31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 2549 |
| 3 | 20240806 | 184000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240806 | 183900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240806 | 183800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240806 | 183700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240806 | 183600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240806 | 183500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240806 | 183400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240806 | 183300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240806 | 183200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240806 | 183100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240806 | 183000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240806 | 182900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240806 | 182800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240806 | 182700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240806 | 182600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240806 | 182500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240806 | 182400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240806 | 182300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240806 | 182200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240806 | 182100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240806 | 182000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240806 | 181900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240806 | 181800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240806 | 181700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240806 | 181600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240806 | 181500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240806 | 181400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240806 | 181300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240806 | 181200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240806 | 181100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 2549 |
| 33 | 20240806 | 181000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240806 | 180900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240806 | 180800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240806 | 180700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240806 | 180600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240806 | 180500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240806 | 180400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240806 | 180300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240806 | 180200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240806 | 180100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240806 | 180000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240806 | 175900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240806 | 175800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240806 | 175700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240806 | 175600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240806 | 175500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240806 | 175400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240806 | 175300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240806 | 175200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240806 | 175100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240806 | 175000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240806 | 174900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240806 | 174800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240806 | 174700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240806 | 174600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240806 | 174500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240806 | 174400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240806 | 174300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240806 | 174200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240806 | 174100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 2549 |
| 63 | 20240806 | 174000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240806 | 173900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240806 | 173800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240806 | 173700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240806 | 173600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240806 | 173500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240806 | 173400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240806 | 173300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240806 | 173200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240806 | 173100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240806 | 173000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240806 | 172900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240806 | 172800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240806 | 172700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240806 | 172600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240806 | 172500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240806 | 172400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240806 | 172300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240806 | 172200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240806 | 172100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240806 | 172000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240806 | 171900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240806 | 171800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240806 | 171700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240806 | 171600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240806 | 171500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240806 | 171400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240806 | 171300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240806 | 171200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240806 | 171100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 2549 |
| 93 | 20240806 | 171000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240806 | 170900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240806 | 170800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240806 | 170700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240806 | 170600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240806 | 170500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240806 | 170400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240806 | 170300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240806 | 170200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240806 | 170100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240806 | 170000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240806 | 165900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240806 | 165800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240806 | 165700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240806 | 165600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240806 | 165500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240806 | 165400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240806 | 165300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240806 | 165200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240806 | 165100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240806 | 165000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240806 | 164900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240806 | 164800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240806 | 164700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240806 | 164600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240806 | 164500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240806 | 164400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240806 | 164300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240806 | 164200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240806 | 164100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 2549 |
| 123 | 20240806 | 164000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240806 | 163900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240806 | 163800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240806 | 163700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240806 | 163600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240806 | 163500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240806 | 163400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240806 | 163300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240806 | 163200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240806 | 163100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240806 | 163000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240806 | 162900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240806 | 162800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240806 | 162700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240806 | 162600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240806 | 162500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240806 | 162400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240806 | 162300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240806 | 162200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240806 | 162100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240806 | 162000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240806 | 161900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240806 | 161800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240806 | 161700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240806 | 161600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240806 | 161500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240806 | 161400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240806 | 161300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240806 | 161200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240806 | 161100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 2549 |
| 153 | 20240806 | 161000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240806 | 160900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240806 | 160800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240806 | 160700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240806 | 160600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240806 | 160500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240806 | 160400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240806 | 160300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240806 | 160200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240806 | 160100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240806 | 160000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240806 | 155900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240806 | 155800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240806 | 155700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240806 | 155600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240806 | 155500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240806 | 155400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240806 | 155300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240806 | 155200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240806 | 155100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240806 | 155000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240806 | 154900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240806 | 154800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240806 | 154700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240806 | 154600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240806 | 154500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240806 | 154400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240806 | 154300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240806 | 154200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240806 | 154100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 2549 |
| 183 | 20240806 | 154000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240806 | 153900 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240806 | 153800 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240806 | 153700 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240806 | 153600 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240806 | 153500 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240806 | 153400 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240806 | 153300 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240806 | 153200 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240806 | 153100 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240806 | 153000 | 2847697300 | 43450 | 43450 | 43450 | 43450 | 2549 |
| 194 | 20240806 | 152900 | 2736943250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20240806 | 152800 | 2736943250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20240806 | 152700 | 2736943250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20240806 | 152600 | 2736943250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20240806 | 152500 | 2736943250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20240806 | 152400 | 2736943250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20240806 | 152300 | 2736943250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20240806 | 152200 | 2736943250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20240806 | 152100 | 2736943250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20240806 | 152000 | 2736943250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20240806 | 151900 | 2736943250 | 43850 | 44300 | 44650 | 43850 | 1998 |
| 205 | 20240806 | 151800 | 2648036500 | 44300 | 43550 | 44300 | 43550 | 664 |
| 206 | 20240806 | 151700 | 2618759600 | 44050 | 44050 | 44050 | 43400 | 702 |
| 207 | 20240806 | 151600 | 2588142650 | 43700 | 43750 | 44150 | 43700 | 466 |
| 208 | 20240806 | 151500 | 2567738300 | 43800 | 44050 | 44050 | 43750 | 241 |
| 209 | 20240806 | 151400 | 2557175700 | 44050 | 43800 | 44050 | 43800 | 250 |
| 210 | 20240806 | 151300 | 2546196450 | 43850 | 43800 | 44000 | 43800 | 190 |
| 211 | 20240806 | 151200 | 2537847750 | 44000 | 43950 | 44050 | 43800 | 303 |
| 212 | 20240806 | 151100 | 2524516100 | 43850 | 44050 | 44050 | 43850 | 318 |
| 213 | 20240806 | 151000 | 2510536150 | 44050 | 44150 | 44150 | 43950 | 266 |
| 214 | 20240806 | 150900 | 2498805600 | 44150 | 44150 | 44150 | 44000 | 149 |
| 215 | 20240806 | 150800 | 2492229300 | 44150 | 43950 | 44150 | 43950 | 332 |
| 216 | 20240806 | 150700 | 2477622200 | 43950 | 44050 | 44150 | 43950 | 232 |
| 217 | 20240806 | 150600 | 2467393200 | 44100 | 44150 | 44200 | 43950 | 282 |
| 218 | 20240806 | 150500 | 2454954350 | 43950 | 44100 | 44150 | 43900 | 199 |
| 219 | 20240806 | 150400 | 2446178500 | 43900 | 44100 | 44150 | 43900 | 183 |
| 220 | 20240806 | 150300 | 2438106450 | 44150 | 43950 | 44150 | 43900 | 174 |
| 221 | 20240806 | 150200 | 2430428650 | 44150 | 44200 | 44200 | 43900 | 215 |
| 222 | 20240806 | 150100 | 2420935150 | 44050 | 44150 | 44200 | 43850 | 206 |
| 223 | 20240806 | 150000 | 2411846550 | 44150 | 44150 | 44200 | 43750 | 232 |
| 224 | 20240806 | 145900 | 2401622500 | 44150 | 44000 | 44150 | 43900 | 257 |
| 225 | 20240806 | 145800 | 2390300650 | 43950 | 43800 | 44000 | 43750 | 712 |
| 226 | 20240806 | 145700 | 2359071150 | 43800 | 43750 | 43800 | 43700 | 148 |
| 227 | 20240806 | 145600 | 2352593050 | 43750 | 43650 | 43750 | 43600 | 137 |
| 228 | 20240806 | 145500 | 2346610350 | 43600 | 43700 | 43700 | 43600 | 357 |
| 229 | 20240806 | 145400 | 2331010250 | 43700 | 43750 | 43750 | 43700 | 22 |
| 230 | 20240806 | 145300 | 2330047950 | 43750 | 43700 | 43750 | 43700 | 153 |
| 231 | 20240806 | 145200 | 2323354400 | 43700 | 43750 | 43750 | 43700 | 16 |
| 232 | 20240806 | 145100 | 2322654650 | 43700 | 43800 | 43800 | 43700 | 95 |
| 233 | 20240806 | 145000 | 2318498800 | 43750 | 43800 | 43850 | 43750 | 163 |
| 234 | 20240806 | 144900 | 2311360450 | 43850 | 43850 | 43850 | 43800 | 22 |
| 235 | 20240806 | 144800 | 2310395950 | 43800 | 43850 | 43850 | 43800 | 128 |
| 236 | 20240806 | 144700 | 2304783550 | 43850 | 43800 | 43850 | 43800 | 21 |
| 237 | 20240806 | 144600 | 2303862900 | 43800 | 43850 | 43850 | 43800 | 33 |
| 238 | 20240806 | 144500 | 2302416600 | 43850 | 43850 | 43850 | 43800 | 36 |
| 239 | 20240806 | 144400 | 2300838050 | 43850 | 43850 | 43850 | 43800 | 20 |
| 240 | 20240806 | 144300 | 2299961100 | 43800 | 43800 | 43850 | 43800 | 22 |
| 241 | 20240806 | 144200 | 2298996850 | 43800 | 43800 | 43800 | 43750 | 43 |
| 242 | 20240806 | 144100 | 2297113600 | 43800 | 43800 | 43800 | 43750 | 24 |
| 243 | 20240806 | 144000 | 2296062450 | 43800 | 43800 | 43800 | 43800 | 11 |
| 244 | 20240806 | 143900 | 2295580650 | 43800 | 43750 | 43800 | 43750 | 92 |
| 245 | 20240806 | 143800 | 2291551100 | 43800 | 43800 | 43800 | 43700 | 40 |
| 246 | 20240806 | 143700 | 2289799300 | 43800 | 43800 | 43800 | 43700 | 115 |
| 247 | 20240806 | 143600 | 2284771200 | 43800 | 43800 | 43800 | 43750 | 57 |
| 248 | 20240806 | 143500 | 2282276800 | 43800 | 43750 | 43800 | 43750 | 158 |
| 249 | 20240806 | 143400 | 2275361150 | 43750 | 43750 | 43750 | 43700 | 40 |
| 250 | 20240806 | 143300 | 2273611550 | 43750 | 43700 | 43750 | 43700 | 15 |
| 251 | 20240806 | 143200 | 2272955450 | 43700 | 43750 | 43750 | 43700 | 11 |
| 252 | 20240806 | 143100 | 2272474400 | 43750 | 43700 | 43750 | 43700 | 20 |
| 253 | 20240806 | 143000 | 2271599500 | 43750 | 43700 | 43750 | 43650 | 232 |
| 254 | 20240806 | 142900 | 2261457450 | 43750 | 43750 | 43750 | 43700 | 24 |
| 255 | 20240806 | 142800 | 2260407850 | 43700 | 43750 | 43750 | 43700 | 35 |
| 256 | 20240806 | 142700 | 2258876850 | 43700 | 43700 | 43750 | 43700 | 16 |
| 257 | 20240806 | 142600 | 2258177150 | 43700 | 43750 | 43750 | 43700 | 9 |
| 258 | 20240806 | 142500 | 2257783500 | 43750 | 43650 | 43750 | 43650 | 156 |
| 259 | 20240806 | 142400 | 2250960100 | 43650 | 43750 | 43750 | 43650 | 44 |
| 260 | 20240806 | 142300 | 2249038200 | 43750 | 43700 | 43750 | 43700 | 129 |
| 261 | 20240806 | 142200 | 2243400550 | 43600 | 43550 | 43600 | 43500 | 313 |
| 262 | 20240806 | 142100 | 2229765600 | 43550 | 43550 | 43550 | 43550 | 25 |
| 263 | 20240806 | 142000 | 2228676850 | 43500 | 43500 | 43550 | 43500 | 31 |
| 264 | 20240806 | 141900 | 2227328150 | 43500 | 43500 | 43500 | 43500 | 129 |
| 265 | 20240806 | 141800 | 2221716650 | 43500 | 43500 | 43500 | 43450 | 74 |
| 266 | 20240806 | 141700 | 2218500650 | 43500 | 43500 | 43500 | 43500 | 8 |
| 267 | 20240806 | 141600 | 2218152650 | 43500 | 43500 | 43500 | 43450 | 28 |
| 268 | 20240806 | 141500 | 2216934750 | 43500 | 43350 | 43500 | 43350 | 842 |
| 269 | 20240806 | 141400 | 2180371700 | 43350 | 43400 | 43400 | 43350 | 7 |
| 270 | 20240806 | 141300 | 2180068150 | 43350 | 43350 | 43400 | 43350 | 21 |
| 271 | 20240806 | 141200 | 2179157300 | 43400 | 43350 | 43400 | 43350 | 37 |
| 272 | 20240806 | 141100 | 2177551750 | 43400 | 43400 | 43450 | 43350 | 104 |
| 273 | 20240806 | 141000 | 2173040050 | 43400 | 43450 | 43450 | 43400 | 54 |
| 274 | 20240806 | 140900 | 2170695400 | 43450 | 43400 | 43450 | 43400 | 428 |
| 275 | 20240806 | 140800 | 2152118950 | 43450 | 43400 | 43450 | 43400 | 18 |
| 276 | 20240806 | 140700 | 2151337150 | 43400 | 43450 | 43450 | 43400 | 14 |
| 277 | 20240806 | 140600 | 2150728900 | 43450 | 43450 | 43500 | 43400 | 531 |
| 278 | 20240806 | 140500 | 2127657950 | 43500 | 43500 | 43500 | 43450 | 57 |
| 279 | 20240806 | 140400 | 2125180550 | 43500 | 43500 | 43500 | 43500 | 20 |
| 280 | 20240806 | 140300 | 2124310550 | 43500 | 43500 | 43550 | 43450 | 145 |
| 281 | 20240806 | 140200 | 2118006400 | 43550 | 43450 | 43550 | 43450 | 207 |
| 282 | 20240806 | 140100 | 2108997500 | 43450 | 43450 | 43500 | 43450 | 9 |
| 283 | 20240806 | 140000 | 2108606250 | 43500 | 43400 | 43500 | 43400 | 130 |
| 284 | 20240806 | 135900 | 2102958000 | 43450 | 43450 | 43450 | 43400 | 199 |
| 285 | 20240806 | 135800 | 2094311950 | 43500 | 43500 | 43500 | 43450 | 27 |
| 286 | 20240806 | 135700 | 2093137550 | 43450 | 43400 | 43500 | 43400 | 224 |
| 287 | 20240806 | 135600 | 2083402250 | 43450 | 43600 | 43600 | 43450 | 382 |
| 288 | 20240806 | 135500 | 2066775900 | 43600 | 43550 | 43600 | 43550 | 57 |
| 289 | 20240806 | 135400 | 2064293300 | 43600 | 43600 | 43600 | 43550 | 90 |
| 290 | 20240806 | 135300 | 2060373200 | 43600 | 43600 | 43600 | 43550 | 35 |
| 291 | 20240806 | 135200 | 2058848300 | 43550 | 43600 | 43600 | 43550 | 31 |
| 292 | 20240806 | 135100 | 2057497300 | 43550 | 43600 | 43600 | 43550 | 127 |
| 293 | 20240806 | 135000 | 2051962750 | 43550 | 43600 | 43650 | 43550 | 67 |
| 294 | 20240806 | 134900 | 2049041200 | 43650 | 43650 | 43650 | 43550 | 184 |
| 295 | 20240806 | 134800 | 2041017050 | 43550 | 43750 | 43750 | 43550 | 1456 |
| 296 | 20240806 | 134700 | 1977456150 | 43750 | 43700 | 43750 | 43700 | 68 |
| 297 | 20240806 | 134600 | 1974481650 | 43750 | 43700 | 43750 | 43700 | 66 |
| 298 | 20240806 | 134500 | 1971597250 | 43700 | 43750 | 43750 | 43700 | 52 |
| 299 | 20240806 | 134400 | 1969324300 | 43750 | 43700 | 43750 | 43700 | 80 |
| 300 | 20240806 | 134300 | 1965825650 | 43700 | 43750 | 43750 | 43700 | 49 |
| 301 | 20240806 | 134200 | 1963683500 | 43750 | 43700 | 43750 | 43700 | 61 |
| 302 | 20240806 | 134100 | 1961017600 | 43700 | 43800 | 43800 | 43700 | 312 |
| 303 | 20240806 | 134000 | 1947367450 | 43800 | 43750 | 43800 | 43750 | 26 |
| 304 | 20240806 | 133900 | 1946229450 | 43750 | 43800 | 43800 | 43750 | 84 |
| 305 | 20240806 | 133800 | 1942552950 | 43800 | 43800 | 43800 | 43750 | 23 |
| 306 | 20240806 | 133700 | 1941545950 | 43800 | 43750 | 43800 | 43750 | 58 |
| 307 | 20240806 | 133600 | 1939008100 | 43800 | 43750 | 43800 | 43750 | 93 |
| 308 | 20240806 | 133500 | 1934935250 | 43800 | 43750 | 43800 | 43750 | 13 |
| 309 | 20240806 | 133400 | 1934366350 | 43800 | 43750 | 43800 | 43750 | 90 |
| 310 | 20240806 | 133300 | 1930428100 | 43800 | 43800 | 43800 | 43800 | 219 |
| 311 | 20240806 | 133200 | 1920835900 | 43800 | 43800 | 43850 | 43800 | 14 |
| 312 | 20240806 | 133100 | 1920222550 | 43900 | 43800 | 43900 | 43800 | 192 |
| 313 | 20240806 | 133000 | 1911804350 | 43800 | 43800 | 43850 | 43800 | 57 |
| 314 | 20240806 | 132900 | 1909306250 | 43800 | 43900 | 43950 | 43800 | 44 |
| 315 | 20240806 | 132800 | 1907375150 | 43900 | 43950 | 43950 | 43900 | 98 |
| 316 | 20240806 | 132700 | 1903070250 | 44000 | 44050 | 44050 | 44000 | 14 |
| 317 | 20240806 | 132600 | 1902454000 | 44000 | 44000 | 44050 | 43950 | 147 |
| 318 | 20240806 | 132500 | 1895985500 | 44000 | 44000 | 44050 | 44000 | 100 |
| 319 | 20240806 | 132400 | 1891584800 | 44050 | 44000 | 44050 | 44000 | 13 |
| 320 | 20240806 | 132300 | 1891012550 | 44000 | 44100 | 44100 | 44000 | 159 |
| 321 | 20240806 | 132200 | 1884008400 | 44100 | 44100 | 44100 | 44050 | 67 |
| 322 | 20240806 | 132100 | 1881056150 | 44100 | 44100 | 44100 | 44100 | 9 |
| 323 | 20240806 | 132000 | 1880659250 | 44100 | 44050 | 44100 | 44050 | 68 |
| 324 | 20240806 | 131900 | 1877663550 | 44050 | 44050 | 44050 | 44050 | 46 |
| 325 | 20240806 | 131800 | 1875637250 | 44050 | 44050 | 44050 | 44000 | 17 |
| 326 | 20240806 | 131700 | 1874888900 | 44050 | 44000 | 44050 | 44000 | 53 |
| 327 | 20240806 | 131600 | 1872556400 | 44050 | 44050 | 44050 | 44050 | 17 |
| 328 | 20240806 | 131500 | 1871807550 | 43950 | 44000 | 44000 | 43950 | 30 |
| 329 | 20240806 | 131400 | 1870488050 | 44000 | 44050 | 44050 | 44000 | 52 |
| 330 | 20240806 | 131300 | 1868199950 | 44050 | 44000 | 44050 | 44000 | 40 |
| 331 | 20240806 | 131200 | 1866439750 | 44000 | 43950 | 44000 | 43950 | 28 |
| 332 | 20240806 | 131100 | 1865208200 | 43950 | 43950 | 44000 | 43950 | 61 |
| 333 | 20240806 | 131000 | 1862526700 | 44000 | 44000 | 44000 | 44000 | 1 |
| 334 | 20240806 | 130900 | 1862482700 | 44000 | 44000 | 44000 | 43950 | 40 |
| 335 | 20240806 | 130800 | 1860723150 | 44000 | 44100 | 44100 | 44000 | 131 |
| 336 | 20240806 | 130700 | 1854958300 | 44050 | 44000 | 44050 | 43950 | 136 |
| 337 | 20240806 | 130600 | 1848974300 | 43950 | 44000 | 44000 | 43950 | 30 |
| 338 | 20240806 | 130500 | 1847655500 | 43950 | 43950 | 44000 | 43950 | 56 |
| 339 | 20240806 | 130400 | 1845193650 | 43950 | 43950 | 43950 | 43950 | 14 |
| 340 | 20240806 | 130300 | 1844578350 | 43950 | 43950 | 44000 | 43950 | 58 |
| 341 | 20240806 | 130200 | 1842029200 | 43950 | 43950 | 43950 | 43950 | 3 |
| 342 | 20240806 | 130100 | 1841897350 | 44100 | 44150 | 44150 | 43950 | 19 |
| 343 | 20240806 | 130000 | 1841060850 | 43900 | 44000 | 44150 | 43900 | 271 |
| 344 | 20240806 | 125900 | 1829121100 | 44000 | 44000 | 44000 | 44000 | 70 |
| 345 | 20240806 | 125800 | 1826041100 | 44050 | 44200 | 44200 | 44000 | 36 |
| 346 | 20240806 | 125700 | 1824454400 | 44200 | 44100 | 44200 | 44100 | 324 |
| 347 | 20240806 | 125600 | 1810163250 | 44050 | 44000 | 44050 | 44000 | 62 |
| 348 | 20240806 | 125500 | 1807433100 | 44050 | 44050 | 44050 | 44050 | 1 |
| 349 | 20240806 | 125400 | 1807389050 | 44000 | 44100 | 44100 | 44000 | 325 |
| 350 | 20240806 | 125300 | 1793066650 | 44050 | 44100 | 44100 | 44050 | 17 |
| 351 | 20240806 | 125200 | 1792317750 | 44050 | 44000 | 44050 | 44000 | 59 |
| 352 | 20240806 | 125100 | 1789718850 | 44050 | 44050 | 44050 | 44050 | 48 |
| 353 | 20240806 | 125000 | 1787604450 | 44050 | 44100 | 44100 | 44050 | 17 |
| 354 | 20240806 | 124900 | 1786855400 | 44050 | 44050 | 44050 | 44050 | 13 |
| 355 | 20240806 | 124800 | 1786282750 | 44050 | 44050 | 44100 | 44050 | 100 |
| 356 | 20240806 | 124700 | 1781873250 | 44100 | 43950 | 44100 | 43800 | 741 |
| 357 | 20240806 | 124600 | 1749253500 | 43950 | 43850 | 43950 | 43850 | 77 |
| 358 | 20240806 | 124500 | 1745873900 | 43900 | 43850 | 43900 | 43850 | 19 |
| 359 | 20240806 | 124400 | 1745040300 | 43900 | 43850 | 43900 | 43750 | 60 |
| 360 | 20240806 | 124300 | 1742409250 | 43750 | 44000 | 44000 | 43700 | 300 |
| 361 | 20240806 | 124200 | 1729243450 | 43950 | 44000 | 44000 | 43950 | 29 |
| 362 | 20240806 | 124100 | 1727968600 | 43950 | 43950 | 44000 | 43950 | 5 |
| 363 | 20240806 | 124000 | 1727748750 | 44000 | 44000 | 44000 | 43950 | 172 |
| 364 | 20240806 | 123900 | 1720189100 | 43950 | 44000 | 44000 | 43950 | 18 |
| 365 | 20240806 | 123800 | 1719397650 | 44000 | 43950 | 44000 | 43950 | 41 |
| 366 | 20240806 | 123700 | 1717595650 | 43950 | 43950 | 43950 | 43950 | 40 |
| 367 | 20240806 | 123600 | 1715837650 | 44000 | 44000 | 44000 | 44000 | 6 |
| 368 | 20240806 | 123500 | 1715573650 | 44000 | 43900 | 44000 | 43900 | 47 |
| 369 | 20240806 | 123400 | 1713508250 | 43900 | 43950 | 43950 | 43900 | 56 |
| 370 | 20240806 | 123300 | 1711049800 | 43950 | 43950 | 43950 | 43950 | 2 |
| 371 | 20240806 | 123200 | 1710961900 | 43900 | 43950 | 43950 | 43900 | 11 |
| 372 | 20240806 | 123100 | 1710478950 | 43900 | 43900 | 44000 | 43900 | 86 |
| 373 | 20240806 | 123000 | 1706702850 | 43900 | 43950 | 43950 | 43850 | 14 |
| 374 | 20240806 | 122900 | 1706088150 | 43950 | 43850 | 43950 | 43850 | 144 |
| 375 | 20240806 | 122800 | 1699763550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 376 | 20240806 | 122700 | 1699763550 | 43900 | 43900 | 43950 | 43900 | 59 |
| 377 | 20240806 | 122600 | 1697173050 | 43900 | 43850 | 43950 | 43850 | 73 |
| 378 | 20240806 | 122500 | 1693969300 | 43900 | 43850 | 43900 | 43850 | 21 |
| 379 | 20240806 | 122400 | 1693047900 | 43950 | 44000 | 44000 | 43950 | 6 |
| 380 | 20240806 | 122300 | 1692784150 | 44000 | 43850 | 44000 | 43800 | 275 |
| 381 | 20240806 | 122200 | 1680724350 | 43800 | 43800 | 43800 | 43800 | 11 |
| 382 | 20240806 | 122100 | 1680242550 | 43800 | 43800 | 43800 | 43800 | 23 |
| 383 | 20240806 | 122000 | 1679235150 | 43700 | 43750 | 43850 | 43700 | 169 |
| 384 | 20240806 | 121900 | 1671836000 | 43750 | 43750 | 43750 | 43750 | 17 |
| 385 | 20240806 | 121800 | 1671092250 | 43750 | 43700 | 43750 | 43650 | 75 |
| 386 | 20240806 | 121700 | 1667814550 | 43650 | 43600 | 43650 | 43600 | 137 |
| 387 | 20240806 | 121600 | 1661836550 | 43650 | 43600 | 43650 | 43600 | 17 |
| 388 | 20240806 | 121500 | 1661095150 | 43600 | 43600 | 43650 | 43600 | 26 |
| 389 | 20240806 | 121400 | 1659960900 | 43600 | 43600 | 43650 | 43600 | 95 |
| 390 | 20240806 | 121300 | 1655818600 | 43650 | 43600 | 43650 | 43550 | 104 |
| 391 | 20240806 | 121200 | 1651284150 | 43650 | 43550 | 43650 | 43550 | 462 |
| 392 | 20240806 | 121100 | 1631161350 | 43550 | 43600 | 43600 | 43550 | 52 |
| 393 | 20240806 | 121000 | 1628896150 | 43550 | 43550 | 43600 | 43550 | 127 |
| 394 | 20240806 | 120900 | 1623364950 | 43550 | 43600 | 43650 | 43500 | 83 |
| 395 | 20240806 | 120800 | 1619748750 | 43600 | 43550 | 43600 | 43550 | 130 |
| 396 | 20240806 | 120700 | 1614082600 | 43600 | 43600 | 43600 | 43600 | 11 |
| 397 | 20240806 | 120600 | 1613603000 | 43500 | 43500 | 43600 | 43500 | 69 |
| 398 | 20240806 | 120500 | 1610600300 | 43550 | 43600 | 43600 | 43550 | 6 |
| 399 | 20240806 | 120400 | 1610338850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 400 | 20240806 | 120300 | 1610338850 | 43500 | 43550 | 43600 | 43400 | 137 |
| 401 | 20240806 | 120200 | 1604380400 | 43500 | 43450 | 43550 | 43450 | 49 |
| 402 | 20240806 | 120100 | 1602250700 | 43450 | 43450 | 43450 | 43400 | 16 |
| 403 | 20240806 | 120000 | 1601556000 | 43450 | 43400 | 43450 | 43350 | 75 |
| 404 | 20240806 | 115900 | 1598301000 | 43500 | 43450 | 43500 | 43450 | 35 |
| 405 | 20240806 | 115800 | 1596780050 | 43400 | 43550 | 43550 | 43400 | 56 |
| 406 | 20240806 | 115700 | 1594347000 | 43500 | 43450 | 43600 | 43450 | 98 |
| 407 | 20240806 | 115600 | 1590082250 | 43500 | 43500 | 43500 | 43500 | 23 |
| 408 | 20240806 | 115500 | 1589081750 | 43500 | 43550 | 43550 | 43500 | 16 |
| 409 | 20240806 | 115400 | 1588385150 | 43550 | 43550 | 43600 | 43550 | 70 |
| 410 | 20240806 | 115300 | 1585336500 | 43600 | 43500 | 43600 | 43500 | 35 |
| 411 | 20240806 | 115200 | 1583812600 | 43500 | 43450 | 43500 | 43450 | 42 |
| 412 | 20240806 | 115100 | 1581987650 | 43450 | 43500 | 43550 | 43450 | 14 |
| 413 | 20240806 | 115000 | 1581379050 | 43500 | 43350 | 43500 | 43350 | 64 |
| 414 | 20240806 | 114900 | 1578597700 | 43450 | 43550 | 43550 | 43350 | 54 |
| 415 | 20240806 | 114800 | 1576250350 | 43500 | 43400 | 43550 | 43400 | 272 |
| 416 | 20240806 | 114700 | 1564427400 | 43400 | 43400 | 43400 | 43400 | 1 |
| 417 | 20240806 | 114600 | 1564384000 | 43400 | 43350 | 43400 | 43350 | 79 |
| 418 | 20240806 | 114500 | 1560959150 | 43400 | 43350 | 43400 | 43350 | 12 |
| 419 | 20240806 | 114400 | 1560438900 | 43350 | 43350 | 43350 | 43300 | 36 |
| 420 | 20240806 | 114300 | 1558878850 | 43350 | 43400 | 43400 | 43350 | 49 |
| 421 | 20240806 | 114200 | 1556754600 | 43400 | 43300 | 43450 | 43300 | 38 |
| 422 | 20240806 | 114100 | 1555105150 | 43350 | 43350 | 43350 | 43300 | 55 |
| 423 | 20240806 | 114000 | 1552721250 | 43300 | 43350 | 43450 | 43300 | 104 |
| 424 | 20240806 | 113900 | 1548211900 | 43300 | 43350 | 43400 | 43300 | 82 |
| 425 | 20240806 | 113800 | 1544659800 | 43350 | 43350 | 43350 | 43300 | 68 |
| 426 | 20240806 | 113700 | 1541714500 | 43300 | 43250 | 43300 | 43250 | 133 |
| 427 | 20240806 | 113600 | 1535958250 | 43250 | 43300 | 43300 | 43250 | 21 |
| 428 | 20240806 | 113500 | 1535049350 | 43300 | 43350 | 43350 | 43300 | 111 |
| 429 | 20240806 | 113400 | 1530242900 | 43300 | 43300 | 43350 | 43300 | 27 |
| 430 | 20240806 | 113300 | 1529073750 | 43300 | 43350 | 43350 | 43300 | 28 |
| 431 | 20240806 | 113200 | 1527860900 | 43350 | 43350 | 43350 | 43350 | 74 |
| 432 | 20240806 | 113100 | 1524653000 | 43400 | 43400 | 43400 | 43400 | 5 |
| 433 | 20240806 | 113000 | 1524436000 | 43400 | 43400 | 43400 | 43400 | 11 |
| 434 | 20240806 | 112900 | 1523958600 | 43450 | 43400 | 43450 | 43400 | 42 |
| 435 | 20240806 | 112800 | 1522135700 | 43450 | 43450 | 43450 | 43450 | 29 |
| 436 | 20240806 | 112700 | 1520875650 | 43400 | 43350 | 43500 | 43350 | 178 |
| 437 | 20240806 | 112600 | 1513155400 | 43350 | 43350 | 43350 | 43300 | 125 |
| 438 | 20240806 | 112500 | 1507738650 | 43350 | 43350 | 43350 | 43300 | 29 |
| 439 | 20240806 | 112400 | 1506482750 | 43350 | 43350 | 43350 | 43350 | 15 |
| 440 | 20240806 | 112300 | 1505832500 | 43350 | 43350 | 43350 | 43300 | 63 |
| 441 | 20240806 | 112200 | 1503103650 | 43350 | 43300 | 43350 | 43300 | 182 |
| 442 | 20240806 | 112100 | 1495214450 | 43350 | 43300 | 43400 | 43300 | 109 |
| 443 | 20240806 | 112000 | 1490489350 | 43300 | 43550 | 43550 | 43300 | 167 |
| 444 | 20240806 | 111900 | 1483238950 | 43500 | 43500 | 43500 | 43350 | 84 |
| 445 | 20240806 | 111800 | 1479592750 | 43500 | 43450 | 43500 | 43450 | 41 |
| 446 | 20240806 | 111700 | 1477811250 | 43450 | 43600 | 43600 | 43450 | 59 |
| 447 | 20240806 | 111600 | 1475243400 | 43500 | 43350 | 43500 | 43350 | 164 |
| 448 | 20240806 | 111500 | 1468119600 | 43350 | 43250 | 43350 | 43250 | 77 |
| 449 | 20240806 | 111400 | 1464786850 | 43350 | 43300 | 43350 | 43300 | 257 |
| 450 | 20240806 | 111300 | 1453657700 | 43250 | 43300 | 43300 | 43250 | 193 |
| 451 | 20240806 | 111200 | 1445301050 | 43300 | 43400 | 43400 | 43300 | 160 |
| 452 | 20240806 | 111100 | 1438366100 | 43350 | 43400 | 43400 | 43350 | 131 |
| 453 | 20240806 | 111000 | 1432681350 | 43400 | 43450 | 43450 | 43400 | 16 |
| 454 | 20240806 | 110900 | 1431986850 | 43400 | 43400 | 43400 | 43400 | 64 |
| 455 | 20240806 | 110800 | 1429209250 | 43400 | 43550 | 43550 | 43400 | 291 |
| 456 | 20240806 | 110700 | 1416557750 | 43550 | 43550 | 43550 | 43500 | 30 |
| 457 | 20240806 | 110600 | 1415251900 | 43550 | 43550 | 43550 | 43550 | 10 |
| 458 | 20240806 | 110500 | 1414816400 | 43550 | 43650 | 43650 | 43550 | 109 |
| 459 | 20240806 | 110400 | 1410059150 | 43650 | 43700 | 43700 | 43600 | 13 |
| 460 | 20240806 | 110300 | 1409492150 | 43700 | 43750 | 43750 | 43700 | 65 |
| 461 | 20240806 | 110200 | 1406650800 | 43650 | 43600 | 43700 | 43600 | 75 |
| 462 | 20240806 | 110100 | 1403375650 | 43550 | 43500 | 43600 | 43450 | 77 |
| 463 | 20240806 | 110000 | 1400025350 | 43500 | 43650 | 43650 | 43500 | 3 |
| 464 | 20240806 | 105900 | 1399894700 | 43350 | 43350 | 43350 | 43350 | 9 |
| 465 | 20240806 | 105800 | 1399504550 | 43750 | 43800 | 43800 | 43200 | 922 |
| 466 | 20240806 | 105700 | 1359342400 | 43750 | 43650 | 43800 | 43600 | 21 |
| 467 | 20240806 | 105600 | 1358423950 | 43650 | 43650 | 43650 | 43600 | 154 |
| 468 | 20240806 | 105500 | 1351709000 | 43750 | 43800 | 43800 | 43750 | 9 |
| 469 | 20240806 | 105400 | 1351315200 | 43800 | 43750 | 43800 | 43650 | 120 |
| 470 | 20240806 | 105300 | 1346071700 | 43800 | 43800 | 43800 | 43750 | 68 |
| 471 | 20240806 | 105200 | 1343094250 | 43800 | 43750 | 43800 | 43750 | 207 |
| 472 | 20240806 | 105100 | 1334034200 | 43750 | 43600 | 43750 | 43600 | 95 |
| 473 | 20240806 | 105000 | 1329882900 | 43700 | 43700 | 43700 | 43500 | 38 |
| 474 | 20240806 | 104900 | 1328226700 | 43700 | 43350 | 43700 | 43350 | 112 |
| 475 | 20240806 | 104800 | 1323350500 | 43500 | 43350 | 43500 | 43350 | 62 |
| 476 | 20240806 | 104700 | 1320654850 | 43400 | 43200 | 43400 | 43200 | 221 |
| 477 | 20240806 | 104600 | 1311068100 | 43200 | 43450 | 43450 | 43150 | 442 |
| 478 | 20240806 | 104500 | 1291947400 | 43450 | 43550 | 43650 | 43450 | 191 |
| 479 | 20240806 | 104400 | 1283632650 | 43550 | 43400 | 43550 | 43400 | 177 |
| 480 | 20240806 | 104300 | 1275938800 | 43350 | 43400 | 43400 | 43050 | 2103 |
| 481 | 20240806 | 104200 | 1184773350 | 43400 | 43500 | 43500 | 43400 | 174 |
| 482 | 20240806 | 104100 | 1177217350 | 43450 | 43450 | 43500 | 43400 | 356 |
| 483 | 20240806 | 104000 | 1161751100 | 43450 | 43550 | 43550 | 43450 | 419 |
| 484 | 20240806 | 103900 | 1143531450 | 43550 | 43750 | 43750 | 43550 | 778 |
| 485 | 20240806 | 103800 | 1109573800 | 43800 | 43800 | 43800 | 43750 | 90 |
| 486 | 20240806 | 103700 | 1105635300 | 43800 | 43750 | 43800 | 43750 | 71 |
| 487 | 20240806 | 103600 | 1102528600 | 43850 | 43850 | 43850 | 43800 | 195 |
| 488 | 20240806 | 103500 | 1093985500 | 43850 | 43850 | 43850 | 43800 | 65 |
| 489 | 20240806 | 103400 | 1091138350 | 43850 | 43850 | 43850 | 43800 | 141 |
| 490 | 20240806 | 103300 | 1084956000 | 43850 | 43850 | 43850 | 43800 | 40 |
| 491 | 20240806 | 103200 | 1083203200 | 43850 | 44000 | 44000 | 43750 | 2655 |
| 492 | 20240806 | 103100 | 966431950 | 44050 | 44050 | 44050 | 44000 | 27 |
| 493 | 20240806 | 103000 | 965243700 | 44050 | 44100 | 44100 | 44050 | 248 |
| 494 | 20240806 | 102900 | 954319250 | 44100 | 44300 | 44300 | 44100 | 1053 |
| 495 | 20240806 | 102800 | 907779250 | 44300 | 44300 | 44300 | 44250 | 20 |
| 496 | 20240806 | 102700 | 906893900 | 44300 | 44350 | 44350 | 44250 | 12 |
| 497 | 20240806 | 102600 | 906361900 | 44350 | 44400 | 44400 | 44250 | 92 |
| 498 | 20240806 | 102500 | 902286150 | 44200 | 44500 | 44500 | 44150 | 1007 |
| 499 | 20240806 | 102400 | 857674050 | 44500 | 44450 | 44500 | 44450 | 8 |
| 500 | 20240806 | 102300 | 857318400 | 44500 | 44500 | 44500 | 44500 | 45 |
| 501 | 20240806 | 102200 | 855315900 | 44550 | 44600 | 44650 | 44550 | 24 |
| 502 | 20240806 | 102100 | 854245500 | 44500 | 44650 | 44650 | 44500 | 54 |
| 503 | 20240806 | 102000 | 851837850 | 44650 | 44650 | 44650 | 44650 | 5 |
| 504 | 20240806 | 101900 | 851614600 | 44700 | 44450 | 44700 | 44450 | 26 |
| 505 | 20240806 | 101800 | 850457950 | 44500 | 44750 | 44750 | 44500 | 573 |
| 506 | 20240806 | 101700 | 824917750 | 44750 | 44750 | 44750 | 44700 | 23 |
| 507 | 20240806 | 101600 | 823888550 | 44750 | 44750 | 44750 | 44750 | 14 |
| 508 | 20240806 | 101500 | 823262050 | 44700 | 44700 | 44750 | 44700 | 53 |
| 509 | 20240806 | 101400 | 820892750 | 44750 | 44850 | 44850 | 44750 | 94 |
| 510 | 20240806 | 101300 | 816683850 | 44850 | 44800 | 44850 | 44700 | 129 |
| 511 | 20240806 | 101200 | 810909650 | 44800 | 44900 | 44900 | 44800 | 10 |
| 512 | 20240806 | 101100 | 810461000 | 44800 | 44900 | 44950 | 44800 | 231 |
| 513 | 20240806 | 101000 | 800090200 | 44900 | 44850 | 44900 | 44850 | 14 |
| 514 | 20240806 | 100900 | 799461650 | 44850 | 44850 | 44900 | 44850 | 59 |
| 515 | 20240806 | 100800 | 796814400 | 44900 | 44850 | 44950 | 44850 | 100 |
| 516 | 20240806 | 100700 | 792327650 | 44900 | 44950 | 44950 | 44900 | 136 |
| 517 | 20240806 | 100600 | 786220100 | 44950 | 44900 | 44950 | 44900 | 145 |
| 518 | 20240806 | 100500 | 779707350 | 44950 | 44900 | 44950 | 44900 | 483 |
| 519 | 20240806 | 100400 | 758015800 | 44900 | 44900 | 44900 | 44850 | 112 |
| 520 | 20240806 | 100300 | 752992100 | 44900 | 44800 | 44900 | 44750 | 297 |
| 521 | 20240806 | 100200 | 739676950 | 44800 | 44900 | 44900 | 44800 | 4 |
| 522 | 20240806 | 100100 | 739497550 | 44900 | 44900 | 44900 | 44750 | 91 |
| 523 | 20240806 | 100000 | 735415700 | 44900 | 44850 | 44900 | 44850 | 90 |
| 524 | 20240806 | 095900 | 731376650 | 44850 | 44850 | 44850 | 44750 | 17 |
| 525 | 20240806 | 095800 | 730614500 | 44950 | 44900 | 44950 | 44850 | 160 |
| 526 | 20240806 | 095700 | 723430800 | 44900 | 44900 | 44950 | 44900 | 38 |
| 527 | 20240806 | 095600 | 721723750 | 44950 | 44800 | 44950 | 44800 | 1179 |
| 528 | 20240806 | 095500 | 668851350 | 44800 | 44800 | 44800 | 44750 | 253 |
| 529 | 20240806 | 095400 | 657520550 | 44750 | 44800 | 44800 | 44750 | 12 |
| 530 | 20240806 | 095300 | 656983150 | 44800 | 44800 | 44800 | 44750 | 16 |
| 531 | 20240806 | 095200 | 656266550 | 44800 | 44700 | 44800 | 44700 | 170 |
| 532 | 20240806 | 095100 | 648655350 | 44750 | 44700 | 44750 | 44650 | 84 |
| 533 | 20240806 | 095000 | 644900800 | 44650 | 44700 | 44700 | 44550 | 79 |
| 534 | 20240806 | 094900 | 641376200 | 44750 | 44750 | 44800 | 44750 | 91 |
| 535 | 20240806 | 094800 | 637303900 | 44750 | 44700 | 44750 | 44700 | 5 |
| 536 | 20240806 | 094700 | 637080250 | 44800 | 44800 | 44850 | 44700 | 191 |
| 537 | 20240806 | 094600 | 628520200 | 44800 | 44650 | 44800 | 44650 | 242 |
| 538 | 20240806 | 094500 | 617697850 | 44650 | 44600 | 44650 | 44550 | 338 |
| 539 | 20240806 | 094400 | 602623500 | 44600 | 44550 | 44600 | 44550 | 18 |
| 540 | 20240806 | 094300 | 601820900 | 44600 | 44600 | 44600 | 44550 | 16 |
| 541 | 20240806 | 094200 | 601107350 | 44550 | 44600 | 44600 | 44550 | 25 |
| 542 | 20240806 | 094100 | 599993050 | 44600 | 44600 | 44600 | 44550 | 13 |
| 543 | 20240806 | 094000 | 599413350 | 44600 | 44550 | 44600 | 44550 | 44 |
| 544 | 20240806 | 093900 | 597451600 | 44600 | 44500 | 44600 | 44500 | 417 |
| 545 | 20240806 | 093800 | 578874450 | 44500 | 44450 | 44550 | 44450 | 241 |
| 546 | 20240806 | 093700 | 568145350 | 44450 | 44500 | 44500 | 44450 | 36 |
| 547 | 20240806 | 093600 | 566543600 | 44500 | 44450 | 44500 | 44450 | 172 |
| 548 | 20240806 | 093500 | 558889700 | 44500 | 44450 | 44500 | 44450 | 65 |
| 549 | 20240806 | 093400 | 555997600 | 44450 | 44500 | 44550 | 44300 | 315 |
| 550 | 20240806 | 093300 | 542004700 | 44500 | 44400 | 44500 | 44400 | 187 |
| 551 | 20240806 | 093200 | 533691100 | 44350 | 44400 | 44400 | 44350 | 62 |
| 552 | 20240806 | 093100 | 530939850 | 44400 | 44350 | 44450 | 44300 | 45 |
| 553 | 20240806 | 093000 | 528945550 | 44450 | 44350 | 44450 | 44350 | 248 |
| 554 | 20240806 | 092900 | 517944150 | 44350 | 44350 | 44400 | 44300 | 153 |
| 555 | 20240806 | 092800 | 511164400 | 44350 | 44400 | 44400 | 44350 | 33 |
| 556 | 20240806 | 092700 | 509700700 | 44450 | 44500 | 44500 | 44400 | 197 |
| 557 | 20240806 | 092600 | 500943800 | 44450 | 44450 | 44500 | 44450 | 64 |
| 558 | 20240806 | 092500 | 498098500 | 44450 | 44500 | 44500 | 44450 | 31 |
| 559 | 20240806 | 092400 | 496720200 | 44450 | 44400 | 44500 | 44400 | 417 |
| 560 | 20240806 | 092300 | 478182150 | 44400 | 44450 | 44450 | 44400 | 24 |
| 561 | 20240806 | 092200 | 477115400 | 44450 | 44450 | 44450 | 44450 | 15 |
| 562 | 20240806 | 092100 | 476448650 | 44450 | 44300 | 44500 | 44300 | 126 |
| 563 | 20240806 | 092000 | 470842750 | 44350 | 44350 | 44350 | 44350 | 120 |
| 564 | 20240806 | 091900 | 465520750 | 44250 | 44250 | 44350 | 44250 | 19 |
| 565 | 20240806 | 091800 | 464679700 | 44300 | 44500 | 44500 | 44300 | 306 |
| 566 | 20240806 | 091700 | 451088500 | 44500 | 44500 | 44500 | 44500 | 195 |
| 567 | 20240806 | 091600 | 442411000 | 44500 | 44450 | 44500 | 44450 | 691 |
| 568 | 20240806 | 091500 | 411667350 | 44450 | 44300 | 44450 | 44300 | 66 |
| 569 | 20240806 | 091400 | 408737400 | 44300 | 43900 | 44400 | 43900 | 256 |
| 570 | 20240806 | 091300 | 397402700 | 43700 | 44150 | 44200 | 43700 | 586 |
| 571 | 20240806 | 091200 | 371567500 | 44150 | 43900 | 44150 | 43900 | 1161 |
| 572 | 20240806 | 091100 | 320479250 | 43950 | 43600 | 44000 | 43600 | 748 |
| 573 | 20240806 | 091000 | 287755850 | 43550 | 43550 | 43550 | 43550 | 165 |
| 574 | 20240806 | 090900 | 280570100 | 43500 | 43600 | 43600 | 43500 | 463 |
| 575 | 20240806 | 090800 | 260423450 | 43650 | 43600 | 43900 | 43550 | 167 |
| 576 | 20240806 | 090700 | 253135550 | 43650 | 44000 | 44000 | 43650 | 152 |
| 577 | 20240806 | 090600 | 246490050 | 44000 | 44300 | 44300 | 44000 | 90 |
| 578 | 20240806 | 090500 | 242523800 | 44300 | 44400 | 44450 | 44300 | 352 |
| 579 | 20240806 | 090400 | 226888300 | 44450 | 44400 | 44600 | 44400 | 801 |
| 580 | 20240806 | 090300 | 191218400 | 44400 | 44550 | 44550 | 44300 | 161 |
| 581 | 20240806 | 090200 | 184077850 | 44450 | 44300 | 44500 | 44150 | 677 |
| 582 | 20240806 | 090100 | 154080850 | 44300 | 44000 | 44300 | 44000 | 697 |
| 583 | 20240806 | 090000 | 123318200 | 43950 | 43400 | 43950 | 43400 | 2838 |