 | 21900 | 21900 | 21900 | 21850 | 453 |
| 362 | 20240814 | 123000 | 23892182300 | 21900 | 21850 | 21900 | 21850 | 2444 |
| 363 | 20240814 | 122900 | 23838749550 | 21900 | 21900 | 21900 | 21850 | 591 |
| 364 | 20240814 | 122800 | 23825810600 | 21900 | 21900 | 21900 | 21850 | 417 |
| 365 | 20240814 | 122700 | 23816683800 | 21900 | 21900 | 21900 | 21800 | 1634 |
| 366 | 20240814 | 122600 | 23780942450 | 21850 | 21900 | 21900 | 21850 | 967 |
| 367 | 20240814 | 122500 | 23759782600 | 21900 | 21850 | 21900 | 21850 | 1725 |
| 368 | 20240814 | 122400 | 23722068150 | 21850 | 21900 | 21900 | 21850 | 344 |
| 369 | 20240814 | 122300 | 23714534950 | 21900 | 21900 | 21900 | 21850 | 883 |
| 370 | 20240814 | 122200 | 23695201250 | 21900 | 21900 | 21900 | 21800 | 1498 |
| 371 | 20240814 | 122100 | 23662452350 | 21900 | 21900 | 21900 | 21850 | 510 |
| 372 | 20240814 | 122000 | 23651301150 | 21900 | 21850 | 21900 | 21850 | 4482 |
| 373 | 20240814 | 121900 | 23553331950 | 21900 | 21850 | 21900 | 21850 | 594 |
| 374 | 20240814 | 121800 | 23540328050 | 21850 | 21900 | 21900 | 21850 | 797 |
| 375 | 20240814 | 121700 | 23522890900 | 21900 | 21950 | 21950 | 21850 | 657 |
| 376 | 20240814 | 121600 | 23508494050 | 21950 | 21950 | 21950 | 21900 | 928 |
| 377 | 20240814 | 121500 | 23488136850 | 21950 | 21950 | 21950 | 21900 | 840 |
| 378 | 20240814 | 121400 | 23469720500 | 21950 | 21900 | 21950 | 21850 | 624 |
| 379 | 20240814 | 121300 | 23456046350 | 21950 | 21950 | 21950 | 21850 | 1632 |
| 380 | 20240814 | 121200 | 23420286400 | 21950 | 21950 | 21950 | 21900 | 1043 |
| 381 | 20240814 | 121100 | 23397418150 | 21900 | 21950 | 21950 | 21900 | 814 |
| 382 | 20240814 | 121000 | 23379571650 | 21950 | 21900 | 21950 | 21900 | 1146 |
| 383 | 20240814 | 120900 | 23354447450 | 21900 | 21950 | 21950 | 21900 | 1096 |
| 384 | 20240814 | 120800 | 23330423800 | 21900 | 21950 | 21950 | 21900 | 606 |
| 385 | 20240814 | 120700 | 23317123000 | 21900 | 21900 | 21950 | 21850 | 2714 |
| 386 | 20240814 | 120600 | 23257641800 | 21950 | 21950 | 21950 | 21900 | 764 |
| 387 | 20240814 | 120500 | 23240884250 | 21950 | 21950 | 21950 | 21900 | 1431 |
| 388 | 20240814 | 120400 | 23209521650 | 21950 | 21950 | 21950 | 21850 | 873 |
| 389 | 20240814 | 120300 | 23190388700 | 21950 | 21950 | 21950 | 21850 | 2043 |
| 390 | 20240814 | 120200 | 23145636500 | 21950 | 21900 | 21950 | 21900 | 530 |
| 391 | 20240814 | 120100 | 23134010300 | 21900 | 21950 | 21950 | 21900 | 1566 |
| 392 | 20240814 | 120000 | 23099679900 | 21950 | 21950 | 21950 | 21900 | 538 |
| 393 | 20240814 | 115900 | 23087882300 | 21900 | 21950 | 21950 | 21900 | 2180 |
| 394 | 20240814 | 115800 | 23040120750 | 21950 | 21950 | 21950 | 21900 | 3520 |
| 395 | 20240814 | 115700 | 22963012900 | 21950 | 21950 | 21950 | 21900 | 1571 |
| 396 | 20240814 | 115600 | 22928550300 | 21950 | 21950 | 21950 | 21900 | 1310 |
| 397 | 20240814 | 115500 | 22899810550 | 21950 | 21900 | 21950 | 21900 | 2903 |
| 398 | 20240814 | 115400 | 22836113400 | 21950 | 21950 | 21950 | 21900 | 3717 |
| 399 | 20240814 | 115300 | 22754629900 | 21950 | 21950 | 21950 | 21850 | 3725 |
| 400 | 20240814 | 115200 | 22673037650 | 21950 | 21950 | 21950 | 21900 | 588 |
| 401 | 20240814 | 115100 | 22660132950 | 21950 | 21950 | 21950 | 21900 | 1748 |
| 402 | 20240814 | 115000 | 22621813700 | 21950 | 21950 | 22000 | 21900 | 2453 |
| 403 | 20240814 | 114900 | 22567980000 | 21950 | 22000 | 22000 | 21900 | 5649 |
| 404 | 20240814 | 114800 | 22443933900 | 22000 | 21950 | 22000 | 21900 | 2210 |
| 405 | 20240814 | 114700 | 22395382950 | 22000 | 22000 | 22000 | 21950 | 1644 |
| 406 | 20240814 | 114600 | 22359272200 | 22000 | 22000 | 22000 | 21950 | 1285 |
| 407 | 20240814 | 114500 | 22331033700 | 22000 | 21950 | 22000 | 21950 | 869 |
| 408 | 20240814 | 114400 | 22311943800 | 21950 | 22000 | 22000 | 21950 | 741 |
| 409 | 20240814 | 114300 | 22295654800 | 22000 | 22000 | 22000 | 21950 | 884 |
| 410 | 20240814 | 114200 | 22276229500 | 22000 | 21950 | 22000 | 21950 | 1443 |
| 411 | 20240814 | 114100 | 22244520400 | 22000 | 22000 | 22000 | 21900 | 628 |
| 412 | 20240814 | 114000 | 22230727900 | 22000 | 22000 | 22000 | 21950 | 764 |
| 413 | 20240814 | 113900 | 22213928400 | 22000 | 22000 | 22000 | 21950 | 3299 |
| 414 | 20240814 | 113800 | 22141476700 | 22000 | 21950 | 22000 | 21900 | 1303 |
| 415 | 20240814 | 113700 | 22112872150 | 21950 | 22000 | 22000 | 21900 | 3575 |
| 416 | 20240814 | 113600 | 22034507850 | 22000 | 22000 | 22000 | 21900 | 1651 |
| 417 | 20240814 | 113500 | 21998253000 | 22000 | 21950 | 22000 | 21900 | 2191 |
| 418 | 20240814 | 113400 | 21950137750 | 21950 | 22000 | 22000 | 21900 | 1021 |
| 419 | 20240814 | 113300 | 21927728450 | 22000 | 21950 | 22000 | 21900 | 1441 |
| 420 | 20240814 | 113200 | 21896076800 | 21950 | 21950 | 22000 | 21950 | 4440 |
| 421 | 20240814 | 113100 | 21798598250 | 22000 | 22000 | 22000 | 21950 | 2156 |
| 422 | 20240814 | 113000 | 21751239700 | 22000 | 22000 | 22000 | 21950 | 1415 |
| 423 | 20240814 | 112900 | 21720165050 | 22000 | 22000 | 22000 | 21900 | 1491 |
| 424 | 20240814 | 112800 | 21687421450 | 22000 | 22000 | 22000 | 21950 | 1505 |
| 425 | 20240814 | 112700 | 21654352650 | 22000 | 22000 | 22000 | 21950 | 1592 |
| 426 | 20240814 | 112600 | 21619381550 | 22000 | 21950 | 22000 | 21950 | 444 |
| 427 | 20240814 | 112500 | 21609626250 | 22000 | 21950 | 22000 | 21950 | 1589 |
| 428 | 20240814 | 112400 | 21574714350 | 22000 | 21950 | 22000 | 21900 | 2735 |
| 429 | 20240814 | 112300 | 21514655250 | 22000 | 22000 | 22000 | 21950 | 3369 |
| 430 | 20240814 | 112200 | 21440691950 | 22000 | 21950 | 22000 | 21950 | 360 |
| 431 | 20240814 | 112100 | 21432774950 | 22000 | 22000 | 22000 | 21950 | 1247 |
| 432 | 20240814 | 112000 | 21405372750 | 22000 | 22000 | 22000 | 21950 | 784 |
| 433 | 20240814 | 111900 | 21388127400 | 22000 | 22000 | 22000 | 21950 | 896 |
| 434 | 20240814 | 111800 | 21368441250 | 22000 | 22000 | 22000 | 21950 | 862 |
| 435 | 20240814 | 111700 | 21349483150 | 22000 | 22000 | 22000 | 21950 | 1571 |
| 436 | 20240814 | 111600 | 21314974750 | 22000 | 22000 | 22000 | 21950 | 1103 |
| 437 | 20240814 | 111500 | 21290731100 | 21950 | 22050 | 22050 | 21950 | 2268 |
| 438 | 20240814 | 111400 | 21240861800 | 22050 | 22000 | 22050 | 22000 | 5462 |
| 439 | 20240814 | 111300 | 21120686900 | 22000 | 22050 | 22050 | 21950 | 1903 |
| 440 | 20240814 | 111200 | 21078789000 | 22000 | 22000 | 22050 | 21950 | 4007 |
| 441 | 20240814 | 111100 | 20990706650 | 22050 | 22000 | 22050 | 22000 | 813 |
| 442 | 20240814 | 111000 | 20972790350 | 22050 | 22050 | 22050 | 22000 | 2570 |
| 443 | 20240814 | 110900 | 20916234550 | 22050 | 22050 | 22050 | 22000 | 2814 |
| 444 | 20240814 | 110800 | 20854284500 | 22050 | 22050 | 22050 | 22000 | 907 |
| 445 | 20240814 | 110700 | 20834309650 | 22050 | 22050 | 22050 | 22000 | 955 |
| 446 | 20240814 | 110600 | 20813279600 | 22050 | 22050 | 22050 | 22000 | 1568 |
| 447 | 20240814 | 110500 | 20778754750 | 22050 | 22000 | 22050 | 22000 | 6275 |
| 448 | 20240814 | 110400 | 20640404750 | 22050 | 22000 | 22050 | 22000 | 6194 |
| 449 | 20240814 | 110300 | 20503903350 | 22000 | 22000 | 22050 | 22000 | 1050 |
| 450 | 20240814 | 110200 | 20480779700 | 22050 | 22050 | 22050 | 22000 | 1544 |
| 451 | 20240814 | 110100 | 20446770550 | 22050 | 22050 | 22050 | 22000 | 781 |
| 452 | 20240814 | 110000 | 20429566250 | 22050 | 22050 | 22050 | 22000 | 1274 |
| 453 | 20240814 | 105900 | 20401505850 | 22000 | 22050 | 22050 | 22000 | 4425 |
| 454 | 20240814 | 105800 | 20304108900 | 22000 | 22000 | 22050 | 21950 | 14114 |
| 455 | 20240814 | 105700 | 19993623500 | 22000 | 22000 | 22000 | 21950 | 627 |
| 456 | 20240814 | 105600 | 19979829600 | 22000 | 22000 | 22000 | 21950 | 1957 |
| 457 | 20240814 | 105500 | 19936793000 | 22000 | 22000 | 22000 | 21950 | 7052 |
| 458 | 20240814 | 105400 | 19781659850 | 22000 | 22000 | 22000 | 21950 | 1386 |
| 459 | 20240814 | 105300 | 19751196650 | 21950 | 22000 | 22000 | 21950 | 1238 |
| 460 | 20240814 | 105200 | 19723998750 | 22000 | 22000 | 22000 | 21950 | 3184 |
| 461 | 20240814 | 105100 | 19654075600 | 22000 | 22000 | 22000 | 21950 | 2003 |
| 462 | 20240814 | 105000 | 19610055250 | 21950 | 22000 | 22000 | 21950 | 5452 |
| 463 | 20240814 | 104900 | 19490220800 | 22000 | 22000 | 22000 | 21950 | 3129 |
| 464 | 20240814 | 104800 | 19421509200 | 22000 | 22000 | 22000 | 21950 | 3086 |
| 465 | 20240814 | 104700 | 19353695100 | 22000 | 22000 | 22000 | 21950 | 1936 |
| 466 | 20240814 | 104600 | 19311120300 | 22000 | 22000 | 22000 | 21950 | 830 |
| 467 | 20240814 | 104500 | 19292878650 | 22000 | 22000 | 22000 | 21950 | 1046 |
| 468 | 20240814 | 104400 | 19269876350 | 22000 | 22000 | 22000 | 21950 | 2092 |
| 469 | 20240814 | 104300 | 19223912300 | 22000 | 21950 | 22000 | 21950 | 1468 |
| 470 | 20240814 | 104200 | 19191656050 | 22000 | 21950 | 22000 | 21900 | 3253 |
| 471 | 20240814 | 104100 | 19120186950 | 22000 | 22000 | 22000 | 21950 | 931 |
| 472 | 20240814 | 104000 | 19099728700 | 22000 | 22000 | 22000 | 21950 | 2575 |
| 473 | 20240814 | 103900 | 19043166050 | 22000 | 22000 | 22000 | 21950 | 688 |
| 474 | 20240814 | 103800 | 19028032450 | 22000 | 22000 | 22000 | 21950 | 1374 |
| 475 | 20240814 | 103700 | 18997832750 | 22000 | 21900 | 22050 | 21900 | 11412 |
| 476 | 20240814 | 103600 | 18747132050 | 21900 | 21950 | 22000 | 21900 | 9718 |
| 477 | 20240814 | 103500 | 18533772400 | 22000 | 22000 | 22000 | 21950 | 1448 |
| 478 | 20240814 | 103400 | 18501963400 | 22000 | 22050 | 22050 | 22000 | 7389 |
| 479 | 20240814 | 103300 | 18339363250 | 22050 | 22050 | 22050 | 22000 | 1190 |
| 480 | 20240814 | 103200 | 18313137100 | 22050 | 22050 | 22050 | 22000 | 1711 |
| 481 | 20240814 | 103100 | 18275452300 | 22050 | 22050 | 22050 | 22000 | 631 |
| 482 | 20240814 | 103000 | 18261545800 | 22000 | 22000 | 22050 | 22000 | 2278 |
| 483 | 20240814 | 102900 | 18211353500 | 22050 | 22050 | 22050 | 22000 | 1870 |
| 484 | 20240814 | 102800 | 18170136800 | 22050 | 22050 | 22050 | 22000 | 1469 |
| 485 | 20240814 | 102700 | 18137792100 | 22050 | 22000 | 22050 | 21950 | 3275 |
| 486 | 20240814 | 102600 | 18065727850 | 22000 | 22050 | 22050 | 22000 | 3804 |
| 487 | 20240814 | 102500 | 17981871200 | 22050 | 21950 | 22050 | 21950 | 18531 |
| 488 | 20240814 | 102400 | 17574011350 | 21950 | 21950 | 22000 | 21900 | 3108 |
| 489 | 20240814 | 102300 | 17505787750 | 22000 | 22000 | 22000 | 21950 | 2277 |
| 490 | 20240814 | 102200 | 17455788300 | 22000 | 22000 | 22000 | 21950 | 988 |
| 491 | 20240814 | 102100 | 17434087450 | 21950 | 22000 | 22000 | 21950 | 1915 |
| 492 | 20240814 | 102000 | 17392012800 | 21950 | 22000 | 22000 | 21950 | 1061 |
| 493 | 20240814 | 101900 | 17368688650 | 22000 | 22000 | 22050 | 21950 | 3434 |
| 494 | 20240814 | 101800 | 17293142700 | 22000 | 22050 | 22050 | 21950 | 4014 |
| 495 | 20240814 | 101700 | 17204745050 | 22000 | 22000 | 22050 | 21950 | 6045 |
| 496 | 20240814 | 101600 | 17071632500 | 22000 | 21950 | 22000 | 21950 | 8596 |
| 497 | 20240814 | 101500 | 16882591850 | 22000 | 22000 | 22000 | 21900 | 5315 |
| 498 | 20240814 | 101400 | 16765955000 | 22000 | 22050 | 22050 | 21950 | 7688 |
| 499 | 20240814 | 101300 | 16596740350 | 22000 | 22050 | 22050 | 22000 | 3011 |
| 500 | 20240814 | 101200 | 16530423400 | 22000 | 22000 | 22050 | 22000 | 1899 |
| 501 | 20240814 | 101100 | 16488618750 | 22050 | 22050 | 22050 | 22000 | 1751 |
| 502 | 20240814 | 101000 | 16450051250 | 22050 | 22050 | 22050 | 22000 | 8025 |
| 503 | 20240814 | 100900 | 16273141650 | 22050 | 22000 | 22050 | 21950 | 8430 |
| 504 | 20240814 | 100800 | 16087651550 | 22000 | 21950 | 22000 | 21950 | 2405 |
| 505 | 20240814 | 100700 | 16034846550 | 22000 | 21900 | 22000 | 21900 | 19523 |
| 506 | 20240814 | 100600 | 15606478600 | 21900 | 21850 | 21900 | 21800 | 11024 |
| 507 | 20240814 | 100500 | 15365635750 | 21850 | 21850 | 21900 | 21800 | 3758 |
| 508 | 20240814 | 100400 | 15283511400 | 21900 | 21850 | 21900 | 21800 | 2328 |
| 509 | 20240814 | 100300 | 15232633200 | 21900 | 21850 | 21900 | 21800 | 2299 |
| 510 | 20240814 | 100200 | 15182377900 | 21800 | 21850 | 21900 | 21800 | 6287 |
| 511 | 20240814 | 100100 | 15045088750 | 21850 | 21900 | 21950 | 21850 | 2139 |
| 512 | 20240814 | 100000 | 14998245550 | 21950 | 21950 | 22000 | 21850 | 3981 |
| 513 | 20240814 | 095900 | 14911033900 | 21950 | 22050 | 22050 | 21850 | 7068 |
| 514 | 20240814 | 095800 | 14755994400 | 22000 | 22000 | 22050 | 22000 | 1928 |
| 515 | 20240814 | 095700 | 14713551300 | 22050 | 21950 | 22050 | 21900 | 11763 |
| 516 | 20240814 | 095600 | 14455057550 | 21950 | 22000 | 22050 | 21950 | 3615 |
| 517 | 20240814 | 095500 | 14375620450 | 22000 | 22000 | 22050 | 21950 | 10320 |
| 518 | 20240814 | 095400 | 14148502200 | 22000 | 22100 | 22100 | 21950 | 11534 |
| 519 | 20240814 | 095300 | 13894599200 | 22100 | 22100 | 22100 | 22050 | 16056 |
| 520 | 20240814 | 095200 | 13540114600 | 22050 | 22000 | 22100 | 22000 | 18643 |
| 521 | 20240814 | 095100 | 13129251050 | 22050 | 22100 | 22100 | 21950 | 5592 |
| 522 | 20240814 | 095000 | 13006094600 | 22050 | 21950 | 22100 | 21950 | 76595 |
| 523 | 20240814 | 094900 | 11319979550 | 21950 | 21900 | 22000 | 21850 | 30495 |
| 524 | 20240814 | 094800 | 10650707450 | 21950 | 21900 | 21950 | 21850 | 18629 |
| 525 | 20240814 | 094700 | 10242667200 | 21900 | 21800 | 21900 | 21800 | 36748 |
| 526 | 20240814 | 094600 | 9438786700 | 21850 | 21800 | 21850 | 21800 | 3767 |
| 527 | 20240814 | 094500 | 9356630150 | 21800 | 21800 | 21850 | 21750 | 17950 |
| 528 | 20240814 | 094400 | 8965320150 | 21750 | 21750 | 21800 | 21750 | 2141 |
| 529 | 20240814 | 094300 | 8918671950 | 21800 | 21700 | 21800 | 21650 | 37979 |
| 530 | 20240814 | 094200 | 8093862500 | 21700 | 21650 | 21700 | 21600 | 29190 |
| 531 | 20240814 | 094100 | 7461981300 | 21650 | 21650 | 21650 | 21600 | 1843 |
| 532 | 20240814 | 094000 | 7422137650 | 21650 | 21650 | 21650 | 21600 | 1928 |
| 533 | 20240814 | 093900 | 7380467500 | 21600 | 21650 | 21650 | 21550 | 2302 |
| 534 | 20240814 | 093800 | 7330737850 | 21650 | 21650 | 21650 | 21550 | 6170 |
| 535 | 20240814 | 093700 | 7197471700 | 21650 | 21650 | 21650 | 21600 | 2880 |
| 536 | 20240814 | 093600 | 7135233000 | 21600 | 21600 | 21650 | 21550 | 3985 |
| 537 | 20240814 | 093500 | 7049141200 | 21650 | 21650 | 21650 | 21600 | 1521 |
| 538 | 20240814 | 093400 | 7016266000 | 21600 | 21600 | 21650 | 21600 | 2054 |
| 539 | 20240814 | 093300 | 6971879150 | 21600 | 21600 | 21650 | 21550 | 4299 |
| 540 | 20240814 | 093200 | 6879031700 | 21550 | 21650 | 21650 | 21550 | 1800 |
| 541 | 20240814 | 093100 | 6840163000 | 21600 | 21600 | 21650 | 21550 | 3421 |
| 542 | 20240814 | 093000 | 6766260450 | 21600 | 21650 | 21700 | 21600 | 2058 |
| 543 | 20240814 | 092900 | 6721742200 | 21650 | 21650 | 21700 | 21600 | 5051 |
| 544 | 20240814 | 092800 | 6612455800 | 21650 | 21700 | 21700 | 21600 | 1649 |
| 545 | 20240814 | 092700 | 6576741900 | 21650 | 21650 | 21700 | 21650 | 1002 |
| 546 | 20240814 | 092600 | 6555032050 | 21700 | 21700 | 21700 | 21650 | 4011 |
| 547 | 20240814 | 092500 | 6468119750 | 21700 | 21650 | 21700 | 21550 | 26709 |
| 548 | 20240814 | 092400 | 5890517950 | 21650 | 21650 | 21650 | 21600 | 2320 |
| 549 | 20240814 | 092300 | 5840373100 | 21650 | 21650 | 21700 | 21600 | 6544 |
| 550 | 20240814 | 092200 | 5698696600 | 21700 | 21650 | 21700 | 21600 | 16389 |
| 551 | 20240814 | 092100 | 5343384600 | 21650 | 21650 | 21700 | 21600 | 8155 |
| 552 | 20240814 | 092000 | 5166825400 | 21650 | 21650 | 21700 | 21650 | 7966 |
| 553 | 20240814 | 091900 | 4994289750 | 21650 | 21700 | 21700 | 21650 | 5956 |
| 554 | 20240814 | 091800 | 4865222450 | 21650 | 21650 | 21700 | 21650 | 9862 |
| 555 | 20240814 | 091700 | 4651536800 | 21650 | 21700 | 21700 | 21650 | 3880 |
| 556 | 20240814 | 091600 | 4567413200 | 21700 | 21650 | 21700 | 21550 | 9441 |
| 557 | 20240814 | 091500 | 4363191100 | 21650 | 21550 | 21650 | 21500 | 12890 |
| 558 | 20240814 | 091400 | 4084786700 | 21600 | 21500 | 21600 | 21450 | 17876 |
| 559 | 20240814 | 091300 | 3699765500 | 21500 | 21550 | 21550 | 21450 | 11863 |
| 560 | 20240814 | 091200 | 3444344700 | 21550 | 21500 | 21550 | 21450 | 14094 |
| 561 | 20240814 | 091100 | 3141116500 | 21550 | 21400 | 21550 | 21400 | 33593 |
| 562 | 20240814 | 091000 | 2419056150 | 21450 | 21350 | 21450 | 21300 | 14007 |
| 563 | 20240814 | 090900 | 2119381050 | 21350 | 21350 | 21400 | 21300 | 4700 |
| 564 | 20240814 | 090800 | 2019037450 | 21350 | 21350 | 21450 | 21300 | 9792 |
| 565 | 20240814 | 090700 | 1809590550 | 21300 | 21200 | 21350 | 21100 | 19968 |
| 566 | 20240814 | 090600 | 1385095800 | 21150 | 21100 | 21200 | 21100 | 7759 |
| 567 | 20240814 | 090500 | 1220966750 | 21100 | 21000 | 21150 | 21000 | 7968 |
| 568 | 20240814 | 090400 | 1053104300 | 21100 | 21050 | 21100 | 21000 | 1247 |
| 569 | 20240814 | 090300 | 1026862450 | 21050 | 21000 | 21100 | 21000 | 2520 |
| 570 | 20240814 | 090200 | 973775250 | 21000 | 21050 | 21100 | 21000 | 4780 |
| 571 | 20240814 | 090100 | 873240950 | 21050 | 21050 | 21100 | 21050 | 9550 |
| 572 | 20240814 | 090000 | 671933200 | 21000 | 20900 | 21100 | 20850 | 30563 |