31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 3226 |
| 3 | 20240806 | 183000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20240806 | 182900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20240806 | 182800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20240806 | 182700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20240806 | 182600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20240806 | 182500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20240806 | 182400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20240806 | 182300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20240806 | 182200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20240806 | 182100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20240806 | 182000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20240806 | 181900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20240806 | 181800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20240806 | 181700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20240806 | 181600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20240806 | 181500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20240806 | 181400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20240806 | 181300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20240806 | 181200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20240806 | 181100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20240806 | 181000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20240806 | 180900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20240806 | 180800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20240806 | 180700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20240806 | 180600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20240806 | 180500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20240806 | 180400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20240806 | 180300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20240806 | 180200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20240806 | 180100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 3226 |
| 33 | 20240806 | 180000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20240806 | 175900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20240806 | 175800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20240806 | 175700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20240806 | 175600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20240806 | 175500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20240806 | 175400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20240806 | 175300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20240806 | 175200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20240806 | 175100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20240806 | 175000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20240806 | 174900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20240806 | 174800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20240806 | 174700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20240806 | 174600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20240806 | 174500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20240806 | 174400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20240806 | 174300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20240806 | 174200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20240806 | 174100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20240806 | 174000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20240806 | 173900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20240806 | 173800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20240806 | 173700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20240806 | 173600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20240806 | 173500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20240806 | 173400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20240806 | 173300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20240806 | 173200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20240806 | 173100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 3226 |
| 63 | 20240806 | 173000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20240806 | 172900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20240806 | 172800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20240806 | 172700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20240806 | 172600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20240806 | 172500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20240806 | 172400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20240806 | 172300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20240806 | 172200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20240806 | 172100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20240806 | 172000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20240806 | 171900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20240806 | 171800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20240806 | 171700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20240806 | 171600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20240806 | 171500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20240806 | 171400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20240806 | 171300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20240806 | 171200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20240806 | 171100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20240806 | 171000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20240806 | 170900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20240806 | 170800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20240806 | 170700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20240806 | 170600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20240806 | 170500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20240806 | 170400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20240806 | 170300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20240806 | 170200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20240806 | 170100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 3226 |
| 93 | 20240806 | 170000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20240806 | 165900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20240806 | 165800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20240806 | 165700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20240806 | 165600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20240806 | 165500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20240806 | 165400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20240806 | 165300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20240806 | 165200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20240806 | 165100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20240806 | 165000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20240806 | 164900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20240806 | 164800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20240806 | 164700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20240806 | 164600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20240806 | 164500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20240806 | 164400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20240806 | 164300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20240806 | 164200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20240806 | 164100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20240806 | 164000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20240806 | 163900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20240806 | 163800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20240806 | 163700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20240806 | 163600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20240806 | 163500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20240806 | 163400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20240806 | 163300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20240806 | 163200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20240806 | 163100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 3226 |
| 123 | 20240806 | 163000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20240806 | 162900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20240806 | 162800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20240806 | 162700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20240806 | 162600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20240806 | 162500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20240806 | 162400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20240806 | 162300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20240806 | 162200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20240806 | 162100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20240806 | 162000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20240806 | 161900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20240806 | 161800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20240806 | 161700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20240806 | 161600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20240806 | 161500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20240806 | 161400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20240806 | 161300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20240806 | 161200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20240806 | 161100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20240806 | 161000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20240806 | 160900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20240806 | 160800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20240806 | 160700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20240806 | 160600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20240806 | 160500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20240806 | 160400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20240806 | 160300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20240806 | 160200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20240806 | 160100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 3226 |
| 153 | 20240806 | 160000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20240806 | 155900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20240806 | 155800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20240806 | 155700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20240806 | 155600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20240806 | 155500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20240806 | 155400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20240806 | 155300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20240806 | 155200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20240806 | 155100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20240806 | 155000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20240806 | 154900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20240806 | 154800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20240806 | 154700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20240806 | 154600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20240806 | 154500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20240806 | 154400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20240806 | 154300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20240806 | 154200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20240806 | 154100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20240806 | 154000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20240806 | 153900 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20240806 | 153800 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20240806 | 153700 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20240806 | 153600 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20240806 | 153500 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20240806 | 153400 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20240806 | 153300 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20240806 | 153200 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20240806 | 153100 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 3226 |
| 183 | 20240806 | 153000 | 15144314700 | 37900 | 37900 | 37900 | 37900 | 3226 |
| 184 | 20240806 | 152900 | 15022049300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240806 | 152800 | 15022049300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240806 | 152700 | 15022049300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240806 | 152600 | 15022049300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240806 | 152500 | 15022049300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240806 | 152400 | 15022049300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240806 | 152300 | 15022049300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240806 | 152200 | 15022049300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240806 | 152100 | 15022049300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240806 | 152000 | 15022049300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240806 | 151900 | 15022049300 | 38100 | 38150 | 38150 | 38050 | 534 |
| 195 | 20240806 | 151800 | 15001703200 | 38150 | 38100 | 38200 | 38100 | 406 |
| 196 | 20240806 | 151700 | 14986217000 | 38100 | 38150 | 38200 | 38050 | 794 |
| 197 | 20240806 | 151600 | 14955929200 | 38200 | 38050 | 38200 | 38050 | 532 |
| 198 | 20240806 | 151500 | 14935632400 | 38050 | 37900 | 38150 | 37900 | 482 |
| 199 | 20240806 | 151400 | 14917293050 | 37900 | 38150 | 38150 | 37900 | 1515 |
| 200 | 20240806 | 151300 | 14859725950 | 38250 | 38250 | 38250 | 38150 | 938 |
| 201 | 20240806 | 151200 | 14823863100 | 38250 | 38450 | 38500 | 38250 | 630 |
| 202 | 20240806 | 151100 | 14799703200 | 38500 | 38500 | 38500 | 38400 | 1406 |
| 203 | 20240806 | 151000 | 14745606850 | 38550 | 38550 | 38550 | 38500 | 196 |
| 204 | 20240806 | 150900 | 14738060450 | 38550 | 38500 | 38550 | 38500 | 496 |
| 205 | 20240806 | 150800 | 14718946450 | 38550 | 38550 | 38550 | 38500 | 165 |
| 206 | 20240806 | 150700 | 14712587550 | 38550 | 38550 | 38550 | 38500 | 304 |
| 207 | 20240806 | 150600 | 14700868500 | 38550 | 38500 | 38550 | 38500 | 785 |
| 208 | 20240806 | 150500 | 14670642600 | 38500 | 38500 | 38500 | 38450 | 128 |
| 209 | 20240806 | 150400 | 14665715050 | 38500 | 38500 | 38550 | 38500 | 275 |
| 210 | 20240806 | 150300 | 14655121250 | 38500 | 38500 | 38550 | 38500 | 830 |
| 211 | 20240806 | 150200 | 14623166000 | 38500 | 38500 | 38500 | 38450 | 280 |
| 212 | 20240806 | 150100 | 14612389350 | 38450 | 38450 | 38500 | 38450 | 282 |
| 213 | 20240806 | 150000 | 14601537200 | 38500 | 38500 | 38500 | 38450 | 131 |
| 214 | 20240806 | 145900 | 14596493900 | 38400 | 38450 | 38450 | 38400 | 1159 |
| 215 | 20240806 | 145800 | 14551932800 | 38500 | 38400 | 38500 | 38400 | 192 |
| 216 | 20240806 | 145700 | 14544550300 | 38450 | 38500 | 38550 | 38450 | 376 |
| 217 | 20240806 | 145600 | 14530074450 | 38500 | 38500 | 38550 | 38450 | 632 |
| 218 | 20240806 | 145500 | 14505750500 | 38500 | 38500 | 38550 | 38500 | 98 |
| 219 | 20240806 | 145400 | 14501975850 | 38500 | 38500 | 38550 | 38500 | 611 |
| 220 | 20240806 | 145300 | 14478441600 | 38500 | 38550 | 38550 | 38500 | 87 |
| 221 | 20240806 | 145200 | 14475088600 | 38550 | 38500 | 38550 | 38500 | 490 |
| 222 | 20240806 | 145100 | 14456212350 | 38600 | 38600 | 38600 | 38550 | 293 |
| 223 | 20240806 | 145000 | 14444911850 | 38600 | 38500 | 38600 | 38500 | 1151 |
| 224 | 20240806 | 144900 | 14400542350 | 38500 | 38500 | 38550 | 38500 | 336 |
| 225 | 20240806 | 144800 | 14387602600 | 38500 | 38600 | 38600 | 38500 | 120 |
| 226 | 20240806 | 144700 | 14382975900 | 38550 | 38550 | 38600 | 38550 | 358 |
| 227 | 20240806 | 144600 | 14369163150 | 38550 | 38550 | 38600 | 38550 | 177 |
| 228 | 20240806 | 144500 | 14362337700 | 38550 | 38600 | 38600 | 38550 | 263 |
| 229 | 20240806 | 144400 | 14352187950 | 38600 | 38550 | 38600 | 38550 | 382 |
| 230 | 20240806 | 144300 | 14337459500 | 38500 | 38450 | 38550 | 38450 | 251 |
| 231 | 20240806 | 144200 | 14327795300 | 38450 | 38500 | 38500 | 38450 | 160 |
| 232 | 20240806 | 144100 | 14321639900 | 38550 | 38550 | 38550 | 38550 | 329 |
| 233 | 20240806 | 144000 | 14308956950 | 38500 | 38500 | 38500 | 38450 | 179 |
| 234 | 20240806 | 143900 | 14302068700 | 38450 | 38500 | 38550 | 38450 | 239 |
| 235 | 20240806 | 143800 | 14292869450 | 38500 | 38500 | 38550 | 38500 | 114 |
| 236 | 20240806 | 143700 | 14288474950 | 38550 | 38500 | 38550 | 38500 | 376 |
| 237 | 20240806 | 143600 | 14273991900 | 38500 | 38600 | 38600 | 38500 | 229 |
| 238 | 20240806 | 143500 | 14265158400 | 38600 | 38600 | 38600 | 38600 | 136 |
| 239 | 20240806 | 143400 | 14259908800 | 38600 | 38550 | 38600 | 38500 | 358 |
| 240 | 20240806 | 143300 | 14246096850 | 38550 | 38550 | 38600 | 38500 | 261 |
| 241 | 20240806 | 143200 | 14236034250 | 38500 | 38550 | 38550 | 38500 | 199 |
| 242 | 20240806 | 143100 | 14228367750 | 38550 | 38450 | 38550 | 38450 | 154 |
| 243 | 20240806 | 143000 | 14222439350 | 38500 | 38500 | 38550 | 38450 | 280 |
| 244 | 20240806 | 142900 | 14211662500 | 38550 | 38550 | 38550 | 38500 | 105 |
| 245 | 20240806 | 142800 | 14207614800 | 38450 | 38550 | 38600 | 38450 | 495 |
| 246 | 20240806 | 142700 | 14188513900 | 38550 | 38500 | 38550 | 38400 | 121 |
| 247 | 20240806 | 142600 | 14183856800 | 38500 | 38550 | 38550 | 38350 | 281 |
| 248 | 20240806 | 142500 | 14173036350 | 38600 | 38500 | 38600 | 38500 | 131 |
| 249 | 20240806 | 142400 | 14167985800 | 38600 | 38600 | 38600 | 38500 | 635 |
| 250 | 20240806 | 142300 | 14143513600 | 38500 | 38550 | 38600 | 38500 | 328 |
| 251 | 20240806 | 142200 | 14130856950 | 38600 | 38500 | 38600 | 38450 | 297 |
| 252 | 20240806 | 142100 | 14119416350 | 38500 | 38550 | 38550 | 38450 | 145 |
| 253 | 20240806 | 142000 | 14113828750 | 38500 | 38450 | 38550 | 38450 | 377 |
| 254 | 20240806 | 141900 | 14099316250 | 38500 | 38450 | 38500 | 38400 | 159 |
| 255 | 20240806 | 141800 | 14093202650 | 38500 | 38450 | 38500 | 38450 | 217 |
| 256 | 20240806 | 141700 | 14084852150 | 38450 | 38400 | 38450 | 38350 | 111 |
| 257 | 20240806 | 141600 | 14080590650 | 38500 | 38400 | 38500 | 38400 | 201 |
| 258 | 20240806 | 141500 | 14072862000 | 38500 | 38300 | 38500 | 38200 | 3098 |
| 259 | 20240806 | 141400 | 13954244400 | 38500 | 38400 | 38500 | 38350 | 217 |
| 260 | 20240806 | 141300 | 13945906950 | 38400 | 38400 | 38450 | 38350 | 151 |
| 261 | 20240806 | 141200 | 13940108450 | 38450 | 38500 | 38500 | 38400 | 209 |
| 262 | 20240806 | 141100 | 13932069450 | 38500 | 38500 | 38500 | 38450 | 291 |
| 263 | 20240806 | 141000 | 13920871300 | 38500 | 38450 | 38500 | 38400 | 266 |
| 264 | 20240806 | 140900 | 13910645500 | 38450 | 38500 | 38500 | 38350 | 192 |
| 265 | 20240806 | 140800 | 13903273350 | 38500 | 38500 | 38550 | 38400 | 237 |
| 266 | 20240806 | 140700 | 13894156900 | 38550 | 38450 | 38550 | 38450 | 208 |
| 267 | 20240806 | 140600 | 13886147400 | 38550 | 38500 | 38550 | 38400 | 188 |
| 268 | 20240806 | 140500 | 13878912600 | 38500 | 38550 | 38550 | 38400 | 144 |
| 269 | 20240806 | 140400 | 13873361950 | 38550 | 38500 | 38550 | 38350 | 158 |
| 270 | 20240806 | 140300 | 13867276350 | 38550 | 38500 | 38550 | 38500 | 673 |
| 271 | 20240806 | 140200 | 13841360300 | 38500 | 38350 | 38500 | 38350 | 370 |
| 272 | 20240806 | 140100 | 13827149850 | 38300 | 38400 | 38400 | 38300 | 121 |
| 273 | 20240806 | 140000 | 13822503650 | 38400 | 38300 | 38400 | 38250 | 472 |
| 274 | 20240806 | 135900 | 13804422850 | 38400 | 38350 | 38500 | 38350 | 109 |
| 275 | 20240806 | 135800 | 13800242300 | 38450 | 38500 | 38500 | 38350 | 548 |
| 276 | 20240806 | 135700 | 13779179400 | 38550 | 38450 | 38550 | 38450 | 83 |
| 277 | 20240806 | 135600 | 13775984800 | 38450 | 38550 | 38600 | 38400 | 327 |
| 278 | 20240806 | 135500 | 13763388900 | 38550 | 38500 | 38600 | 38400 | 334 |
| 279 | 20240806 | 135400 | 13750517550 | 38500 | 38450 | 38500 | 38400 | 97 |
| 280 | 20240806 | 135300 | 13746789550 | 38450 | 38400 | 38500 | 38400 | 190 |
| 281 | 20240806 | 135200 | 13739489600 | 38400 | 38350 | 38550 | 38350 | 296 |
| 282 | 20240806 | 135100 | 13728112600 | 38400 | 38350 | 38450 | 38300 | 134 |
| 283 | 20240806 | 135000 | 13722969550 | 38350 | 38450 | 38500 | 38350 | 315 |
| 284 | 20240806 | 134900 | 13710863100 | 38500 | 38500 | 38550 | 38500 | 211 |
| 285 | 20240806 | 134800 | 13702739300 | 38550 | 38700 | 38700 | 38500 | 724 |
| 286 | 20240806 | 134700 | 13674849600 | 38700 | 38700 | 38700 | 38600 | 322 |
| 287 | 20240806 | 134600 | 13662402250 | 38700 | 38600 | 38700 | 38600 | 1064 |
| 288 | 20240806 | 134500 | 13621274850 | 38600 | 38550 | 38600 | 38500 | 1196 |
| 289 | 20240806 | 134400 | 13575117350 | 38550 | 38550 | 38600 | 38550 | 233 |
| 290 | 20240806 | 134300 | 13566131250 | 38600 | 38550 | 38600 | 38550 | 1024 |
| 291 | 20240806 | 134200 | 13526641600 | 38500 | 38400 | 38550 | 38250 | 1302 |
| 292 | 20240806 | 134100 | 13476551000 | 38400 | 38350 | 38450 | 38250 | 908 |
| 293 | 20240806 | 134000 | 13441675150 | 38400 | 38250 | 38400 | 38250 | 151 |
| 294 | 20240806 | 133900 | 13435895550 | 38300 | 38250 | 38300 | 38250 | 209 |
| 295 | 20240806 | 133800 | 13427895650 | 38200 | 38300 | 38300 | 38150 | 184 |
| 296 | 20240806 | 133700 | 13420867550 | 38300 | 38350 | 38350 | 38250 | 261 |
| 297 | 20240806 | 133600 | 13410872950 | 38300 | 38200 | 38300 | 38200 | 114 |
| 298 | 20240806 | 133500 | 13406511100 | 38400 | 38100 | 38400 | 38100 | 182 |
| 299 | 20240806 | 133400 | 13399553300 | 38100 | 38150 | 38150 | 38100 | 681 |
| 300 | 20240806 | 133300 | 13373594000 | 38200 | 38250 | 38300 | 38150 | 307 |
| 301 | 20240806 | 133200 | 13361866350 | 38350 | 38400 | 38400 | 38300 | 140 |
| 302 | 20240806 | 133100 | 13356496000 | 38300 | 38400 | 38450 | 38300 | 254 |
| 303 | 20240806 | 133000 | 13346748850 | 38400 | 38500 | 38550 | 38400 | 233 |
| 304 | 20240806 | 132900 | 13337771300 | 38550 | 38350 | 38600 | 38200 | 525 |
| 305 | 20240806 | 132800 | 13317619400 | 38550 | 38600 | 38600 | 38500 | 670 |
| 306 | 20240806 | 132700 | 13291776700 | 38600 | 38550 | 38600 | 38500 | 311 |
| 307 | 20240806 | 132600 | 13279784500 | 38400 | 38550 | 38550 | 38400 | 114 |
| 308 | 20240806 | 132500 | 13275399500 | 38500 | 38500 | 38550 | 38450 | 539 |
| 309 | 20240806 | 132400 | 13254648050 | 38450 | 38500 | 38500 | 38450 | 72 |
| 310 | 20240806 | 132300 | 13251877600 | 38500 | 38450 | 38500 | 38350 | 153 |
| 311 | 20240806 | 132200 | 13245997450 | 38450 | 38500 | 38500 | 38400 | 274 |
| 312 | 20240806 | 132100 | 13235464350 | 38500 | 38500 | 38550 | 38400 | 267 |
| 313 | 20240806 | 132000 | 13225180550 | 38450 | 38450 | 38500 | 38450 | 660 |
| 314 | 20240806 | 131900 | 13199782100 | 38500 | 38450 | 38500 | 38350 | 287 |
| 315 | 20240806 | 131800 | 13188753900 | 38500 | 38450 | 38500 | 38350 | 244 |
| 316 | 20240806 | 131700 | 13179374300 | 38450 | 38450 | 38500 | 38450 | 152 |
| 317 | 20240806 | 131600 | 13173529850 | 38450 | 38400 | 38500 | 38400 | 235 |
| 318 | 20240806 | 131500 | 13164500800 | 38500 | 38450 | 38500 | 38400 | 72 |
| 319 | 20240806 | 131400 | 13161733000 | 38500 | 38500 | 38500 | 38450 | 476 |
| 320 | 20240806 | 131300 | 13143409350 | 38500 | 38350 | 38500 | 38350 | 263 |
| 321 | 20240806 | 131200 | 13133310900 | 38350 | 38350 | 38350 | 38200 | 364 |
| 322 | 20240806 | 131100 | 13119385200 | 38200 | 38200 | 38350 | 38150 | 345 |
| 323 | 20240806 | 131000 | 13106205300 | 38200 | 38350 | 38350 | 38200 | 352 |
| 324 | 20240806 | 130900 | 13092741400 | 38200 | 38250 | 38450 | 38200 | 663 |
| 325 | 20240806 | 130800 | 13067399400 | 38250 | 38400 | 38450 | 38250 | 309 |
| 326 | 20240806 | 130700 | 13055549900 | 38450 | 38500 | 38500 | 38350 | 449 |
| 327 | 20240806 | 130600 | 13038297700 | 38500 | 38500 | 38500 | 38400 | 311 |
| 328 | 20240806 | 130500 | 13026339100 | 38450 | 38550 | 38550 | 38400 | 136 |
| 329 | 20240806 | 130400 | 13021114450 | 38500 | 38450 | 38500 | 38400 | 301 |
| 330 | 20240806 | 130300 | 13009536750 | 38450 | 38550 | 38600 | 38400 | 614 |
| 331 | 20240806 | 130200 | 12985939750 | 38600 | 38550 | 38600 | 38450 | 893 |
| 332 | 20240806 | 130100 | 12951534050 | 38550 | 38450 | 38600 | 38450 | 520 |
| 333 | 20240806 | 130000 | 12931494400 | 38450 | 38400 | 38550 | 38350 | 586 |
| 334 | 20240806 | 125900 | 12908958050 | 38450 | 38200 | 38450 | 38200 | 426 |
| 335 | 20240806 | 125800 | 12892604200 | 38200 | 38250 | 38350 | 38200 | 462 |
| 336 | 20240806 | 125700 | 12874922600 | 38400 | 38250 | 38450 | 38250 | 247 |
| 337 | 20240806 | 125600 | 12865449850 | 38450 | 38350 | 38450 | 38200 | 241 |
| 338 | 20240806 | 125500 | 12856211400 | 38350 | 38200 | 38400 | 38200 | 561 |
| 339 | 20240806 | 125400 | 12834731150 | 38250 | 38250 | 38400 | 38250 | 414 |
| 340 | 20240806 | 125300 | 12818883800 | 38250 | 38350 | 38400 | 38250 | 360 |
| 341 | 20240806 | 125200 | 12805092800 | 38300 | 38300 | 38350 | 38300 | 24 |
| 342 | 20240806 | 125100 | 12804173300 | 38350 | 38300 | 38400 | 38300 | 222 |
| 343 | 20240806 | 125000 | 12795657650 | 38300 | 38350 | 38400 | 38250 | 670 |
| 344 | 20240806 | 124900 | 12769963150 | 38350 | 38300 | 38350 | 38300 | 627 |
| 345 | 20240806 | 124800 | 12745940700 | 38300 | 38200 | 38300 | 38200 | 393 |
| 346 | 20240806 | 124700 | 12730911700 | 38250 | 38300 | 38300 | 38250 | 291 |
| 347 | 20240806 | 124600 | 12719779250 | 38300 | 38150 | 38300 | 38100 | 400 |
| 348 | 20240806 | 124500 | 12704487100 | 38050 | 38200 | 38200 | 38050 | 179 |
| 349 | 20240806 | 124400 | 12697652750 | 38200 | 38150 | 38200 | 38050 | 565 |
| 350 | 20240806 | 124300 | 12676085000 | 38200 | 38200 | 38200 | 38150 | 232 |
| 351 | 20240806 | 124200 | 12667223300 | 38050 | 38100 | 38200 | 38050 | 246 |
| 352 | 20240806 | 124100 | 12657836400 | 38050 | 38150 | 38200 | 38050 | 215 |
| 353 | 20240806 | 124000 | 12649639900 | 38100 | 38050 | 38100 | 38050 | 61 |
| 354 | 20240806 | 123900 | 12647316950 | 38150 | 38200 | 38200 | 38150 | 131 |
| 355 | 20240806 | 123800 | 12642318800 | 38200 | 38150 | 38200 | 38000 | 283 |
| 356 | 20240806 | 123700 | 12631538700 | 38200 | 38200 | 38200 | 38100 | 162 |
| 357 | 20240806 | 123600 | 12625353500 | 38200 | 38150 | 38200 | 38050 | 150 |
| 358 | 20240806 | 123500 | 12619633250 | 38150 | 38000 | 38150 | 38000 | 456 |
| 359 | 20240806 | 123400 | 12602271250 | 38000 | 38050 | 38150 | 38000 | 248 |
| 360 | 20240806 | 123300 | 12592822950 | 38000 | 38100 | 38100 | 38000 | 183 |
| 361 | 20240806 | 123200 | 12585858350 | 38100 | 38000 | 38100 | 38000 | 194 |
| 362 | 20240806 | 123100 | 12578483500 | 38100 | 38000 | 38150 | 38000 | 265 |
| 363 | 20240806 | 123000 | 12568388100 | 38000 | 37900 | 38000 | 37900 | 60 |
| 364 | 20240806 | 122900 | 12566109100 | 38100 | 37900 | 38100 | 37900 | 165 |
| 365 | 20240806 | 122800 | 12559829950 | 37900 | 38000 | 38050 | 37900 | 295 |
| 366 | 20240806 | 122700 | 12548630550 | 38050 | 38000 | 38050 | 38000 | 116 |
| 367 | 20240806 | 122600 | 12544217400 | 38050 | 37950 | 38050 | 37950 | 146 |
| 368 | 20240806 | 122500 | 12538670550 | 37950 | 38050 | 38050 | 37950 | 203 |
| 369 | 20240806 | 122400 | 12530952450 | 38100 | 38150 | 38150 | 38100 | 90 |
| 370 | 20240806 | 122300 | 12527519000 | 38200 | 38150 | 38200 | 37950 | 251 |
| 371 | 20240806 | 122200 | 12517948250 | 38050 | 38150 | 38150 | 38000 | 136 |
| 372 | 20240806 | 122100 | 12512773200 | 38100 | 37950 | 38150 | 37950 | 298 |
| 373 | 20240806 | 122000 | 12501426150 | 37950 | 38150 | 38150 | 37950 | 271 |
| 374 | 20240806 | 121900 | 12491096550 | 38150 | 38150 | 38200 | 37950 | 1087 |
| 375 | 20240806 | 121800 | 12449646350 | 38150 | 38100 | 38150 | 37900 | 643 |
| 376 | 20240806 | 121700 | 12425128150 | 38100 | 37900 | 38100 | 37850 | 866 |
| 377 | 20240806 | 121600 | 12392166850 | 37900 | 38000 | 38000 | 37900 | 339 |
| 378 | 20240806 | 121500 | 12379298100 | 37900 | 37900 | 37950 | 37900 | 158 |
| 379 | 20240806 | 121400 | 12373305800 | 37900 | 38000 | 38000 | 37900 | 127 |
| 380 | 20240806 | 121300 | 12368481550 | 38000 | 37950 | 38000 | 37850 | 221 |
| 381 | 20240806 | 121200 | 12360099200 | 38000 | 37900 | 38050 | 37850 | 758 |
| 382 | 20240806 | 121100 | 12331327450 | 37950 | 37750 | 37950 | 37700 | 326 |
| 383 | 20240806 | 121000 | 12319007600 | 37700 | 37850 | 37850 | 37700 | 120 |
| 384 | 20240806 | 120900 | 12314481250 | 37850 | 37950 | 37950 | 37750 | 394 |
| 385 | 20240806 | 120800 | 12299585150 | 37950 | 37950 | 37950 | 37950 | 84 |
| 386 | 20240806 | 120700 | 12296397350 | 37950 | 37800 | 37950 | 37750 | 313 |
| 387 | 20240806 | 120600 | 12284533050 | 37850 | 37800 | 37900 | 37700 | 276 |
| 388 | 20240806 | 120500 | 12274083900 | 37800 | 37800 | 37800 | 37650 | 322 |
| 389 | 20240806 | 120400 | 12261936950 | 37800 | 37650 | 37800 | 37650 | 764 |
| 390 | 20240806 | 120300 | 12233171150 | 37650 | 37750 | 37800 | 37600 | 301 |
| 391 | 20240806 | 120200 | 12221825900 | 37750 | 37750 | 38000 | 37750 | 249 |
| 392 | 20240806 | 120100 | 12212404950 | 37750 | 37650 | 37800 | 37650 | 214 |
| 393 | 20240806 | 120000 | 12204326150 | 37650 | 37850 | 37900 | 37650 | 413 |
| 394 | 20240806 | 115900 | 12188743200 | 37800 | 37950 | 38000 | 37750 | 153 |
| 395 | 20240806 | 115800 | 12182941450 | 37850 | 37750 | 37850 | 37750 | 88 |
| 396 | 20240806 | 115700 | 12179610750 | 37850 | 38000 | 38000 | 37800 | 220 |
| 397 | 20240806 | 115600 | 12171276200 | 38000 | 38000 | 38000 | 37800 | 290 |
| 398 | 20240806 | 115500 | 12160301250 | 37950 | 37850 | 37950 | 37800 | 103 |
| 399 | 20240806 | 115400 | 12156395250 | 37900 | 38000 | 38000 | 37900 | 618 |
| 400 | 20240806 | 115300 | 12132956850 | 37900 | 38050 | 38050 | 37900 | 421 |
| 401 | 20240806 | 115200 | 12116980400 | 38050 | 38050 | 38050 | 38000 | 202 |
| 402 | 20240806 | 115100 | 12109295650 | 37900 | 37950 | 38100 | 37900 | 319 |
| 403 | 20240806 | 115000 | 12097177150 | 37950 | 38100 | 38100 | 37950 | 422 |
| 404 | 20240806 | 114900 | 12081145000 | 37950 | 38100 | 38150 | 37950 | 379 |
| 405 | 20240806 | 114800 | 12066732000 | 38150 | 38100 | 38150 | 38050 | 437 |
| 406 | 20240806 | 114700 | 12050087800 | 38050 | 38050 | 38100 | 38000 | 207 |
| 407 | 20240806 | 114600 | 12042211550 | 38050 | 37950 | 38050 | 37950 | 166 |
| 408 | 20240806 | 114500 | 12035901950 | 37950 | 37850 | 37950 | 37800 | 362 |
| 409 | 20240806 | 114400 | 12022198600 | 37900 | 37900 | 38000 | 37900 | 263 |
| 410 | 20240806 | 114300 | 12012221600 | 38000 | 37900 | 38000 | 37850 | 162 |
| 411 | 20240806 | 114200 | 12006071550 | 37850 | 37950 | 38000 | 37800 | 678 |
| 412 | 20240806 | 114100 | 11980343000 | 38000 | 37800 | 38000 | 37800 | 519 |
| 413 | 20240806 | 114000 | 11960679200 | 37800 | 37850 | 38000 | 37800 | 259 |
| 414 | 20240806 | 113900 | 11950862250 | 37950 | 38000 | 38050 | 37650 | 345 |
| 415 | 20240806 | 113800 | 11937781350 | 37950 | 37850 | 38000 | 37700 | 377 |
| 416 | 20240806 | 113700 | 11923508200 | 37800 | 37700 | 37950 | 37600 | 338 |
| 417 | 20240806 | 113600 | 11910778100 | 37700 | 37950 | 37950 | 37700 | 632 |
| 418 | 20240806 | 113500 | 11886879150 | 38000 | 37800 | 38000 | 37800 | 202 |
| 419 | 20240806 | 113400 | 11879222950 | 38000 | 37950 | 38000 | 37800 | 578 |
| 420 | 20240806 | 113300 | 11857323050 | 38000 | 38000 | 38000 | 37850 | 150 |
| 421 | 20240806 | 113200 | 11851623950 | 38000 | 38000 | 38050 | 37800 | 564 |
| 422 | 20240806 | 113100 | 11830203750 | 38000 | 38000 | 38100 | 37900 | 670 |
| 423 | 20240806 | 113000 | 11804737550 | 38050 | 38050 | 38100 | 37900 | 208 |
| 424 | 20240806 | 112900 | 11796824650 | 38050 | 38050 | 38100 | 37900 | 617 |
| 425 | 20240806 | 112800 | 11773373900 | 38050 | 37850 | 38050 | 37650 | 633 |
| 426 | 20240806 | 112700 | 11749340850 | 37950 | 37800 | 37950 | 37800 | 565 |
| 427 | 20240806 | 112600 | 11727936900 | 37900 | 37500 | 37900 | 37500 | 1786 |
| 428 | 20240806 | 112500 | 11660448500 | 37600 | 37600 | 37600 | 37500 | 294 |
| 429 | 20240806 | 112400 | 11649403100 | 37550 | 37550 | 37550 | 37550 | 382 |
| 430 | 20240806 | 112300 | 11635059000 | 37600 | 37700 | 37700 | 37550 | 332 |
| 431 | 20240806 | 112200 | 11622575200 | 37600 | 37650 | 37700 | 37600 | 264 |
| 432 | 20240806 | 112100 | 11612636200 | 37700 | 37650 | 37700 | 37600 | 120 |
| 433 | 20240806 | 112000 | 11608113700 | 37650 | 37700 | 37750 | 37650 | 612 |
| 434 | 20240806 | 111900 | 11585042400 | 37700 | 37700 | 37800 | 37700 | 135 |
| 435 | 20240806 | 111800 | 11579942050 | 37750 | 37800 | 37800 | 37650 | 281 |
| 436 | 20240806 | 111700 | 11569327250 | 37600 | 37750 | 37750 | 37600 | 273 |
| 437 | 20240806 | 111600 | 11559028250 | 37700 | 37750 | 37750 | 37650 | 134 |
| 438 | 20240806 | 111500 | 11553977750 | 37850 | 37800 | 37850 | 37700 | 217 |
| 439 | 20240806 | 111400 | 11545767850 | 37750 | 37600 | 37750 | 37600 | 212 |
| 440 | 20240806 | 111300 | 11537780050 | 37650 | 37600 | 37650 | 37550 | 89 |
| 441 | 20240806 | 111200 | 11534429550 | 37600 | 37650 | 37700 | 37600 | 246 |
| 442 | 20240806 | 111100 | 11525164900 | 37700 | 37750 | 37750 | 37650 | 290 |
| 443 | 20240806 | 111000 | 11514238450 | 37750 | 37600 | 37900 | 37600 | 287 |
| 444 | 20240806 | 110900 | 11503387900 | 37900 | 37600 | 37900 | 37550 | 266 |
| 445 | 20240806 | 110800 | 11493371300 | 37650 | 37900 | 37900 | 37650 | 709 |
| 446 | 20240806 | 110700 | 11466580250 | 37900 | 37900 | 37950 | 37900 | 186 |
| 447 | 20240806 | 110600 | 11459525900 | 37900 | 37850 | 37950 | 37850 | 101 |
| 448 | 20240806 | 110500 | 11455694000 | 37850 | 38050 | 38100 | 37850 | 886 |
| 449 | 20240806 | 110400 | 11422051950 | 38100 | 38100 | 38150 | 38050 | 765 |
| 450 | 20240806 | 110300 | 11392912350 | 38050 | 38000 | 38050 | 37800 | 502 |
| 451 | 20240806 | 110200 | 11373851550 | 38000 | 37700 | 38000 | 37700 | 2427 |
| 452 | 20240806 | 110100 | 11282024100 | 37700 | 37650 | 37750 | 37650 | 586 |
| 453 | 20240806 | 110000 | 11259932800 | 37650 | 37650 | 37750 | 37600 | 151 |
| 454 | 20240806 | 105900 | 11254241400 | 37700 | 37700 | 37750 | 37600 | 352 |
| 455 | 20240806 | 105800 | 11240982050 | 37750 | 37700 | 37750 | 37700 | 111 |
| 456 | 20240806 | 105700 | 11236792550 | 37750 | 37700 | 37750 | 37650 | 339 |
| 457 | 20240806 | 105600 | 11224007850 | 37600 | 37550 | 37600 | 37550 | 454 |
| 458 | 20240806 | 105500 | 11206947000 | 37550 | 37600 | 37700 | 37550 | 171 |
| 459 | 20240806 | 105400 | 11200507000 | 37600 | 37650 | 37750 | 37600 | 220 |
| 460 | 20240806 | 105300 | 11192217700 | 37700 | 37650 | 37700 | 37650 | 451 |
| 461 | 20240806 | 105200 | 11175224550 | 37650 | 37650 | 37700 | 37650 | 310 |
| 462 | 20240806 | 105100 | 11163552300 | 37600 | 37600 | 37600 | 37600 | 161 |
| 463 | 20240806 | 105000 | 11157498700 | 37600 | 37700 | 37800 | 37500 | 1473 |
| 464 | 20240806 | 104900 | 11102033450 | 37600 | 37650 | 37750 | 37600 | 677 |
| 465 | 20240806 | 104800 | 11076516000 | 37700 | 37300 | 37700 | 37150 | 1827 |
| 466 | 20240806 | 104700 | 11008152850 | 37250 | 36950 | 37250 | 36900 | 600 |
| 467 | 20240806 | 104600 | 10985873100 | 36950 | 37150 | 37150 | 36950 | 451 |
| 468 | 20240806 | 104500 | 10969176000 | 37150 | 37000 | 37200 | 36900 | 541 |
| 469 | 20240806 | 104400 | 10949118550 | 37000 | 36650 | 37000 | 36650 | 1303 |
| 470 | 20240806 | 104300 | 10900964250 | 37000 | 36650 | 37000 | 36450 | 3661 |
| 471 | 20240806 | 104200 | 10766397200 | 36650 | 36750 | 36850 | 36600 | 839 |
| 472 | 20240806 | 104100 | 10735619700 | 36750 | 36800 | 36850 | 36600 | 833 |
| 473 | 20240806 | 104000 | 10705060300 | 36650 | 37100 | 37150 | 36600 | 3324 |
| 474 | 20240806 | 103900 | 10582710850 | 37050 | 37150 | 37250 | 37050 | 1415 |
| 475 | 20240806 | 103800 | 10530150400 | 37150 | 37250 | 37350 | 37150 | 596 |
| 476 | 20240806 | 103700 | 10507959500 | 37250 | 37350 | 37350 | 37250 | 338 |
| 477 | 20240806 | 103600 | 10495351150 | 37350 | 37450 | 37450 | 37300 | 348 |
| 478 | 20240806 | 103500 | 10482340950 | 37500 | 37400 | 37500 | 37400 | 689 |
| 479 | 20240806 | 103400 | 10456507300 | 37400 | 37400 | 37400 | 37200 | 1026 |
| 480 | 20240806 | 103300 | 10418170750 | 37150 | 37250 | 37400 | 37150 | 1891 |
| 481 | 20240806 | 103200 | 10347769150 | 37250 | 37450 | 37450 | 37250 | 860 |
| 482 | 20240806 | 103100 | 10315661050 | 37400 | 37600 | 37600 | 37400 | 921 |
| 483 | 20240806 | 103000 | 10281101850 | 37600 | 37600 | 37650 | 37550 | 240 |
| 484 | 20240806 | 102900 | 10272079800 | 37600 | 37600 | 37600 | 37550 | 424 |
| 485 | 20240806 | 102800 | 10256145050 | 37600 | 37600 | 37750 | 37600 | 257 |
| 486 | 20240806 | 102700 | 10246467150 | 37600 | 37700 | 37750 | 37600 | 534 |
| 487 | 20240806 | 102600 | 10226335600 | 37800 | 37550 | 37800 | 37550 | 1011 |
| 488 | 20240806 | 102500 | 10188281350 | 37600 | 37500 | 37600 | 37500 | 326 |
| 489 | 20240806 | 102400 | 10176047450 | 37500 | 37650 | 37650 | 37500 | 646 |
| 490 | 20240806 | 102300 | 10151781400 | 37600 | 37600 | 37650 | 37600 | 342 |
| 491 | 20240806 | 102200 | 10138919800 | 37550 | 37650 | 37700 | 37500 | 815 |
| 492 | 20240806 | 102100 | 10108292400 | 37550 | 37550 | 37700 | 37450 | 494 |
| 493 | 20240806 | 102000 | 10089759600 | 37700 | 37600 | 37700 | 37400 | 1181 |
| 494 | 20240806 | 101900 | 10045435350 | 37600 | 37600 | 37750 | 37500 | 1584 |
| 495 | 20240806 | 101800 | 9985863750 | 37700 | 37800 | 37900 | 37550 | 1145 |
| 496 | 20240806 | 101700 | 9942698150 | 37800 | 37950 | 38000 | 37800 | 1519 |
| 497 | 20240806 | 101600 | 9885135850 | 37950 | 38050 | 38050 | 37900 | 457 |
| 498 | 20240806 | 101500 | 9867789650 | 38100 | 38200 | 38200 | 38100 | 216 |
| 499 | 20240806 | 101400 | 9859559250 | 38200 | 38200 | 38200 | 38100 | 200 |
| 500 | 20240806 | 101300 | 9851925150 | 38200 | 37950 | 38250 | 37950 | 463 |
| 501 | 20240806 | 101200 | 9834248250 | 38000 | 37950 | 38200 | 37950 | 1078 |
| 502 | 20240806 | 101100 | 9793315100 | 37950 | 38250 | 38250 | 37950 | 2311 |
| 503 | 20240806 | 101000 | 9705333500 | 38200 | 38150 | 38250 | 38150 | 431 |
| 504 | 20240806 | 100900 | 9688883850 | 38150 | 38150 | 38200 | 38150 | 407 |
| 505 | 20240806 | 100800 | 9673350200 | 38200 | 38250 | 38300 | 38150 | 692 |
| 506 | 20240806 | 100700 | 9646894150 | 38150 | 38400 | 38400 | 38050 | 1243 |
| 507 | 20240806 | 100600 | 9599414300 | 38350 | 38400 | 38400 | 38300 | 340 |
| 508 | 20240806 | 100500 | 9586375250 | 38350 | 38450 | 38450 | 38350 | 398 |
| 509 | 20240806 | 100400 | 9571091500 | 38500 | 38750 | 38750 | 38400 | 2603 |
| 510 | 20240806 | 100300 | 9470576050 | 38750 | 38150 | 38750 | 38150 | 61030 |
| 511 | 20240806 | 100200 | 7132212000 | 38200 | 38100 | 38200 | 38050 | 223 |
| 512 | 20240806 | 100100 | 7123710950 | 38100 | 38000 | 38100 | 38000 | 1158 |
| 513 | 20240806 | 100000 | 7079643800 | 38000 | 38050 | 38100 | 38000 | 492 |
| 514 | 20240806 | 095900 | 7060934650 | 38050 | 38200 | 38250 | 38000 | 2090 |
| 515 | 20240806 | 095800 | 6981257300 | 38300 | 38300 | 38300 | 38200 | 583 |
| 516 | 20240806 | 095700 | 6958955600 | 38300 | 38400 | 38400 | 38250 | 368 |
| 517 | 20240806 | 095600 | 6944842400 | 38400 | 38350 | 38400 | 38300 | 488 |
| 518 | 20240806 | 095500 | 6926136850 | 38450 | 38450 | 38600 | 38300 | 1721 |
| 519 | 20240806 | 095400 | 6859846200 | 38400 | 38300 | 38400 | 38200 | 465 |
| 520 | 20240806 | 095300 | 6842043900 | 38300 | 38400 | 38400 | 38250 | 1121 |
| 521 | 20240806 | 095200 | 6799116400 | 38400 | 38600 | 38600 | 38400 | 1006 |
| 522 | 20240806 | 095100 | 6760342000 | 38600 | 38250 | 38650 | 38250 | 2910 |
| 523 | 20240806 | 095000 | 6648199700 | 38250 | 38150 | 38400 | 38100 | 1563 |
| 524 | 20240806 | 094900 | 6588424900 | 38100 | 38450 | 38500 | 38050 | 2929 |
| 525 | 20240806 | 094800 | 6476206650 | 38500 | 38450 | 38550 | 38450 | 1093 |
| 526 | 20240806 | 094700 | 6434113450 | 38450 | 38300 | 38550 | 38250 | 3062 |
| 527 | 20240806 | 094600 | 6316372250 | 38250 | 38400 | 38400 | 38250 | 1186 |
| 528 | 20240806 | 094500 | 6270930400 | 38250 | 38300 | 38500 | 38000 | 4766 |
| 529 | 20240806 | 094400 | 6088955000 | 38050 | 38300 | 38450 | 38050 | 2959 |
| 530 | 20240806 | 094300 | 5975757700 | 38400 | 38300 | 38500 | 38300 | 690 |
| 531 | 20240806 | 094200 | 5949305050 | 38300 | 38300 | 38550 | 38250 | 1607 |
| 532 | 20240806 | 094100 | 5887673700 | 38300 | 38450 | 38550 | 38300 | 1795 |
| 533 | 20240806 | 094000 | 5818716850 | 38450 | 38650 | 38750 | 38350 | 1246 |
| 534 | 20240806 | 093900 | 5770631300 | 38550 | 38400 | 38650 | 38300 | 2270 |
| 535 | 20240806 | 093800 | 5683350000 | 38400 | 38300 | 38500 | 38100 | 1891 |
| 536 | 20240806 | 093700 | 5611014600 | 38150 | 38550 | 38650 | 37950 | 3140 |
| 537 | 20240806 | 093600 | 5491109100 | 38500 | 38800 | 38950 | 38400 | 4810 |
| 538 | 20240806 | 093500 | 5304737650 | 38800 | 38900 | 39000 | 38750 | 4187 |
| 539 | 20240806 | 093400 | 5141966250 | 38850 | 38800 | 39000 | 38600 | 6577 |
| 540 | 20240806 | 093300 | 4886539250 | 38900 | 38350 | 38950 | 38350 | 8835 |
| 541 | 20240806 | 093200 | 4544836300 | 38350 | 38400 | 38500 | 38250 | 4479 |
| 542 | 20240806 | 093100 | 4372760700 | 38350 | 38200 | 38450 | 38100 | 4182 |
| 543 | 20240806 | 093000 | 4212564150 | 38200 | 37950 | 38250 | 37850 | 2833 |
| 544 | 20240806 | 092900 | 4104704650 | 38000 | 37750 | 38000 | 37400 | 4147 |
| 545 | 20240806 | 092800 | 3948655050 | 37800 | 38150 | 38150 | 37700 | 1047 |
| 546 | 20240806 | 092700 | 3908981250 | 38050 | 38000 | 38150 | 37600 | 3194 |
| 547 | 20240806 | 092600 | 3787951300 | 38000 | 38200 | 38200 | 37800 | 1799 |
| 548 | 20240806 | 092500 | 3719475500 | 37850 | 37850 | 38250 | 37550 | 3349 |
| 549 | 20240806 | 092400 | 3592172900 | 37750 | 38000 | 38000 | 37700 | 2584 |
| 550 | 20240806 | 092300 | 3494400700 | 38050 | 37900 | 38250 | 37550 | 4770 |
| 551 | 20240806 | 092200 | 3313280000 | 37850 | 37800 | 37900 | 37500 | 4154 |
| 552 | 20240806 | 092100 | 3156286150 | 37800 | 37800 | 37800 | 37550 | 3917 |
| 553 | 20240806 | 092000 | 3008866350 | 37800 | 38000 | 38500 | 37500 | 7359 |
| 554 | 20240806 | 091900 | 2730181250 | 38200 | 37150 | 38500 | 37150 | 11817 |
| 555 | 20240806 | 091800 | 2283655100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 556 | 20240806 | 091700 | 2283655100 | 37150 | 36950 | 37150 | 36950 | 472 |
| 557 | 20240806 | 091600 | 2266182200 | 36950 | 36350 | 36950 | 36300 | 3051 |
| 558 | 20240806 | 091500 | 2154597350 | 36350 | 36100 | 36400 | 35550 | 3782 |
| 559 | 20240806 | 091400 | 2018272400 | 36050 | 35900 | 36150 | 35750 | 2374 |
| 560 | 20240806 | 091300 | 1933016100 | 36150 | 35850 | 36150 | 35750 | 2589 |
| 561 | 20240806 | 091200 | 1839898450 | 35850 | 35300 | 35850 | 35250 | 5127 |
| 562 | 20240806 | 091100 | 1657184500 | 35300 | 33950 | 35300 | 33950 | 3724 |
| 563 | 20240806 | 091000 | 1527934600 | 33950 | 34000 | 34000 | 33700 | 737 |
| 564 | 20240806 | 090900 | 1503044400 | 33800 | 34100 | 34200 | 33800 | 2008 |
| 565 | 20240806 | 090800 | 1434705650 | 34250 | 34500 | 34550 | 34050 | 949 |
| 566 | 20240806 | 090700 | 1402125750 | 34550 | 34800 | 34800 | 34500 | 2825 |
| 567 | 20240806 | 090600 | 1304095350 | 34800 | 35150 | 35150 | 34800 | 1813 |
| 568 | 20240806 | 090500 | 1240623700 | 35150 | 35200 | 35200 | 35000 | 2209 |
| 569 | 20240806 | 090400 | 1163065850 | 35200 | 34900 | 35200 | 34800 | 1357 |
| 570 | 20240806 | 090300 | 1115542450 | 34800 | 35100 | 35250 | 34750 | 3644 |
| 571 | 20240806 | 090200 | 988182000 | 34800 | 34750 | 35200 | 34650 | 2366 |
| 572 | 20240806 | 090100 | 905709050 | 35150 | 34500 | 35400 | 34150 | 3605 |
| 573 | 20240806 | 090000 | 780176800 | 34900 | 33800 | 34900 | 33800 | 22954 |