30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 4159 |
| 3 | 20240806 | 183300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20240806 | 183200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20240806 | 183100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20240806 | 183000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20240806 | 182900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20240806 | 182800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20240806 | 182700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20240806 | 182600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20240806 | 182500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20240806 | 182400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20240806 | 182300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20240806 | 182200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20240806 | 182100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20240806 | 182000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20240806 | 181900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20240806 | 181800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20240806 | 181700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20240806 | 181600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20240806 | 181500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20240806 | 181400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20240806 | 181300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20240806 | 181200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20240806 | 181100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20240806 | 181000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20240806 | 180900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20240806 | 180800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20240806 | 180700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20240806 | 180600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20240806 | 180500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20240806 | 180400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 4159 |
| 33 | 20240806 | 180300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20240806 | 180200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20240806 | 180100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20240806 | 180000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20240806 | 175900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20240806 | 175800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20240806 | 175700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20240806 | 175600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20240806 | 175500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20240806 | 175400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20240806 | 175300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20240806 | 175200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20240806 | 175100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20240806 | 175000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20240806 | 174900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20240806 | 174800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20240806 | 174700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20240806 | 174600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20240806 | 174500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20240806 | 174400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20240806 | 174300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20240806 | 174200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20240806 | 174100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20240806 | 174000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20240806 | 173900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20240806 | 173800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20240806 | 173700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20240806 | 173600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20240806 | 173500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20240806 | 173400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 4159 |
| 63 | 20240806 | 173300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20240806 | 173200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20240806 | 173100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20240806 | 173000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20240806 | 172900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20240806 | 172800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20240806 | 172700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20240806 | 172600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20240806 | 172500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20240806 | 172400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20240806 | 172300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20240806 | 172200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20240806 | 172100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20240806 | 172000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20240806 | 171900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20240806 | 171800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20240806 | 171700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20240806 | 171600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20240806 | 171500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20240806 | 171400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20240806 | 171300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20240806 | 171200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20240806 | 171100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20240806 | 171000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20240806 | 170900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20240806 | 170800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20240806 | 170700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20240806 | 170600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20240806 | 170500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20240806 | 170400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 4159 |
| 93 | 20240806 | 170300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20240806 | 170200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20240806 | 170100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20240806 | 170000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20240806 | 165900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20240806 | 165800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20240806 | 165700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20240806 | 165600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20240806 | 165500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20240806 | 165400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20240806 | 165300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20240806 | 165200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20240806 | 165100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20240806 | 165000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20240806 | 164900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20240806 | 164800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20240806 | 164700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20240806 | 164600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20240806 | 164500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20240806 | 164400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20240806 | 164300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20240806 | 164200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20240806 | 164100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20240806 | 164000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20240806 | 163900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20240806 | 163800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20240806 | 163700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20240806 | 163600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20240806 | 163500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20240806 | 163400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 4159 |
| 123 | 20240806 | 163300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20240806 | 163200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20240806 | 163100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20240806 | 163000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20240806 | 162900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20240806 | 162800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20240806 | 162700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20240806 | 162600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20240806 | 162500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20240806 | 162400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20240806 | 162300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20240806 | 162200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20240806 | 162100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20240806 | 162000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20240806 | 161900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20240806 | 161800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20240806 | 161700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20240806 | 161600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20240806 | 161500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20240806 | 161400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20240806 | 161300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20240806 | 161200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20240806 | 161100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20240806 | 161000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20240806 | 160900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20240806 | 160800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20240806 | 160700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20240806 | 160600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20240806 | 160500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20240806 | 160400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 4159 |
| 153 | 20240806 | 160300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20240806 | 160200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20240806 | 160100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20240806 | 160000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20240806 | 155900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20240806 | 155800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20240806 | 155700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20240806 | 155600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20240806 | 155500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20240806 | 155400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20240806 | 155300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20240806 | 155200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20240806 | 155100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20240806 | 155000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20240806 | 154900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20240806 | 154800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20240806 | 154700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20240806 | 154600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20240806 | 154500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20240806 | 154400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20240806 | 154300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20240806 | 154200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20240806 | 154100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20240806 | 154000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20240806 | 153900 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20240806 | 153800 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20240806 | 153700 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20240806 | 153600 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20240806 | 153500 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20240806 | 153400 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 4159 |
| 183 | 20240806 | 153300 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20240806 | 153200 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20240806 | 153100 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20240806 | 153000 | 3930473350 | 28300 | 28300 | 28300 | 28300 | 4159 |
| 187 | 20240806 | 152900 | 3812773650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20240806 | 152800 | 3812773650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20240806 | 152700 | 3812773650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20240806 | 152600 | 3812773650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20240806 | 152500 | 3812773650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20240806 | 152400 | 3812773650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20240806 | 152300 | 3812773650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20240806 | 152200 | 3812773650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20240806 | 152100 | 3812773650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20240806 | 152000 | 3812773650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20240806 | 151900 | 3812773650 | 28300 | 28200 | 28300 | 28200 | 371 |
| 198 | 20240806 | 151800 | 3802292200 | 28300 | 28250 | 28300 | 28200 | 542 |
| 199 | 20240806 | 151700 | 3786980100 | 28150 | 28300 | 28300 | 28100 | 497 |
| 200 | 20240806 | 151600 | 3772964100 | 28300 | 28300 | 28300 | 28200 | 181 |
| 201 | 20240806 | 151500 | 3767841900 | 28300 | 28200 | 28300 | 28200 | 798 |
| 202 | 20240806 | 151400 | 3745258600 | 28300 | 28200 | 28300 | 28200 | 119 |
| 203 | 20240806 | 151300 | 3741892700 | 28300 | 28300 | 28300 | 28250 | 136 |
| 204 | 20240806 | 151200 | 3738045100 | 28300 | 28250 | 28300 | 28200 | 231 |
| 205 | 20240806 | 151100 | 3731520650 | 28250 | 28250 | 28300 | 28250 | 278 |
| 206 | 20240806 | 151000 | 3723665850 | 28250 | 28050 | 28250 | 28050 | 1058 |
| 207 | 20240806 | 150900 | 3693825950 | 28150 | 28100 | 28200 | 28100 | 5070 |
| 208 | 20240806 | 150800 | 3551038300 | 28100 | 28050 | 28100 | 28050 | 246 |
| 209 | 20240806 | 150700 | 3544132750 | 28100 | 28100 | 28100 | 28100 | 126 |
| 210 | 20240806 | 150600 | 3540592150 | 28100 | 28100 | 28100 | 28050 | 124 |
| 211 | 20240806 | 150500 | 3537107800 | 28100 | 28100 | 28100 | 28050 | 596 |
| 212 | 20240806 | 150400 | 3520380300 | 28100 | 28050 | 28100 | 28050 | 354 |
| 213 | 20240806 | 150300 | 3510442900 | 28050 | 28100 | 28100 | 28050 | 212 |
| 214 | 20240806 | 150200 | 3504485750 | 28100 | 28100 | 28100 | 28050 | 131 |
| 215 | 20240806 | 150100 | 3500804750 | 28100 | 28100 | 28100 | 28100 | 155 |
| 216 | 20240806 | 150000 | 3496449250 | 28100 | 28100 | 28100 | 28050 | 78 |
| 217 | 20240806 | 145900 | 3494257500 | 28100 | 28050 | 28100 | 28050 | 347 |
| 218 | 20240806 | 145800 | 3484507050 | 28100 | 28000 | 28100 | 28000 | 2174 |
| 219 | 20240806 | 145700 | 3423521300 | 28050 | 28050 | 28050 | 28000 | 144 |
| 220 | 20240806 | 145600 | 3419482150 | 28050 | 28050 | 28050 | 28000 | 139 |
| 221 | 20240806 | 145500 | 3415583250 | 28050 | 28050 | 28050 | 28050 | 184 |
| 222 | 20240806 | 145400 | 3410422050 | 28050 | 28050 | 28050 | 28000 | 211 |
| 223 | 20240806 | 145300 | 3404503600 | 28050 | 28050 | 28050 | 28000 | 179 |
| 224 | 20240806 | 145200 | 3399482700 | 28050 | 28050 | 28050 | 28050 | 515 |
| 225 | 20240806 | 145100 | 3385036950 | 28050 | 28050 | 28050 | 28000 | 140 |
| 226 | 20240806 | 145000 | 3381110000 | 28050 | 28050 | 28050 | 28000 | 152 |
| 227 | 20240806 | 144900 | 3376846500 | 28050 | 28000 | 28050 | 28000 | 3793 |
| 228 | 20240806 | 144800 | 3270639250 | 28000 | 28000 | 28000 | 27950 | 487 |
| 229 | 20240806 | 144700 | 3257022000 | 28000 | 28000 | 28000 | 28000 | 125 |
| 230 | 20240806 | 144600 | 3253522000 | 27950 | 28000 | 28000 | 27950 | 149 |
| 231 | 20240806 | 144500 | 3249350050 | 28000 | 28000 | 28000 | 27950 | 65 |
| 232 | 20240806 | 144400 | 3247530100 | 28000 | 28000 | 28000 | 28000 | 146 |
| 233 | 20240806 | 144300 | 3243442100 | 27950 | 28000 | 28000 | 27950 | 158 |
| 234 | 20240806 | 144200 | 3239019050 | 27950 | 28000 | 28000 | 27950 | 153 |
| 235 | 20240806 | 144100 | 3234737600 | 28000 | 27950 | 28000 | 27900 | 2574 |
| 236 | 20240806 | 144000 | 3162893600 | 27900 | 27950 | 27950 | 27900 | 2146 |
| 237 | 20240806 | 143900 | 3103013000 | 27950 | 27950 | 27950 | 27900 | 166 |
| 238 | 20240806 | 143800 | 3098373350 | 27950 | 27950 | 27950 | 27900 | 96 |
| 239 | 20240806 | 143700 | 3095690950 | 27950 | 27950 | 27950 | 27900 | 157 |
| 240 | 20240806 | 143600 | 3091302850 | 27950 | 27950 | 27950 | 27900 | 240 |
| 241 | 20240806 | 143500 | 3084599900 | 27950 | 27950 | 27950 | 27950 | 133 |
| 242 | 20240806 | 143400 | 3080882550 | 27900 | 27950 | 27950 | 27900 | 176 |
| 243 | 20240806 | 143300 | 3075963450 | 27950 | 27900 | 27950 | 27850 | 1557 |
| 244 | 20240806 | 143200 | 3032521950 | 27950 | 27900 | 27950 | 27900 | 1346 |
| 245 | 20240806 | 143100 | 2994962350 | 27900 | 27950 | 27950 | 27900 | 999 |
| 246 | 20240806 | 143000 | 2967079600 | 27950 | 27950 | 27950 | 27900 | 162 |
| 247 | 20240806 | 142900 | 2962551850 | 27950 | 27900 | 27950 | 27900 | 92 |
| 248 | 20240806 | 142800 | 2959982450 | 27900 | 27900 | 27900 | 27850 | 107 |
| 249 | 20240806 | 142700 | 2956997250 | 27900 | 27900 | 27900 | 27850 | 119 |
| 250 | 20240806 | 142600 | 2953677200 | 27900 | 27950 | 27950 | 27900 | 940 |
| 251 | 20240806 | 142500 | 2927451150 | 27950 | 27900 | 27950 | 27900 | 96 |
| 252 | 20240806 | 142400 | 2924768200 | 27950 | 27950 | 27950 | 27900 | 161 |
| 253 | 20240806 | 142300 | 2920268350 | 27950 | 27900 | 27950 | 27900 | 737 |
| 254 | 20240806 | 142200 | 2899703550 | 27900 | 27900 | 27900 | 27850 | 103 |
| 255 | 20240806 | 142100 | 2896829900 | 27850 | 27850 | 27900 | 27850 | 305 |
| 256 | 20240806 | 142000 | 2888330450 | 27900 | 27900 | 27900 | 27900 | 151 |
| 257 | 20240806 | 141900 | 2884117550 | 27900 | 27900 | 27900 | 27800 | 1226 |
| 258 | 20240806 | 141800 | 2849968550 | 27900 | 27850 | 27900 | 27850 | 113 |
| 259 | 20240806 | 141700 | 2846815900 | 27900 | 27900 | 27900 | 27900 | 94 |
| 260 | 20240806 | 141600 | 2844193300 | 27900 | 27900 | 27900 | 27800 | 63 |
| 261 | 20240806 | 141500 | 2842437650 | 27900 | 27850 | 27900 | 27850 | 114 |
| 262 | 20240806 | 141400 | 2839258850 | 27900 | 27900 | 27900 | 27850 | 118 |
| 263 | 20240806 | 141300 | 2835968400 | 27900 | 27850 | 27900 | 27800 | 81 |
| 264 | 20240806 | 141200 | 2833710700 | 27800 | 27850 | 27900 | 27800 | 282 |
| 265 | 20240806 | 141100 | 2825868050 | 27850 | 27850 | 27850 | 27800 | 581 |
| 266 | 20240806 | 141000 | 2809709700 | 27850 | 27850 | 27850 | 27800 | 93 |
| 267 | 20240806 | 140900 | 2807119750 | 27850 | 27900 | 27900 | 27800 | 445 |
| 268 | 20240806 | 140800 | 2794735550 | 27850 | 27900 | 27900 | 27850 | 121 |
| 269 | 20240806 | 140700 | 2791361200 | 27900 | 27900 | 27900 | 27800 | 659 |
| 270 | 20240806 | 140600 | 2773028250 | 27850 | 27850 | 27900 | 27800 | 457 |
| 271 | 20240806 | 140500 | 2760291400 | 27900 | 27900 | 27900 | 27800 | 1763 |
| 272 | 20240806 | 140400 | 2711162100 | 27900 | 27950 | 27950 | 27850 | 1998 |
| 273 | 20240806 | 140300 | 2655432700 | 27950 | 27950 | 27950 | 27950 | 84 |
| 274 | 20240806 | 140200 | 2653084900 | 27950 | 27900 | 27950 | 27850 | 142 |
| 275 | 20240806 | 140100 | 2649123100 | 27900 | 27900 | 27900 | 27850 | 292 |
| 276 | 20240806 | 140000 | 2640981350 | 27900 | 27900 | 27900 | 27900 | 1102 |
| 277 | 20240806 | 135900 | 2610235550 | 27900 | 27900 | 27900 | 27850 | 274 |
| 278 | 20240806 | 135800 | 2602597800 | 27900 | 27850 | 27900 | 27850 | 224 |
| 279 | 20240806 | 135700 | 2596350700 | 27850 | 27850 | 27850 | 27800 | 214 |
| 280 | 20240806 | 135600 | 2590394500 | 27800 | 27850 | 27850 | 27800 | 202 |
| 281 | 20240806 | 135500 | 2584773900 | 27850 | 27850 | 27850 | 27800 | 106 |
| 282 | 20240806 | 135400 | 2581823900 | 27850 | 27850 | 27850 | 27800 | 90 |
| 283 | 20240806 | 135300 | 2579319300 | 27850 | 27850 | 27850 | 27800 | 246 |
| 284 | 20240806 | 135200 | 2572476450 | 27850 | 27800 | 27850 | 27800 | 116 |
| 285 | 20240806 | 135100 | 2569246050 | 27850 | 27850 | 27850 | 27800 | 228 |
| 286 | 20240806 | 135000 | 2562898150 | 27850 | 27850 | 27850 | 27800 | 128 |
| 287 | 20240806 | 134900 | 2559335750 | 27850 | 27850 | 27850 | 27800 | 186 |
| 288 | 20240806 | 134800 | 2554159300 | 27850 | 27850 | 27850 | 27800 | 125 |
| 289 | 20240806 | 134700 | 2550679350 | 27800 | 27850 | 27850 | 27800 | 82 |
| 290 | 20240806 | 134600 | 2548397700 | 27800 | 27750 | 27850 | 27750 | 985 |
| 291 | 20240806 | 134500 | 2521004750 | 27750 | 27750 | 27750 | 27750 | 278 |
| 292 | 20240806 | 134400 | 2513290250 | 27750 | 27750 | 27750 | 27700 | 1416 |
| 293 | 20240806 | 134300 | 2474003100 | 27750 | 27600 | 27750 | 27600 | 1429 |
| 294 | 20240806 | 134200 | 2434399100 | 27750 | 27700 | 27750 | 27650 | 87 |
| 295 | 20240806 | 134100 | 2431988950 | 27700 | 27650 | 27750 | 27650 | 1648 |
| 296 | 20240806 | 134000 | 2386311500 | 27600 | 27550 | 27600 | 27550 | 854 |
| 297 | 20240806 | 133900 | 2362782500 | 27550 | 27500 | 27550 | 27500 | 921 |
| 298 | 20240806 | 133800 | 2337439000 | 27500 | 27500 | 27550 | 27500 | 2532 |
| 299 | 20240806 | 133700 | 2267773350 | 27550 | 27500 | 27550 | 27350 | 4941 |
| 300 | 20240806 | 133600 | 2131931850 | 27500 | 27550 | 27550 | 27350 | 665 |
| 301 | 20240806 | 133500 | 2113681500 | 27550 | 27550 | 27550 | 27450 | 688 |
| 302 | 20240806 | 133400 | 2094757200 | 27550 | 27500 | 27550 | 27500 | 1936 |
| 303 | 20240806 | 133300 | 2041510500 | 27500 | 27300 | 27500 | 27300 | 3469 |
| 304 | 20240806 | 133200 | 1946252800 | 27300 | 27150 | 27300 | 27150 | 2923 |
| 305 | 20240806 | 133100 | 1866851200 | 27150 | 27050 | 27150 | 27050 | 388 |
| 306 | 20240806 | 133000 | 1856344900 | 27050 | 27000 | 27050 | 27000 | 79 |
| 307 | 20240806 | 132900 | 1854208000 | 27050 | 27000 | 27050 | 27000 | 79 |
| 308 | 20240806 | 132800 | 1852071100 | 27050 | 27050 | 27050 | 27050 | 86 |
| 309 | 20240806 | 132700 | 1849744800 | 27000 | 27000 | 27050 | 27000 | 54 |
| 310 | 20240806 | 132600 | 1848286650 | 27000 | 27000 | 27000 | 26950 | 334 |
| 311 | 20240806 | 132500 | 1839268700 | 27000 | 27050 | 27050 | 27000 | 102 |
| 312 | 20240806 | 132400 | 1836509750 | 27000 | 27000 | 27000 | 27000 | 452 |
| 313 | 20240806 | 132300 | 1824305750 | 27000 | 27000 | 27000 | 27000 | 2 |
| 314 | 20240806 | 132200 | 1824251750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 315 | 20240806 | 132100 | 1824251750 | 27050 | 27100 | 27100 | 27000 | 260 |
| 316 | 20240806 | 132000 | 1817218350 | 27100 | 27050 | 27100 | 27050 | 28 |
| 317 | 20240806 | 131900 | 1816459600 | 27100 | 27100 | 27100 | 27100 | 22 |
| 318 | 20240806 | 131800 | 1815863400 | 27100 | 27100 | 27100 | 27050 | 87 |
| 319 | 20240806 | 131700 | 1813505750 | 27100 | 27100 | 27100 | 27100 | 36 |
| 320 | 20240806 | 131600 | 1812530150 | 27050 | 27100 | 27100 | 27050 | 25 |
| 321 | 20240806 | 131500 | 1811852700 | 27050 | 27050 | 27050 | 27050 | 2 |
| 322 | 20240806 | 131400 | 1811798600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 323 | 20240806 | 131300 | 1811798600 | 27050 | 27050 | 27050 | 27050 | 89 |
| 324 | 20240806 | 131200 | 1809391150 | 27000 | 27000 | 27000 | 27000 | 1 |
| 325 | 20240806 | 131100 | 1809364150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 326 | 20240806 | 131000 | 1809364150 | 27000 | 27000 | 27000 | 27000 | 2 |
| 327 | 20240806 | 130900 | 1809310150 | 27000 | 27000 | 27000 | 27000 | 18 |
| 328 | 20240806 | 130800 | 1808824150 | 27050 | 27050 | 27050 | 27050 | 37 |
| 329 | 20240806 | 130700 | 1807823300 | 27050 | 27050 | 27050 | 27050 | 1 |
| 330 | 20240806 | 130600 | 1807796250 | 27050 | 27050 | 27050 | 27050 | 132 |
| 331 | 20240806 | 130500 | 1804225650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 332 | 20240806 | 130400 | 1804225650 | 27050 | 27050 | 27050 | 27050 | 94 |
| 333 | 20240806 | 130300 | 1801682950 | 27050 | 27050 | 27050 | 27050 | 1 |
| 334 | 20240806 | 130200 | 1801655900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 335 | 20240806 | 130100 | 1801655900 | 27050 | 27050 | 27050 | 27050 | 1 |
| 336 | 20240806 | 130000 | 1801628850 | 27050 | 27000 | 27050 | 27000 | 5126 |
| 337 | 20240806 | 125900 | 1663217300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 338 | 20240806 | 125800 | 1663217300 | 26950 | 26950 | 26950 | 26950 | 1 |
| 339 | 20240806 | 125700 | 1663190350 | 26950 | 26850 | 26950 | 26850 | 1428 |
| 340 | 20240806 | 125600 | 1624710350 | 26900 | 26900 | 26900 | 26900 | 200 |
| 341 | 20240806 | 125500 | 1619330350 | 26850 | 26900 | 26950 | 26850 | 40 |
| 342 | 20240806 | 125400 | 1618254800 | 26900 | 26850 | 26900 | 26850 | 5 |
| 343 | 20240806 | 125300 | 1618120350 | 26900 | 26850 | 26900 | 26850 | 541 |
| 344 | 20240806 | 125200 | 1603587050 | 26850 | 26900 | 26900 | 26850 | 7 |
| 345 | 20240806 | 125100 | 1603398800 | 26900 | 26900 | 26900 | 26900 | 187 |
| 346 | 20240806 | 125000 | 1598368500 | 26900 | 26900 | 26900 | 26900 | 11 |
| 347 | 20240806 | 124900 | 1598072600 | 26900 | 26900 | 26900 | 26900 | 243 |
| 348 | 20240806 | 124800 | 1591535900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 349 | 20240806 | 124700 | 1591535900 | 26900 | 26950 | 26950 | 26900 | 86 |
| 350 | 20240806 | 124600 | 1589218250 | 26900 | 26950 | 26950 | 26900 | 2 |
| 351 | 20240806 | 124500 | 1589164400 | 26950 | 26950 | 26950 | 26950 | 675 |
| 352 | 20240806 | 124400 | 1570973150 | 26950 | 27000 | 27000 | 26950 | 36 |
| 353 | 20240806 | 124300 | 1570001250 | 26950 | 27000 | 27000 | 26950 | 90 |
| 354 | 20240806 | 124200 | 1567571300 | 27000 | 27000 | 27000 | 27000 | 29 |
| 355 | 20240806 | 124100 | 1566788300 | 26950 | 27000 | 27000 | 26950 | 52 |
| 356 | 20240806 | 124000 | 1565384400 | 27000 | 26950 | 27000 | 26950 | 26 |
| 357 | 20240806 | 123900 | 1564682450 | 27000 | 27000 | 27000 | 27000 | 26 |
| 358 | 20240806 | 123800 | 1563980450 | 26950 | 26950 | 26950 | 26950 | 1 |
| 359 | 20240806 | 123700 | 1563953500 | 27000 | 27000 | 27000 | 26950 | 63 |
| 360 | 20240806 | 123600 | 1562252550 | 26950 | 26950 | 26950 | 26950 | 2 |
| 361 | 20240806 | 123500 | 1562198650 | 26950 | 27000 | 27000 | 26950 | 32 |
| 362 | 20240806 | 123400 | 1561334700 | 27000 | 26950 | 27000 | 26950 | 533 |
| 363 | 20240806 | 123300 | 1546943800 | 27000 | 27000 | 27000 | 27000 | 29 |
| 364 | 20240806 | 123200 | 1546160800 | 27000 | 26950 | 27000 | 26950 | 28 |
| 365 | 20240806 | 123100 | 1545404850 | 27000 | 26950 | 27000 | 26950 | 42 |
| 366 | 20240806 | 123000 | 1544270900 | 27000 | 27000 | 27000 | 27000 | 32 |
| 367 | 20240806 | 122900 | 1543406900 | 27000 | 27000 | 27000 | 26950 | 31 |
| 368 | 20240806 | 122800 | 1542570000 | 27000 | 26950 | 27000 | 26950 | 34 |
| 369 | 20240806 | 122700 | 1541652050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 370 | 20240806 | 122600 | 1541652050 | 27000 | 26950 | 27000 | 26950 | 26 |
| 371 | 20240806 | 122500 | 1540951300 | 27000 | 27000 | 27000 | 26950 | 44 |
| 372 | 20240806 | 122400 | 1539763350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 373 | 20240806 | 122300 | 1539763350 | 26950 | 27000 | 27000 | 26950 | 3 |
| 374 | 20240806 | 122200 | 1539682450 | 26950 | 26950 | 26950 | 26950 | 1 |
| 375 | 20240806 | 122100 | 1539655500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 376 | 20240806 | 122000 | 1539655500 | 26950 | 27000 | 27000 | 26950 | 3 |
| 377 | 20240806 | 121900 | 1539574600 | 26950 | 26950 | 26950 | 26950 | 1 |
| 378 | 20240806 | 121800 | 1539547650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 379 | 20240806 | 121700 | 1539547650 | 26950 | 27000 | 27000 | 26950 | 2 |
| 380 | 20240806 | 121600 | 1539493700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 381 | 20240806 | 121500 | 1539493700 | 26950 | 26950 | 26950 | 26950 | 1 |
| 382 | 20240806 | 121400 | 1539466750 | 26950 | 26950 | 26950 | 26950 | 560 |
| 383 | 20240806 | 121300 | 1524374750 | 26950 | 26950 | 26950 | 26950 | 1 |
| 384 | 20240806 | 121200 | 1524347800 | 26900 | 26950 | 26950 | 26900 | 2 |
| 385 | 20240806 | 121100 | 1524293950 | 26950 | 26950 | 26950 | 26950 | 39 |
| 386 | 20240806 | 121000 | 1523242900 | 26950 | 26950 | 26950 | 26950 | 22 |
| 387 | 20240806 | 120900 | 1522650000 | 26950 | 26950 | 26950 | 26950 | 107 |
| 388 | 20240806 | 120800 | 1519766350 | 26950 | 26900 | 26950 | 26900 | 62 |
| 389 | 20240806 | 120700 | 1518095550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 390 | 20240806 | 120600 | 1518095550 | 26950 | 26950 | 26950 | 26950 | 52 |
| 391 | 20240806 | 120500 | 1516694150 | 26950 | 26900 | 26950 | 26850 | 74 |
| 392 | 20240806 | 120400 | 1514703000 | 26950 | 26950 | 26950 | 26950 | 37 |
| 393 | 20240806 | 120300 | 1513705850 | 26950 | 26950 | 26950 | 26950 | 31 |
| 394 | 20240806 | 120200 | 1512870400 | 26950 | 26850 | 26950 | 26850 | 5 |
| 395 | 20240806 | 120100 | 1512735900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 396 | 20240806 | 120000 | 1512735900 | 26900 | 26900 | 26900 | 26900 | 32 |
| 397 | 20240806 | 115900 | 1511875100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 398 | 20240806 | 115800 | 1511875100 | 27000 | 26900 | 27000 | 26900 | 993 |
| 399 | 20240806 | 115700 | 1485118550 | 26900 | 26800 | 26900 | 26750 | 992 |
| 400 | 20240806 | 115600 | 1458497650 | 26800 | 26850 | 26850 | 26800 | 312 |
| 401 | 20240806 | 115500 | 1450135050 | 26850 | 26800 | 26850 | 26800 | 6 |
| 402 | 20240806 | 115400 | 1449974000 | 26850 | 26850 | 26850 | 26800 | 112 |
| 403 | 20240806 | 115300 | 1446966850 | 26800 | 26800 | 26800 | 26800 | 2 |
| 404 | 20240806 | 115200 | 1446913250 | 26800 | 26850 | 26850 | 26800 | 115 |
| 405 | 20240806 | 115100 | 1443825600 | 26900 | 26850 | 26900 | 26850 | 2 |
| 406 | 20240806 | 115000 | 1443771850 | 26850 | 26850 | 26850 | 26850 | 1 |
| 407 | 20240806 | 114900 | 1443745000 | 26850 | 26850 | 26850 | 26850 | 0 |
| 408 | 20240806 | 114800 | 1443745000 | 26850 | 26850 | 26850 | 26800 | 371 |
| 409 | 20240806 | 114700 | 1433796300 | 26900 | 26900 | 26900 | 26900 | 100 |
| 410 | 20240806 | 114600 | 1431106300 | 26850 | 26850 | 26850 | 26850 | 1 |
| 411 | 20240806 | 114500 | 1431079450 | 26900 | 26950 | 26950 | 26900 | 166 |
| 412 | 20240806 | 114400 | 1426614000 | 26950 | 26950 | 26950 | 26950 | 1 |
| 413 | 20240806 | 114300 | 1426587050 | 26900 | 26900 | 26900 | 26900 | 1 |
| 414 | 20240806 | 114200 | 1426560150 | 26900 | 26900 | 26900 | 26900 | 2 |
| 415 | 20240806 | 114100 | 1426506350 | 26900 | 26850 | 26900 | 26850 | 363 |
| 416 | 20240806 | 114000 | 1416741700 | 26850 | 26850 | 26850 | 26850 | 495 |
| 417 | 20240806 | 113900 | 1403450950 | 26850 | 26850 | 26850 | 26850 | 21 |
| 418 | 20240806 | 113800 | 1402887100 | 26850 | 26850 | 26850 | 26850 | 2 |
| 419 | 20240806 | 113700 | 1402833400 | 26800 | 26900 | 26900 | 26750 | 232 |
| 420 | 20240806 | 113600 | 1396613300 | 26850 | 26850 | 26850 | 26850 | 5 |
| 421 | 20240806 | 113500 | 1396479050 | 26800 | 26850 | 26850 | 26800 | 526 |
| 422 | 20240806 | 113400 | 1382378000 | 26850 | 26900 | 26950 | 26850 | 931 |
| 423 | 20240806 | 113300 | 1357334150 | 26900 | 26900 | 26900 | 26900 | 1 |
| 424 | 20240806 | 113200 | 1357307250 | 26900 | 26950 | 26950 | 26900 | 101 |
| 425 | 20240806 | 113100 | 1354590300 | 26900 | 27000 | 27000 | 26900 | 130 |
| 426 | 20240806 | 113000 | 1351086850 | 26950 | 27000 | 27000 | 26950 | 11 |
| 427 | 20240806 | 112900 | 1350789900 | 27000 | 27000 | 27000 | 27000 | 44 |
| 428 | 20240806 | 112800 | 1349601900 | 26950 | 26950 | 26950 | 26950 | 1 |
| 429 | 20240806 | 112700 | 1349574950 | 26950 | 26900 | 26950 | 26900 | 38 |
| 430 | 20240806 | 112600 | 1348550950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 431 | 20240806 | 112500 | 1348550950 | 26900 | 26900 | 26900 | 26900 | 2 |
| 432 | 20240806 | 112400 | 1348497150 | 26950 | 26900 | 26950 | 26900 | 2 |
| 433 | 20240806 | 112300 | 1348443300 | 26950 | 26900 | 26950 | 26900 | 250 |
| 434 | 20240806 | 112200 | 1341706600 | 26850 | 26850 | 26850 | 26850 | 1 |
| 435 | 20240806 | 112100 | 1341679750 | 26900 | 26900 | 26900 | 26900 | 285 |
| 436 | 20240806 | 112000 | 1334013250 | 26950 | 26950 | 26950 | 26950 | 12 |
| 437 | 20240806 | 111900 | 1333689850 | 26950 | 26950 | 26950 | 26950 | 2 |
| 438 | 20240806 | 111800 | 1333635950 | 26950 | 26950 | 26950 | 26950 | 370 |
| 439 | 20240806 | 111700 | 1323664450 | 26950 | 26950 | 26950 | 26950 | 1 |
| 440 | 20240806 | 111600 | 1323637500 | 26950 | 26950 | 26950 | 26950 | 59 |
| 441 | 20240806 | 111500 | 1322047450 | 26950 | 26950 | 26950 | 26950 | 10 |
| 442 | 20240806 | 111400 | 1321777950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 443 | 20240806 | 111300 | 1321777950 | 26950 | 26900 | 26950 | 26900 | 127 |
| 444 | 20240806 | 111200 | 1318357850 | 26950 | 26950 | 27000 | 26950 | 105 |
| 445 | 20240806 | 111100 | 1315527600 | 26950 | 26950 | 26950 | 26950 | 20 |
| 446 | 20240806 | 111000 | 1314988600 | 27000 | 26950 | 27000 | 26950 | 75 |
| 447 | 20240806 | 110900 | 1312965800 | 26950 | 26950 | 26950 | 26950 | 0 |
| 448 | 20240806 | 110800 | 1312965800 | 26950 | 27050 | 27050 | 26950 | 545 |
| 449 | 20240806 | 110700 | 1298251250 | 27050 | 27050 | 27050 | 27050 | 1 |
| 450 | 20240806 | 110600 | 1298224200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 451 | 20240806 | 110500 | 1298224200 | 27050 | 27000 | 27050 | 27000 | 136 |
| 452 | 20240806 | 110400 | 1294550400 | 27050 | 27100 | 27100 | 27050 | 141 |
| 453 | 20240806 | 110300 | 1290731300 | 27050 | 27050 | 27050 | 27050 | 51 |
| 454 | 20240806 | 110200 | 1289351750 | 27050 | 27050 | 27050 | 27050 | 9 |
| 455 | 20240806 | 110100 | 1289108300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 456 | 20240806 | 110000 | 1289108300 | 27050 | 27050 | 27050 | 27050 | 9 |
| 457 | 20240806 | 105900 | 1288864850 | 27050 | 27050 | 27050 | 27050 | 9 |
| 458 | 20240806 | 105800 | 1288621400 | 27050 | 27050 | 27050 | 27050 | 68 |
| 459 | 20240806 | 105700 | 1286782000 | 27050 | 27050 | 27050 | 27050 | 103 |
| 460 | 20240806 | 105600 | 1283995850 | 27000 | 27050 | 27050 | 27000 | 31 |
| 461 | 20240806 | 105500 | 1283158800 | 27050 | 27000 | 27050 | 27000 | 132 |
| 462 | 20240806 | 105400 | 1279589500 | 27050 | 27050 | 27050 | 27050 | 25 |
| 463 | 20240806 | 105300 | 1278913250 | 27050 | 27050 | 27050 | 27050 | 11 |
| 464 | 20240806 | 105200 | 1278615700 | 27050 | 27050 | 27050 | 27050 | 140 |
| 465 | 20240806 | 105100 | 1274828700 | 27100 | 27100 | 27100 | 27100 | 54 |
| 466 | 20240806 | 105000 | 1273365300 | 27100 | 27050 | 27100 | 27050 | 18 |
| 467 | 20240806 | 104900 | 1272877850 | 27000 | 27050 | 27050 | 27000 | 351 |
| 468 | 20240806 | 104800 | 1263393050 | 27000 | 26900 | 27000 | 26900 | 1141 |
| 469 | 20240806 | 104700 | 1232630950 | 26900 | 26900 | 26900 | 26900 | 22 |
| 470 | 20240806 | 104600 | 1232039150 | 26900 | 26900 | 26900 | 26900 | 125 |
| 471 | 20240806 | 104500 | 1228676650 | 26950 | 26950 | 26950 | 26950 | 1 |
| 472 | 20240806 | 104400 | 1228649700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 473 | 20240806 | 104300 | 1228649700 | 26950 | 26850 | 26950 | 26800 | 609 |
| 474 | 20240806 | 104200 | 1212269250 | 26800 | 26900 | 26900 | 26800 | 3147 |
| 475 | 20240806 | 104100 | 1127744250 | 26950 | 26950 | 27000 | 26950 | 760 |
| 476 | 20240806 | 104000 | 1107260200 | 27000 | 27000 | 27000 | 27000 | 24 |
| 477 | 20240806 | 103900 | 1106612200 | 27000 | 27000 | 27050 | 26950 | 634 |
| 478 | 20240806 | 103800 | 1089507800 | 27050 | 27000 | 27050 | 27000 | 720 |
| 479 | 20240806 | 103700 | 1070067750 | 27000 | 27050 | 27050 | 27000 | 232 |
| 480 | 20240806 | 103600 | 1063797150 | 27050 | 27050 | 27050 | 27050 | 32 |
| 481 | 20240806 | 103500 | 1062931550 | 27100 | 27100 | 27100 | 27100 | 3 |
| 482 | 20240806 | 103400 | 1062850250 | 27150 | 27100 | 27150 | 27100 | 595 |
| 483 | 20240806 | 103300 | 1046696050 | 27000 | 27050 | 27050 | 27000 | 749 |
| 484 | 20240806 | 103200 | 1026470550 | 27050 | 27150 | 27150 | 27050 | 2763 |
| 485 | 20240806 | 103100 | 951679000 | 27150 | 27150 | 27150 | 27150 | 2 |
| 486 | 20240806 | 103000 | 951624700 | 27150 | 27150 | 27150 | 27100 | 269 |
| 487 | 20240806 | 102900 | 944321750 | 27200 | 27200 | 27200 | 27200 | 34 |
| 488 | 20240806 | 102800 | 943396950 | 27200 | 27200 | 27200 | 27200 | 286 |
| 489 | 20240806 | 102700 | 935617750 | 27150 | 27200 | 27200 | 27150 | 501 |
| 490 | 20240806 | 102600 | 922015550 | 27200 | 27200 | 27200 | 27200 | 31 |
| 491 | 20240806 | 102500 | 921172350 | 27200 | 27150 | 27200 | 27150 | 45 |
| 492 | 20240806 | 102400 | 919948850 | 27200 | 27200 | 27200 | 27200 | 1 |
| 493 | 20240806 | 102300 | 919921650 | 27150 | 27150 | 27200 | 27150 | 265 |
| 494 | 20240806 | 102200 | 912725350 | 27200 | 27200 | 27200 | 27200 | 81 |
| 495 | 20240806 | 102100 | 910522150 | 27150 | 27200 | 27200 | 27150 | 16 |
| 496 | 20240806 | 102000 | 910087700 | 27150 | 27250 | 27250 | 27150 | 384 |
| 497 | 20240806 | 101900 | 899641050 | 27250 | 27250 | 27250 | 27250 | 5 |
| 498 | 20240806 | 101800 | 899504800 | 27300 | 27350 | 27350 | 27300 | 51 |
| 499 | 20240806 | 101700 | 898112450 | 27300 | 27300 | 27300 | 27300 | 19 |
| 500 | 20240806 | 101600 | 897593750 | 27300 | 27300 | 27300 | 27300 | 201 |
| 501 | 20240806 | 101500 | 892106450 | 27350 | 27350 | 27350 | 27350 | 7 |
| 502 | 20240806 | 101400 | 891915000 | 27350 | 27350 | 27350 | 27350 | 5 |
| 503 | 20240806 | 101300 | 891778250 | 27300 | 27300 | 27300 | 27300 | 483 |
| 504 | 20240806 | 101200 | 878592350 | 27350 | 27350 | 27350 | 27350 | 36 |
| 505 | 20240806 | 101100 | 877607750 | 27350 | 27350 | 27350 | 27350 | 117 |
| 506 | 20240806 | 101000 | 874407800 | 27400 | 27400 | 27400 | 27400 | 6 |
| 507 | 20240806 | 100900 | 874243400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 508 | 20240806 | 100800 | 874243400 | 27350 | 27350 | 27350 | 27300 | 290 |
| 509 | 20240806 | 100700 | 866324400 | 27350 | 27350 | 27350 | 27350 | 362 |
| 510 | 20240806 | 100600 | 856423700 | 27400 | 27350 | 27400 | 27350 | 94 |
| 511 | 20240806 | 100500 | 853852750 | 27400 | 27400 | 27400 | 27400 | 1 |
| 512 | 20240806 | 100400 | 853825350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 513 | 20240806 | 100300 | 853825350 | 27400 | 27350 | 27400 | 27350 | 11 |
| 514 | 20240806 | 100200 | 853524450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 515 | 20240806 | 100100 | 853524450 | 27400 | 27400 | 27400 | 27400 | 1 |
| 516 | 20240806 | 100000 | 853497050 | 27400 | 27350 | 27400 | 27350 | 101 |
| 517 | 20240806 | 095900 | 850734650 | 27350 | 27350 | 27350 | 27350 | 0 |
| 518 | 20240806 | 095800 | 850734650 | 27350 | 27350 | 27350 | 27300 | 464 |
| 519 | 20240806 | 095700 | 838044350 | 27350 | 27350 | 27350 | 27350 | 0 |
| 520 | 20240806 | 095600 | 838044350 | 27350 | 27350 | 27350 | 27350 | 30 |
| 521 | 20240806 | 095500 | 837223850 | 27350 | 27400 | 27450 | 27350 | 275 |
| 522 | 20240806 | 095400 | 829696600 | 27400 | 27400 | 27400 | 27400 | 46 |
| 523 | 20240806 | 095300 | 828436200 | 27400 | 27400 | 27400 | 27400 | 30 |
| 524 | 20240806 | 095200 | 827614200 | 27400 | 27400 | 27400 | 27400 | 101 |
| 525 | 20240806 | 095100 | 824846800 | 27400 | 27400 | 27450 | 27400 | 594 |
| 526 | 20240806 | 095000 | 808565900 | 27400 | 27400 | 27400 | 27400 | 32 |
| 527 | 20240806 | 094900 | 807689100 | 27450 | 27400 | 27450 | 27400 | 30 |
| 528 | 20240806 | 094800 | 806865700 | 27400 | 27350 | 27400 | 27350 | 98 |
| 529 | 20240806 | 094700 | 804180850 | 27350 | 27350 | 27350 | 27350 | 74 |
| 530 | 20240806 | 094600 | 802156950 | 27300 | 27300 | 27300 | 27300 | 111 |
| 531 | 20240806 | 094500 | 799126650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 532 | 20240806 | 094400 | 799126650 | 27300 | 27250 | 27300 | 27250 | 295 |
| 533 | 20240806 | 094300 | 791076400 | 27300 | 27300 | 27300 | 27300 | 1 |
| 534 | 20240806 | 094200 | 791049100 | 27300 | 27300 | 27300 | 27300 | 37 |
| 535 | 20240806 | 094100 | 790039000 | 27300 | 27300 | 27300 | 27300 | 86 |
| 536 | 20240806 | 094000 | 787691200 | 27350 | 27350 | 27350 | 27350 | 0 |
| 537 | 20240806 | 093900 | 787691200 | 27350 | 27300 | 27350 | 27300 | 38 |
| 538 | 20240806 | 093800 | 786653750 | 27300 | 27250 | 27300 | 27250 | 34 |
| 539 | 20240806 | 093700 | 785727200 | 27250 | 27350 | 27350 | 27250 | 208 |
| 540 | 20240806 | 093600 | 780054250 | 27350 | 27350 | 27350 | 27350 | 145 |
| 541 | 20240806 | 093500 | 776088500 | 27350 | 27400 | 27400 | 27350 | 339 |
| 542 | 20240806 | 093400 | 766810850 | 27400 | 27350 | 27400 | 27350 | 425 |
| 543 | 20240806 | 093300 | 755170850 | 27350 | 27350 | 27350 | 27300 | 714 |
| 544 | 20240806 | 093200 | 735667950 | 27300 | 27300 | 27300 | 27300 | 200 |
| 545 | 20240806 | 093100 | 730207950 | 27300 | 27300 | 27300 | 27250 | 762 |
| 546 | 20240806 | 093000 | 709430300 | 27350 | 27300 | 27350 | 27250 | 355 |
| 547 | 20240806 | 092900 | 699736500 | 27300 | 27300 | 27300 | 27300 | 10 |
| 548 | 20240806 | 092800 | 699463500 | 27300 | 27300 | 27300 | 27250 | 436 |
| 549 | 20240806 | 092700 | 687573350 | 27300 | 27350 | 27350 | 27300 | 65 |
| 550 | 20240806 | 092600 | 685795800 | 27300 | 27350 | 27350 | 27250 | 490 |
| 551 | 20240806 | 092500 | 672403250 | 27350 | 27350 | 27400 | 27300 | 884 |
| 552 | 20240806 | 092400 | 648228950 | 27350 | 27400 | 27400 | 27350 | 15 |
| 553 | 20240806 | 092300 | 647818500 | 27400 | 27250 | 27400 | 27250 | 441 |
| 554 | 20240806 | 092200 | 635789750 | 27250 | 27250 | 27250 | 27250 | 236 |
| 555 | 20240806 | 092100 | 629358750 | 27150 | 27250 | 27250 | 27150 | 114 |
| 556 | 20240806 | 092000 | 626256850 | 27250 | 27250 | 27250 | 27200 | 381 |
| 557 | 20240806 | 091900 | 615878750 | 27250 | 27200 | 27250 | 27200 | 145 |
| 558 | 20240806 | 091800 | 611932700 | 27200 | 27250 | 27250 | 27200 | 126 |
| 559 | 20240806 | 091700 | 608504850 | 27250 | 27200 | 27300 | 27200 | 478 |
| 560 | 20240806 | 091600 | 595499000 | 27200 | 27200 | 27200 | 27150 | 45 |
| 561 | 20240806 | 091500 | 594276500 | 27200 | 27150 | 27200 | 27150 | 20 |
| 562 | 20240806 | 091400 | 593733000 | 27150 | 27100 | 27200 | 27000 | 418 |
| 563 | 20240806 | 091300 | 582389200 | 27100 | 27100 | 27100 | 27100 | 2784 |
| 564 | 20240806 | 091200 | 506942800 | 27100 | 27000 | 27200 | 27000 | 932 |
| 565 | 20240806 | 091100 | 481745500 | 27100 | 26950 | 27100 | 26850 | 4386 |
| 566 | 20240806 | 091000 | 363306700 | 26850 | 26850 | 26850 | 26850 | 9 |
| 567 | 20240806 | 090900 | 363065050 | 26800 | 27000 | 27000 | 26800 | 254 |
| 568 | 20240806 | 090800 | 356251500 | 27000 | 26750 | 27000 | 26750 | 1608 |
| 569 | 20240806 | 090700 | 312892600 | 26750 | 26900 | 26900 | 26750 | 1001 |
| 570 | 20240806 | 090600 | 286069800 | 26900 | 27000 | 27050 | 26900 | 2342 |
| 571 | 20240806 | 090500 | 222868750 | 27000 | 27000 | 27000 | 26950 | 721 |
| 572 | 20240806 | 090400 | 203417550 | 27000 | 27000 | 27050 | 27000 | 314 |
| 573 | 20240806 | 090300 | 194938900 | 26950 | 27100 | 27200 | 26850 | 483 |
| 574 | 20240806 | 090200 | 181915800 | 27100 | 27050 | 27950 | 27000 | 3808 |
| 575 | 20240806 | 090100 | 77349300 | 27100 | 27600 | 27600 | 27050 | 680 |
| 576 | 20240806 | 090000 | 58851150 | 27600 | 26600 | 27900 | 26600 | 2145 |