31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 183900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 12166 |
| 3 | 20240808 | 183800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240808 | 183700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240808 | 183600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240808 | 183500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240808 | 183400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240808 | 183300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240808 | 183200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240808 | 183100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240808 | 183000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240808 | 182900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240808 | 182800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240808 | 182700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240808 | 182600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240808 | 182500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240808 | 182400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240808 | 182300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240808 | 182200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240808 | 182100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240808 | 182000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240808 | 181900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240808 | 181800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240808 | 181700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240808 | 181600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240808 | 181500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240808 | 181400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240808 | 181300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240808 | 181200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240808 | 181100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240808 | 181000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240808 | 180900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 12166 |
| 33 | 20240808 | 180800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240808 | 180700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240808 | 180600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240808 | 180500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240808 | 180400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240808 | 180300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240808 | 180200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240808 | 180100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240808 | 180000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240808 | 175900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240808 | 175800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240808 | 175700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240808 | 175600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240808 | 175500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240808 | 175400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240808 | 175300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240808 | 175200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240808 | 175100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240808 | 175000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240808 | 174900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240808 | 174800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240808 | 174700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240808 | 174600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240808 | 174500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240808 | 174400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240808 | 174300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240808 | 174200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240808 | 174100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240808 | 174000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240808 | 173900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 12166 |
| 63 | 20240808 | 173800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240808 | 173700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240808 | 173600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240808 | 173500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240808 | 173400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240808 | 173300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240808 | 173200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240808 | 173100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240808 | 173000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240808 | 172900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240808 | 172800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240808 | 172700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240808 | 172600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240808 | 172500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240808 | 172400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240808 | 172300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240808 | 172200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240808 | 172100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240808 | 172000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240808 | 171900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240808 | 171800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240808 | 171700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240808 | 171600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240808 | 171500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240808 | 171400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240808 | 171300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240808 | 171200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240808 | 171100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240808 | 171000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240808 | 170900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 12166 |
| 93 | 20240808 | 170800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240808 | 170700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240808 | 170600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240808 | 170500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240808 | 170400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240808 | 170300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240808 | 170200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240808 | 170100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240808 | 170000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240808 | 165900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240808 | 165800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240808 | 165700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240808 | 165600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240808 | 165500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240808 | 165400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240808 | 165300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240808 | 165200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240808 | 165100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240808 | 165000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240808 | 164900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240808 | 164800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240808 | 164700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240808 | 164600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240808 | 164500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240808 | 164400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240808 | 164300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240808 | 164200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240808 | 164100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240808 | 164000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240808 | 163900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 12166 |
| 123 | 20240808 | 163800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240808 | 163700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240808 | 163600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240808 | 163500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240808 | 163400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240808 | 163300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240808 | 163200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240808 | 163100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240808 | 163000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240808 | 162900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240808 | 162800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240808 | 162700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240808 | 162600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240808 | 162500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240808 | 162400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240808 | 162300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240808 | 162200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240808 | 162100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240808 | 162000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240808 | 161900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240808 | 161800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240808 | 161700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240808 | 161600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240808 | 161500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240808 | 161400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240808 | 161300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240808 | 161200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240808 | 161100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240808 | 161000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240808 | 160900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 12166 |
| 153 | 20240808 | 160800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240808 | 160700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240808 | 160600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240808 | 160500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240808 | 160400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240808 | 160300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240808 | 160200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240808 | 160100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240808 | 160000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240808 | 155900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240808 | 155800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240808 | 155700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240808 | 155600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240808 | 155500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240808 | 155400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240808 | 155300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240808 | 155200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240808 | 155100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240808 | 155000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240808 | 154900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240808 | 154800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240808 | 154700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240808 | 154600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240808 | 154500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240808 | 154400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240808 | 154300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240808 | 154200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240808 | 154100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240808 | 154000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240808 | 153900 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 12166 |
| 183 | 20240808 | 153800 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240808 | 153700 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240808 | 153600 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240808 | 153500 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240808 | 153400 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240808 | 153300 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240808 | 153200 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240808 | 153100 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240808 | 153000 | 3186636500 | 22000 | 22000 | 22000 | 22000 | 12166 |
| 192 | 20240808 | 152900 | 2918984500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240808 | 152800 | 2918984500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240808 | 152700 | 2918984500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240808 | 152600 | 2918984500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240808 | 152500 | 2918984500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240808 | 152400 | 2918984500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240808 | 152300 | 2918984500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240808 | 152200 | 2918984500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240808 | 152100 | 2918984500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240808 | 152000 | 2918984500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240808 | 151900 | 2918984500 | 22000 | 22050 | 22100 | 21950 | 348 |
| 203 | 20240808 | 151800 | 2911308900 | 22000 | 22050 | 22050 | 22000 | 642 |
| 204 | 20240808 | 151700 | 2897156300 | 22050 | 22000 | 22050 | 21950 | 299 |
| 205 | 20240808 | 151600 | 2890584550 | 22000 | 21950 | 22000 | 21950 | 196 |
| 206 | 20240808 | 151500 | 2886280750 | 21950 | 22000 | 22000 | 21950 | 999 |
| 207 | 20240808 | 151400 | 2864314200 | 22000 | 22000 | 22000 | 21950 | 197 |
| 208 | 20240808 | 151300 | 2859983250 | 22000 | 22000 | 22050 | 22000 | 247 |
| 209 | 20240808 | 151200 | 2854545750 | 22050 | 22050 | 22050 | 22000 | 215 |
| 210 | 20240808 | 151100 | 2849807750 | 22050 | 21950 | 22050 | 21900 | 1984 |
| 211 | 20240808 | 151000 | 2806148500 | 22000 | 21900 | 22000 | 21900 | 521 |
| 212 | 20240808 | 150900 | 2794725800 | 21950 | 21950 | 21950 | 21950 | 152 |
| 213 | 20240808 | 150800 | 2791389400 | 21900 | 21900 | 21950 | 21900 | 333 |
| 214 | 20240808 | 150700 | 2784085150 | 21900 | 21950 | 21950 | 21900 | 201 |
| 215 | 20240808 | 150600 | 2779678500 | 21900 | 21950 | 21950 | 21900 | 190 |
| 216 | 20240808 | 150500 | 2775512950 | 21900 | 21900 | 21900 | 21850 | 266 |
| 217 | 20240808 | 150400 | 2769692150 | 21900 | 21900 | 21900 | 21850 | 142 |
| 218 | 20240808 | 150300 | 2766582850 | 21900 | 21950 | 21950 | 21900 | 621 |
| 219 | 20240808 | 150200 | 2752977250 | 21950 | 21900 | 21950 | 21900 | 106 |
| 220 | 20240808 | 150100 | 2750651100 | 21900 | 21950 | 22000 | 21900 | 165 |
| 221 | 20240808 | 150000 | 2747029950 | 21950 | 21950 | 21950 | 21850 | 424 |
| 222 | 20240808 | 145900 | 2737735450 | 21950 | 21900 | 21950 | 21900 | 560 |
| 223 | 20240808 | 145800 | 2725465200 | 21950 | 21950 | 22000 | 21950 | 187 |
| 224 | 20240808 | 145700 | 2721358250 | 21950 | 22000 | 22000 | 21950 | 364 |
| 225 | 20240808 | 145600 | 2713358000 | 21950 | 22000 | 22000 | 21950 | 170 |
| 226 | 20240808 | 145500 | 2709620950 | 22000 | 22000 | 22000 | 21950 | 279 |
| 227 | 20240808 | 145400 | 2703486350 | 22000 | 21950 | 22050 | 21950 | 641 |
| 228 | 20240808 | 145300 | 2689397500 | 22000 | 22000 | 22050 | 21950 | 418 |
| 229 | 20240808 | 145200 | 2680216650 | 22000 | 22000 | 22050 | 21950 | 299 |
| 230 | 20240808 | 145100 | 2673637700 | 22000 | 21950 | 22000 | 21900 | 1169 |
| 231 | 20240808 | 145000 | 2647929450 | 21950 | 21950 | 21950 | 21900 | 314 |
| 232 | 20240808 | 144900 | 2641048100 | 21950 | 22050 | 22050 | 21950 | 258 |
| 233 | 20240808 | 144800 | 2635376050 | 21950 | 22000 | 22050 | 21950 | 335 |
| 234 | 20240808 | 144700 | 2628008450 | 21950 | 21950 | 21950 | 21950 | 308 |
| 235 | 20240808 | 144600 | 2621247850 | 21950 | 22050 | 22100 | 21900 | 1813 |
| 236 | 20240808 | 144500 | 2581363950 | 22050 | 22000 | 22050 | 22000 | 638 |
| 237 | 20240808 | 144400 | 2567300050 | 22000 | 22000 | 22000 | 21950 | 847 |
| 238 | 20240808 | 144300 | 2548666150 | 22000 | 21950 | 22000 | 21950 | 397 |
| 239 | 20240808 | 144200 | 2539936850 | 22000 | 22000 | 22000 | 21950 | 482 |
| 240 | 20240808 | 144100 | 2529335800 | 21900 | 21900 | 21950 | 21850 | 389 |
| 241 | 20240808 | 144000 | 2520803850 | 21950 | 21900 | 21950 | 21900 | 174 |
| 242 | 20240808 | 143900 | 2516991300 | 21950 | 21950 | 22000 | 21900 | 2435 |
| 243 | 20240808 | 143800 | 2463448100 | 21900 | 21850 | 22000 | 21850 | 2038 |
| 244 | 20240808 | 143700 | 2418765650 | 21850 | 21900 | 21900 | 21850 | 289 |
| 245 | 20240808 | 143600 | 2412449150 | 21900 | 21900 | 21900 | 21900 | 179 |
| 246 | 20240808 | 143500 | 2408529050 | 21900 | 21900 | 21900 | 21900 | 111 |
| 247 | 20240808 | 143400 | 2406098150 | 21850 | 21800 | 21900 | 21800 | 195 |
| 248 | 20240808 | 143300 | 2401836650 | 21800 | 21850 | 21900 | 21800 | 1103 |
| 249 | 20240808 | 143200 | 2377684800 | 21850 | 21850 | 21900 | 21750 | 127 |
| 250 | 20240808 | 143100 | 2374911050 | 21800 | 21700 | 21900 | 21600 | 2152 |
| 251 | 20240808 | 143000 | 2327997300 | 21650 | 21650 | 21800 | 21600 | 3604 |
| 252 | 20240808 | 142900 | 2249671950 | 21650 | 21700 | 21700 | 21650 | 104 |
| 253 | 20240808 | 142800 | 2247419550 | 21700 | 21700 | 21750 | 21650 | 1222 |
| 254 | 20240808 | 142700 | 2220896250 | 21700 | 21750 | 21750 | 21700 | 149 |
| 255 | 20240808 | 142600 | 2217655550 | 21700 | 21750 | 21750 | 21700 | 135 |
| 256 | 20240808 | 142500 | 2214720600 | 21750 | 21750 | 21750 | 21700 | 619 |
| 257 | 20240808 | 142400 | 2201258950 | 21750 | 21750 | 21750 | 21700 | 171 |
| 258 | 20240808 | 142300 | 2197541900 | 21700 | 21700 | 21750 | 21700 | 110 |
| 259 | 20240808 | 142200 | 2195153650 | 21700 | 21700 | 21700 | 21650 | 210 |
| 260 | 20240808 | 142100 | 2190597700 | 21700 | 21700 | 21700 | 21650 | 192 |
| 261 | 20240808 | 142000 | 2186432450 | 21650 | 21700 | 21700 | 21650 | 116 |
| 262 | 20240808 | 141900 | 2183916750 | 21700 | 21750 | 21750 | 21650 | 325 |
| 263 | 20240808 | 141800 | 2176862550 | 21750 | 21750 | 21750 | 21700 | 354 |
| 264 | 20240808 | 141700 | 2169167050 | 21750 | 21700 | 21750 | 21700 | 356 |
| 265 | 20240808 | 141600 | 2161438800 | 21750 | 21750 | 21750 | 21700 | 111 |
| 266 | 20240808 | 141500 | 2159024650 | 21750 | 21750 | 21750 | 21700 | 107 |
| 267 | 20240808 | 141400 | 2156698500 | 21750 | 21750 | 21750 | 21700 | 140 |
| 268 | 20240808 | 141300 | 2153656050 | 21750 | 21700 | 21750 | 21700 | 146 |
| 269 | 20240808 | 141200 | 2150483300 | 21750 | 21750 | 21750 | 21700 | 156 |
| 270 | 20240808 | 141100 | 2147092950 | 21750 | 21750 | 21750 | 21700 | 588 |
| 271 | 20240808 | 141000 | 2134328050 | 21750 | 21750 | 21750 | 21700 | 145 |
| 272 | 20240808 | 140900 | 2131178100 | 21750 | 21750 | 21750 | 21700 | 228 |
| 273 | 20240808 | 140800 | 2126224100 | 21750 | 21750 | 21750 | 21700 | 139 |
| 274 | 20240808 | 140700 | 2123201950 | 21750 | 21750 | 21750 | 21700 | 108 |
| 275 | 20240808 | 140600 | 2120854050 | 21750 | 21700 | 21750 | 21700 | 112 |
| 276 | 20240808 | 140500 | 2118418200 | 21700 | 21750 | 21750 | 21700 | 145 |
| 277 | 20240808 | 140400 | 2115265500 | 21750 | 21750 | 21750 | 21700 | 112 |
| 278 | 20240808 | 140300 | 2112830600 | 21750 | 21750 | 21750 | 21700 | 155 |
| 279 | 20240808 | 140200 | 2109463300 | 21750 | 21700 | 21750 | 21700 | 166 |
| 280 | 20240808 | 140100 | 2105854750 | 21700 | 21750 | 21750 | 21700 | 94 |
| 281 | 20240808 | 140000 | 2103814150 | 21700 | 21750 | 21750 | 21700 | 695 |
| 282 | 20240808 | 135900 | 2088727500 | 21750 | 21700 | 21750 | 21700 | 205 |
| 283 | 20240808 | 135800 | 2084271500 | 21750 | 21700 | 21750 | 21700 | 98 |
| 284 | 20240808 | 135700 | 2082140550 | 21750 | 21750 | 21750 | 21700 | 154 |
| 285 | 20240808 | 135600 | 2078793450 | 21750 | 21750 | 21750 | 21700 | 83 |
| 286 | 20240808 | 135500 | 2076989300 | 21650 | 21700 | 21700 | 21650 | 727 |
| 287 | 20240808 | 135400 | 2061215350 | 21700 | 21700 | 21700 | 21650 | 124 |
| 288 | 20240808 | 135300 | 2058525650 | 21700 | 21700 | 21700 | 21650 | 279 |
| 289 | 20240808 | 135200 | 2052472400 | 21650 | 21650 | 21700 | 21650 | 118 |
| 290 | 20240808 | 135100 | 2049912950 | 21650 | 21700 | 21700 | 21650 | 90 |
| 291 | 20240808 | 135000 | 2047960200 | 21650 | 21700 | 21700 | 21650 | 192 |
| 292 | 20240808 | 134900 | 2043800350 | 21650 | 21600 | 21650 | 21600 | 223 |
| 293 | 20240808 | 134800 | 2038973500 | 21650 | 21650 | 21650 | 21650 | 61 |
| 294 | 20240808 | 134700 | 2037652850 | 21550 | 21550 | 21600 | 21550 | 522 |
| 295 | 20240808 | 134600 | 2026383600 | 21550 | 21550 | 21550 | 21500 | 235 |
| 296 | 20240808 | 134500 | 2021320600 | 21550 | 21500 | 21600 | 21500 | 142 |
| 297 | 20240808 | 134400 | 2018260550 | 21550 | 21550 | 21550 | 21550 | 17 |
| 298 | 20240808 | 134300 | 2017894200 | 21500 | 21550 | 21550 | 21500 | 52 |
| 299 | 20240808 | 134200 | 2016774700 | 21550 | 21600 | 21600 | 21500 | 94 |
| 300 | 20240808 | 134100 | 2014750900 | 21550 | 21450 | 21550 | 21450 | 953 |
| 301 | 20240808 | 134000 | 1994261550 | 21450 | 21500 | 21500 | 21450 | 23 |
| 302 | 20240808 | 133900 | 1993768150 | 21450 | 21450 | 21500 | 21450 | 209 |
| 303 | 20240808 | 133800 | 1989284950 | 21450 | 21500 | 21500 | 21450 | 257 |
| 304 | 20240808 | 133700 | 1983760600 | 21550 | 21550 | 21550 | 21550 | 6 |
| 305 | 20240808 | 133600 | 1983631300 | 21550 | 21550 | 21550 | 21550 | 164 |
| 306 | 20240808 | 133500 | 1980097100 | 21550 | 21600 | 21600 | 21550 | 117 |
| 307 | 20240808 | 133400 | 1977575600 | 21550 | 21550 | 21550 | 21550 | 27 |
| 308 | 20240808 | 133300 | 1976993750 | 21600 | 21600 | 21600 | 21600 | 1 |
| 309 | 20240808 | 133200 | 1976972150 | 21550 | 21550 | 21550 | 21550 | 21 |
| 310 | 20240808 | 133100 | 1976519600 | 21550 | 21550 | 21550 | 21550 | 52 |
| 311 | 20240808 | 133000 | 1975399000 | 21550 | 21650 | 21650 | 21550 | 227 |
| 312 | 20240808 | 132900 | 1970495450 | 21600 | 21650 | 21650 | 21600 | 22 |
| 313 | 20240808 | 132800 | 1970020200 | 21600 | 21600 | 21650 | 21600 | 65 |
| 314 | 20240808 | 132700 | 1968616150 | 21600 | 21600 | 21600 | 21600 | 22 |
| 315 | 20240808 | 132600 | 1968140950 | 21600 | 21600 | 21600 | 21550 | 148 |
| 316 | 20240808 | 132500 | 1964945600 | 21550 | 21550 | 21550 | 21550 | 61 |
| 317 | 20240808 | 132400 | 1963631050 | 21550 | 21550 | 21550 | 21550 | 23 |
| 318 | 20240808 | 132300 | 1963135400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 319 | 20240808 | 132200 | 1963135400 | 21550 | 21650 | 21650 | 21550 | 367 |
| 320 | 20240808 | 132100 | 1955208200 | 21650 | 21600 | 21650 | 21600 | 34 |
| 321 | 20240808 | 132000 | 1954473550 | 21600 | 21600 | 21600 | 21600 | 219 |
| 322 | 20240808 | 131900 | 1949743150 | 21600 | 21650 | 21650 | 21600 | 55 |
| 323 | 20240808 | 131800 | 1948553550 | 21600 | 21600 | 21600 | 21600 | 21 |
| 324 | 20240808 | 131700 | 1948099950 | 21600 | 21600 | 21600 | 21600 | 24 |
| 325 | 20240808 | 131600 | 1947581550 | 21600 | 21600 | 21650 | 21600 | 57 |
| 326 | 20240808 | 131500 | 1946349450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 327 | 20240808 | 131400 | 1946349450 | 21600 | 21600 | 21600 | 21600 | 38 |
| 328 | 20240808 | 131300 | 1945528650 | 21650 | 21650 | 21650 | 21600 | 43 |
| 329 | 20240808 | 131200 | 1944598750 | 21650 | 21650 | 21650 | 21650 | 1 |
| 330 | 20240808 | 131100 | 1944577100 | 21650 | 21600 | 21650 | 21600 | 150 |
| 331 | 20240808 | 131000 | 1941337000 | 21600 | 21600 | 21600 | 21600 | 23 |
| 332 | 20240808 | 130900 | 1940840200 | 21650 | 21650 | 21650 | 21600 | 43 |
| 333 | 20240808 | 130800 | 1939910300 | 21650 | 21600 | 21650 | 21600 | 313 |
| 334 | 20240808 | 130700 | 1933143900 | 21550 | 21600 | 21600 | 21550 | 29 |
| 335 | 20240808 | 130600 | 1932518700 | 21600 | 21600 | 21600 | 21600 | 1 |
| 336 | 20240808 | 130500 | 1932497100 | 21550 | 21550 | 21550 | 21550 | 132 |
| 337 | 20240808 | 130400 | 1929652500 | 21550 | 21600 | 21600 | 21550 | 1267 |
| 338 | 20240808 | 130300 | 1902288450 | 21600 | 21600 | 21650 | 21600 | 85 |
| 339 | 20240808 | 130200 | 1900451600 | 21650 | 21650 | 21650 | 21650 | 6 |
| 340 | 20240808 | 130100 | 1900321700 | 21650 | 21600 | 21650 | 21600 | 50 |
| 341 | 20240808 | 130000 | 1899241650 | 21600 | 21650 | 21650 | 21600 | 1207 |
| 342 | 20240808 | 125900 | 1873110150 | 21650 | 21700 | 21700 | 21650 | 316 |
| 343 | 20240808 | 125800 | 1866263700 | 21700 | 21700 | 21700 | 21700 | 58 |
| 344 | 20240808 | 125700 | 1865005100 | 21650 | 21650 | 21650 | 21650 | 6 |
| 345 | 20240808 | 125600 | 1864875200 | 21700 | 21700 | 21700 | 21650 | 69 |
| 346 | 20240808 | 125500 | 1863377950 | 21700 | 21700 | 21700 | 21700 | 182 |
| 347 | 20240808 | 125400 | 1859428550 | 21700 | 21700 | 21700 | 21700 | 76 |
| 348 | 20240808 | 125300 | 1857779350 | 21700 | 21750 | 21750 | 21700 | 1350 |
| 349 | 20240808 | 125200 | 1828421050 | 21750 | 21800 | 21800 | 21750 | 34 |
| 350 | 20240808 | 125100 | 1827680100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 351 | 20240808 | 125000 | 1827680100 | 21750 | 21750 | 21750 | 21750 | 45 |
| 352 | 20240808 | 124900 | 1826701350 | 21750 | 21700 | 21800 | 21700 | 1371 |
| 353 | 20240808 | 124800 | 1796880250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 354 | 20240808 | 124700 | 1796880250 | 21700 | 21750 | 21750 | 21700 | 315 |
| 355 | 20240808 | 124600 | 1790030450 | 21750 | 21750 | 21800 | 21750 | 122 |
| 356 | 20240808 | 124500 | 1787373550 | 21750 | 21750 | 21750 | 21750 | 217 |
| 357 | 20240808 | 124400 | 1782653800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 358 | 20240808 | 124300 | 1782653800 | 21700 | 21700 | 21700 | 21700 | 53 |
| 359 | 20240808 | 124200 | 1781503700 | 21700 | 21750 | 21750 | 21700 | 52 |
| 360 | 20240808 | 124100 | 1780373800 | 21750 | 21750 | 21750 | 21750 | 59 |
| 361 | 20240808 | 124000 | 1779090550 | 21750 | 21750 | 21750 | 21750 | 687 |
| 362 | 20240808 | 123900 | 1764148300 | 21750 | 21750 | 21750 | 21750 | 206 |
| 363 | 20240808 | 123800 | 1759667800 | 21800 | 21750 | 21800 | 21750 | 361 |
| 364 | 20240808 | 123700 | 1751814600 | 21750 | 21750 | 21750 | 21750 | 51 |
| 365 | 20240808 | 123600 | 1750705350 | 21700 | 21700 | 21700 | 21700 | 15 |
| 366 | 20240808 | 123500 | 1750379850 | 21750 | 21700 | 21750 | 21700 | 46 |
| 367 | 20240808 | 123400 | 1749379400 | 21700 | 21750 | 21750 | 21700 | 1357 |
| 368 | 20240808 | 123300 | 1719873300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 369 | 20240808 | 123200 | 1719873300 | 21800 | 21750 | 21800 | 21750 | 48 |
| 370 | 20240808 | 123100 | 1718826950 | 21750 | 21750 | 21750 | 21750 | 24 |
| 371 | 20240808 | 123000 | 1718304950 | 21750 | 21800 | 21800 | 21750 | 338 |
| 372 | 20240808 | 122900 | 1710942800 | 21800 | 21750 | 21800 | 21750 | 1458 |
| 373 | 20240808 | 122800 | 1679231250 | 21700 | 21700 | 21700 | 21700 | 1 |
| 374 | 20240808 | 122700 | 1679209550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 375 | 20240808 | 122600 | 1679209550 | 21750 | 21750 | 21750 | 21750 | 40 |
| 376 | 20240808 | 122500 | 1678339550 | 21750 | 21700 | 21750 | 21700 | 162 |
| 377 | 20240808 | 122400 | 1674816100 | 21750 | 21750 | 21750 | 21750 | 7 |
| 378 | 20240808 | 122300 | 1674663850 | 21750 | 21750 | 21750 | 21700 | 125 |
| 379 | 20240808 | 122200 | 1671945850 | 21750 | 21750 | 21750 | 21750 | 235 |
| 380 | 20240808 | 122100 | 1666834600 | 21750 | 21750 | 21750 | 21700 | 114 |
| 381 | 20240808 | 122000 | 1664355150 | 21750 | 21750 | 21750 | 21750 | 6 |
| 382 | 20240808 | 121900 | 1664224650 | 21750 | 21750 | 21750 | 21750 | 588 |
| 383 | 20240808 | 121800 | 1651435650 | 21750 | 21700 | 21750 | 21700 | 1506 |
| 384 | 20240808 | 121700 | 1618754450 | 21650 | 21650 | 21650 | 21650 | 1 |
| 385 | 20240808 | 121600 | 1618732800 | 21650 | 21650 | 21650 | 21650 | 2 |
| 386 | 20240808 | 121500 | 1618689500 | 21650 | 21650 | 21650 | 21650 | 54 |
| 387 | 20240808 | 121400 | 1617520400 | 21650 | 21650 | 21700 | 21650 | 582 |
| 388 | 20240808 | 121300 | 1604896100 | 21700 | 21700 | 21700 | 21650 | 236 |
| 389 | 20240808 | 121200 | 1599775050 | 21700 | 21700 | 21700 | 21700 | 1 |
| 390 | 20240808 | 121100 | 1599753350 | 21700 | 21700 | 21700 | 21650 | 724 |
| 391 | 20240808 | 121000 | 1584043250 | 21700 | 21700 | 21700 | 21700 | 1 |
| 392 | 20240808 | 120900 | 1584021550 | 21700 | 21700 | 21700 | 21700 | 223 |
| 393 | 20240808 | 120800 | 1579182450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 394 | 20240808 | 120700 | 1579182450 | 21750 | 21700 | 21750 | 21700 | 20 |
| 395 | 20240808 | 120600 | 1578748350 | 21700 | 21700 | 21700 | 21700 | 7 |
| 396 | 20240808 | 120500 | 1578596450 | 21700 | 21750 | 21750 | 21700 | 218 |
| 397 | 20240808 | 120400 | 1573865500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 398 | 20240808 | 120300 | 1573865500 | 21700 | 21700 | 21700 | 21700 | 2 |
| 399 | 20240808 | 120200 | 1573822100 | 21700 | 21650 | 21700 | 21650 | 407 |
| 400 | 20240808 | 120100 | 1564990300 | 21700 | 21700 | 21700 | 21700 | 34 |
| 401 | 20240808 | 120000 | 1564252500 | 21700 | 21700 | 21700 | 21700 | 1348 |
| 402 | 20240808 | 115900 | 1535000900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 403 | 20240808 | 115800 | 1535000900 | 21750 | 21800 | 21800 | 21750 | 111 |
| 404 | 20240808 | 115700 | 1532585500 | 21800 | 21750 | 21800 | 21750 | 48 |
| 405 | 20240808 | 115600 | 1531540750 | 21700 | 21750 | 21750 | 21700 | 68 |
| 406 | 20240808 | 115500 | 1530061800 | 21750 | 21700 | 21750 | 21700 | 83 |
| 407 | 20240808 | 115400 | 1528256600 | 21750 | 21750 | 21750 | 21750 | 18 |
| 408 | 20240808 | 115300 | 1527865100 | 21650 | 21650 | 21650 | 21650 | 1 |
| 409 | 20240808 | 115200 | 1527843450 | 21750 | 21700 | 21750 | 21700 | 39 |
| 410 | 20240808 | 115100 | 1526995800 | 21700 | 21700 | 21700 | 21700 | 79 |
| 411 | 20240808 | 115000 | 1525281500 | 21700 | 21700 | 21700 | 21700 | 35 |
| 412 | 20240808 | 114900 | 1524522000 | 21700 | 21700 | 21750 | 21650 | 67 |
| 413 | 20240808 | 114800 | 1523066850 | 21700 | 21700 | 21700 | 21700 | 78 |
| 414 | 20240808 | 114700 | 1521374250 | 21700 | 21700 | 21700 | 21700 | 17 |
| 415 | 20240808 | 114600 | 1521005350 | 21700 | 21700 | 21700 | 21650 | 77 |
| 416 | 20240808 | 114500 | 1519334500 | 21700 | 21700 | 21700 | 21650 | 17 |
| 417 | 20240808 | 114400 | 1518965850 | 21700 | 21750 | 21750 | 21650 | 69 |
| 418 | 20240808 | 114300 | 1517467850 | 21750 | 21650 | 21750 | 21650 | 930 |
| 419 | 20240808 | 114200 | 1497277850 | 21600 | 21600 | 21600 | 21600 | 1 |
| 420 | 20240808 | 114100 | 1497256250 | 21600 | 21600 | 21600 | 21600 | 134 |
| 421 | 20240808 | 114000 | 1494361850 | 21600 | 21600 | 21600 | 21600 | 46 |
| 422 | 20240808 | 113900 | 1493368250 | 21550 | 21550 | 21550 | 21550 | 158 |
| 423 | 20240808 | 113800 | 1489963350 | 21600 | 21600 | 21600 | 21600 | 2 |
| 424 | 20240808 | 113700 | 1489920150 | 21600 | 21600 | 21600 | 21600 | 43 |
| 425 | 20240808 | 113600 | 1488991350 | 21600 | 21600 | 21600 | 21600 | 8 |
| 426 | 20240808 | 113500 | 1488818550 | 21600 | 21550 | 21600 | 21550 | 68 |
| 427 | 20240808 | 113400 | 1487352300 | 21600 | 21600 | 21600 | 21600 | 35 |
| 428 | 20240808 | 113300 | 1486596300 | 21600 | 21600 | 21600 | 21600 | 172 |
| 429 | 20240808 | 113200 | 1482881100 | 21600 | 21650 | 21650 | 21600 | 23 |
| 430 | 20240808 | 113100 | 1482383200 | 21650 | 21600 | 21650 | 21600 | 147 |
| 431 | 20240808 | 113000 | 1479207950 | 21600 | 21650 | 21650 | 21600 | 469 |
| 432 | 20240808 | 112900 | 1469064750 | 21700 | 21700 | 21750 | 21700 | 143 |
| 433 | 20240808 | 112800 | 1465960700 | 21650 | 21700 | 21700 | 21650 | 38 |
| 434 | 20240808 | 112700 | 1465136150 | 21700 | 21700 | 21700 | 21700 | 2 |
| 435 | 20240808 | 112600 | 1465092750 | 21700 | 21650 | 21700 | 21600 | 465 |
| 436 | 20240808 | 112500 | 1455019050 | 21600 | 21650 | 21650 | 21600 | 62 |
| 437 | 20240808 | 112400 | 1453676850 | 21650 | 21600 | 21650 | 21600 | 30 |
| 438 | 20240808 | 112300 | 1453027550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 439 | 20240808 | 112200 | 1453027550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 440 | 20240808 | 112100 | 1453027550 | 21600 | 21600 | 21600 | 21600 | 1 |
| 441 | 20240808 | 112000 | 1453005950 | 21600 | 21600 | 21650 | 21600 | 180 |
| 442 | 20240808 | 111900 | 1449117900 | 21600 | 21650 | 21650 | 21600 | 489 |
| 443 | 20240808 | 111800 | 1438552600 | 21600 | 21600 | 21600 | 21600 | 67 |
| 444 | 20240808 | 111700 | 1437105400 | 21600 | 21600 | 21600 | 21600 | 49 |
| 445 | 20240808 | 111600 | 1436047000 | 21600 | 21650 | 21650 | 21600 | 27 |
| 446 | 20240808 | 111500 | 1435462950 | 21650 | 21650 | 21650 | 21650 | 6 |
| 447 | 20240808 | 111400 | 1435333050 | 21600 | 21600 | 21650 | 21600 | 794 |
| 448 | 20240808 | 111300 | 1418153650 | 21550 | 21600 | 21600 | 21500 | 512 |
| 449 | 20240808 | 111200 | 1407115800 | 21650 | 21600 | 21650 | 21600 | 55 |
| 450 | 20240808 | 111100 | 1405927550 | 21600 | 21650 | 21650 | 21600 | 191 |
| 451 | 20240808 | 111000 | 1401801000 | 21600 | 21600 | 21600 | 21600 | 1 |
| 452 | 20240808 | 110900 | 1401779400 | 21650 | 21600 | 21650 | 21600 | 30 |
| 453 | 20240808 | 110800 | 1401131350 | 21650 | 21650 | 21650 | 21650 | 246 |
| 454 | 20240808 | 110700 | 1395805450 | 21700 | 21700 | 21700 | 21650 | 65 |
| 455 | 20240808 | 110600 | 1394395000 | 21650 | 21600 | 21750 | 21600 | 2243 |
| 456 | 20240808 | 110500 | 1345725050 | 21600 | 21600 | 21600 | 21600 | 59 |
| 457 | 20240808 | 110400 | 1344450650 | 21550 | 21550 | 21550 | 21550 | 1 |
| 458 | 20240808 | 110300 | 1344429100 | 21600 | 21600 | 21600 | 21600 | 70 |
| 459 | 20240808 | 110200 | 1342917100 | 21600 | 21600 | 21600 | 21600 | 1 |
| 460 | 20240808 | 110100 | 1342895500 | 21600 | 21600 | 21600 | 21600 | 151 |
| 461 | 20240808 | 110000 | 1339633900 | 21600 | 21600 | 21600 | 21550 | 108 |
| 462 | 20240808 | 105900 | 1337301200 | 21600 | 21600 | 21600 | 21550 | 64 |
| 463 | 20240808 | 105800 | 1335920550 | 21600 | 21600 | 21600 | 21600 | 51 |
| 464 | 20240808 | 105700 | 1334818950 | 21600 | 21550 | 21600 | 21550 | 6 |
| 465 | 20240808 | 105600 | 1334689400 | 21600 | 21600 | 21600 | 21550 | 205 |
| 466 | 20240808 | 105500 | 1330263750 | 21600 | 21550 | 21600 | 21550 | 448 |
| 467 | 20240808 | 105400 | 1320604500 | 21550 | 21550 | 21550 | 21550 | 6 |
| 468 | 20240808 | 105300 | 1320475200 | 21450 | 21450 | 21550 | 21450 | 11 |
| 469 | 20240808 | 105200 | 1320238350 | 21500 | 21400 | 21500 | 21400 | 433 |
| 470 | 20240808 | 105100 | 1310947350 | 21450 | 21450 | 21500 | 21450 | 323 |
| 471 | 20240808 | 105000 | 1304018600 | 21500 | 21450 | 21500 | 21450 | 34 |
| 472 | 20240808 | 104900 | 1303287650 | 21500 | 21450 | 21500 | 21450 | 90 |
| 473 | 20240808 | 104800 | 1301355200 | 21450 | 21450 | 21450 | 21400 | 65 |
| 474 | 20240808 | 104700 | 1299961000 | 21450 | 21450 | 21450 | 21450 | 10 |
| 475 | 20240808 | 104600 | 1299746500 | 21400 | 21400 | 21400 | 21350 | 1077 |
| 476 | 20240808 | 104500 | 1276700200 | 21450 | 21450 | 21450 | 21450 | 161 |
| 477 | 20240808 | 104400 | 1273246750 | 21500 | 21450 | 21500 | 21450 | 775 |
| 478 | 20240808 | 104300 | 1256622750 | 21400 | 21500 | 21500 | 21400 | 487 |
| 479 | 20240808 | 104200 | 1246177950 | 21500 | 21500 | 21550 | 21500 | 37 |
| 480 | 20240808 | 104100 | 1245382100 | 21550 | 21550 | 21550 | 21500 | 322 |
| 481 | 20240808 | 104000 | 1238458200 | 21550 | 21500 | 21550 | 21500 | 144 |
| 482 | 20240808 | 103900 | 1235358000 | 21500 | 21550 | 21550 | 21500 | 67 |
| 483 | 20240808 | 103800 | 1233917050 | 21500 | 21550 | 21550 | 21500 | 7 |
| 484 | 20240808 | 103700 | 1233766250 | 21550 | 21500 | 21550 | 21500 | 68 |
| 485 | 20240808 | 103600 | 1232301600 | 21500 | 21450 | 21500 | 21450 | 142 |
| 486 | 20240808 | 103500 | 1229255350 | 21500 | 21500 | 21500 | 21450 | 125 |
| 487 | 20240808 | 103400 | 1226570800 | 21500 | 21500 | 21500 | 21400 | 371 |
| 488 | 20240808 | 103300 | 1218609100 | 21500 | 21500 | 21500 | 21500 | 154 |
| 489 | 20240808 | 103200 | 1215298100 | 21500 | 21450 | 21500 | 21450 | 46 |
| 490 | 20240808 | 103100 | 1214310600 | 21550 | 21500 | 21550 | 21500 | 234 |
| 491 | 20240808 | 103000 | 1209277750 | 21500 | 21550 | 21550 | 21500 | 15 |
| 492 | 20240808 | 102900 | 1208954800 | 21550 | 21550 | 21600 | 21550 | 442 |
| 493 | 20240808 | 102800 | 1199429650 | 21550 | 21600 | 21600 | 21250 | 3285 |
| 494 | 20240808 | 102700 | 1129006850 | 21650 | 21700 | 21700 | 21650 | 214 |
| 495 | 20240808 | 102600 | 1124370250 | 21700 | 21700 | 21700 | 21700 | 176 |
| 496 | 20240808 | 102500 | 1120551050 | 21700 | 21600 | 21700 | 21600 | 281 |
| 497 | 20240808 | 102400 | 1114461500 | 21600 | 21550 | 21600 | 21550 | 40 |
| 498 | 20240808 | 102300 | 1113597550 | 21500 | 21500 | 21500 | 21500 | 27 |
| 499 | 20240808 | 102200 | 1113017050 | 21500 | 21550 | 21550 | 21500 | 167 |
| 500 | 20240808 | 102100 | 1109420950 | 21500 | 21600 | 21600 | 21500 | 1155 |
| 501 | 20240808 | 102000 | 1084513500 | 21650 | 21700 | 21700 | 21650 | 52 |
| 502 | 20240808 | 101900 | 1083387550 | 21700 | 21600 | 21700 | 21600 | 458 |
| 503 | 20240808 | 101800 | 1073484750 | 21600 | 21700 | 21700 | 21600 | 838 |
| 504 | 20240808 | 101700 | 1055343550 | 21750 | 21800 | 21800 | 21700 | 96 |
| 505 | 20240808 | 101600 | 1053252650 | 21800 | 21800 | 21800 | 21750 | 201 |
| 506 | 20240808 | 101500 | 1048880500 | 21800 | 21850 | 21850 | 21700 | 1647 |
| 507 | 20240808 | 101400 | 1012952050 | 21850 | 21750 | 21850 | 21750 | 2167 |
| 508 | 20240808 | 101300 | 965724750 | 21750 | 21750 | 21750 | 21750 | 358 |
| 509 | 20240808 | 101200 | 957938250 | 21700 | 21700 | 21750 | 21700 | 333 |
| 510 | 20240808 | 101100 | 950707150 | 21700 | 21700 | 21700 | 21650 | 493 |
| 511 | 20240808 | 101000 | 940010400 | 21700 | 21650 | 21700 | 21650 | 261 |
| 512 | 20240808 | 100900 | 934349350 | 21700 | 21650 | 21700 | 21650 | 139 |
| 513 | 20240808 | 100800 | 931339950 | 21600 | 21550 | 21650 | 21550 | 366 |
| 514 | 20240808 | 100700 | 923436300 | 21600 | 21650 | 21650 | 21600 | 297 |
| 515 | 20240808 | 100600 | 917015850 | 21650 | 21650 | 21650 | 21650 | 21 |
| 516 | 20240808 | 100500 | 916561200 | 21650 | 21650 | 21650 | 21650 | 122 |
| 517 | 20240808 | 100400 | 913919900 | 21600 | 21650 | 21650 | 21600 | 260 |
| 518 | 20240808 | 100300 | 908290950 | 21600 | 21550 | 21600 | 21550 | 831 |
| 519 | 20240808 | 100200 | 890375050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 520 | 20240808 | 100100 | 890375050 | 21550 | 21650 | 21650 | 21550 | 289 |
| 521 | 20240808 | 100000 | 884129900 | 21650 | 21700 | 21700 | 21650 | 1137 |
| 522 | 20240808 | 095900 | 859505250 | 21650 | 21650 | 21650 | 21650 | 30 |
| 523 | 20240808 | 095800 | 858855750 | 21650 | 21650 | 21700 | 21600 | 533 |
| 524 | 20240808 | 095700 | 847299850 | 21700 | 21600 | 21700 | 21600 | 2556 |
| 525 | 20240808 | 095600 | 791994100 | 21650 | 21600 | 21650 | 21600 | 1610 |
| 526 | 20240808 | 095500 | 757190500 | 21550 | 21450 | 21550 | 21450 | 170 |
| 527 | 20240808 | 095400 | 753527400 | 21450 | 21500 | 21500 | 21450 | 384 |
| 528 | 20240808 | 095300 | 745277000 | 21550 | 21550 | 21550 | 21500 | 329 |
| 529 | 20240808 | 095200 | 738194550 | 21550 | 21550 | 21550 | 21550 | 653 |
| 530 | 20240808 | 095100 | 724122400 | 21500 | 21450 | 21500 | 21450 | 643 |
| 531 | 20240808 | 095000 | 710298250 | 21500 | 21400 | 21500 | 21400 | 842 |
| 532 | 20240808 | 094900 | 692254100 | 21400 | 21400 | 21400 | 21350 | 965 |
| 533 | 20240808 | 094800 | 671610250 | 21350 | 21300 | 21350 | 21300 | 54 |
| 534 | 20240808 | 094700 | 670457750 | 21350 | 21350 | 21350 | 21350 | 143 |
| 535 | 20240808 | 094600 | 667404700 | 21400 | 21300 | 21400 | 21300 | 90 |
| 536 | 20240808 | 094500 | 665481150 | 21350 | 21250 | 21350 | 21250 | 58 |
| 537 | 20240808 | 094400 | 664244650 | 21250 | 21250 | 21300 | 21150 | 587 |
| 538 | 20240808 | 094300 | 651765750 | 21200 | 21200 | 21200 | 21150 | 297 |
| 539 | 20240808 | 094200 | 645469400 | 21200 | 21200 | 21200 | 21150 | 619 |
| 540 | 20240808 | 094100 | 632369600 | 21200 | 21250 | 21250 | 21200 | 740 |
| 541 | 20240808 | 094000 | 616675850 | 21250 | 21250 | 21300 | 21250 | 120 |
| 542 | 20240808 | 093900 | 614124400 | 21250 | 21300 | 21350 | 21250 | 483 |
| 543 | 20240808 | 093800 | 603840100 | 21300 | 21300 | 21350 | 21300 | 117 |
| 544 | 20240808 | 093700 | 601346500 | 21300 | 21350 | 21350 | 21300 | 177 |
| 545 | 20240808 | 093600 | 597576350 | 21300 | 21200 | 21300 | 21200 | 307 |
| 546 | 20240808 | 093500 | 591052700 | 21200 | 21200 | 21250 | 21150 | 389 |
| 547 | 20240808 | 093400 | 582793900 | 21200 | 21250 | 21300 | 21150 | 930 |
| 548 | 20240808 | 093300 | 563058800 | 21250 | 21350 | 21350 | 21250 | 525 |
| 549 | 20240808 | 093200 | 551876400 | 21350 | 21450 | 21450 | 21350 | 422 |
| 550 | 20240808 | 093100 | 542850400 | 21500 | 21450 | 21500 | 21450 | 818 |
| 551 | 20240808 | 093000 | 525266650 | 21450 | 21400 | 21450 | 21400 | 218 |
| 552 | 20240808 | 092900 | 520600950 | 21350 | 21500 | 21500 | 21350 | 490 |
| 553 | 20240808 | 092800 | 510121000 | 21500 | 21450 | 21600 | 21400 | 3289 |
| 554 | 20240808 | 092700 | 439410100 | 21400 | 21400 | 21450 | 21400 | 206 |
| 555 | 20240808 | 092600 | 435001350 | 21400 | 21450 | 21450 | 21400 | 69 |
| 556 | 20240808 | 092500 | 433523050 | 21450 | 21400 | 21450 | 21400 | 165 |
| 557 | 20240808 | 092400 | 429989550 | 21400 | 21400 | 21450 | 21400 | 334 |
| 558 | 20240808 | 092300 | 422831950 | 21400 | 21350 | 21400 | 21350 | 158 |
| 559 | 20240808 | 092200 | 419455150 | 21400 | 21400 | 21400 | 21300 | 474 |
| 560 | 20240808 | 092100 | 409345500 | 21400 | 21400 | 21450 | 21400 | 299 |
| 561 | 20240808 | 092000 | 402945700 | 21400 | 21300 | 21400 | 21300 | 3764 |
| 562 | 20240808 | 091900 | 322589550 | 21300 | 21250 | 21300 | 21250 | 124 |
| 563 | 20240808 | 091800 | 319951550 | 21200 | 21200 | 21250 | 21200 | 711 |
| 564 | 20240808 | 091700 | 304872650 | 21200 | 21200 | 21250 | 21200 | 46 |
| 565 | 20240808 | 091600 | 303896950 | 21200 | 21300 | 21300 | 21200 | 161 |
| 566 | 20240808 | 091500 | 300479400 | 21250 | 21200 | 21300 | 21200 | 1298 |
| 567 | 20240808 | 091400 | 272900450 | 21150 | 21150 | 21250 | 21150 | 1403 |
| 568 | 20240808 | 091300 | 243115000 | 21300 | 21150 | 21300 | 21050 | 1234 |
| 569 | 20240808 | 091200 | 217046250 | 21150 | 21250 | 21300 | 21150 | 921 |
| 570 | 20240808 | 091100 | 197543850 | 21250 | 21300 | 21350 | 21200 | 1043 |
| 571 | 20240808 | 091000 | 175361300 | 21300 | 21200 | 21300 | 21150 | 379 |
| 572 | 20240808 | 090900 | 167326950 | 21150 | 21250 | 21250 | 21150 | 436 |
| 573 | 20240808 | 090800 | 158082300 | 21300 | 21150 | 21500 | 21150 | 1150 |
| 574 | 20240808 | 090700 | 133538700 | 21150 | 21150 | 21200 | 21150 | 465 |
| 575 | 20240808 | 090600 | 123699300 | 21150 | 21150 | 21300 | 21150 | 1173 |
| 576 | 20240808 | 090500 | 98816350 | 21150 | 20950 | 21150 | 20900 | 762 |
| 577 | 20240808 | 090400 | 82815900 | 21000 | 21050 | 21050 | 20900 | 841 |
| 578 | 20240808 | 090300 | 65150400 | 21050 | 20950 | 21100 | 20950 | 620 |
| 579 | 20240808 | 090200 | 52116750 | 20900 | 20800 | 20950 | 20750 | 481 |
| 580 | 20240808 | 090100 | 42079150 | 20750 | 20750 | 20850 | 20700 | 857 |
| 581 | 20240808 | 090000 | 24290550 | 20800 | 20800 | 20800 | 20750 | 939 |