33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 190100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 11467 |
| 3 | 20240806 | 190000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20240806 | 185900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20240806 | 185800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20240806 | 185700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20240806 | 185600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20240806 | 185500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20240806 | 185400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20240806 | 185300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20240806 | 185200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20240806 | 185100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20240806 | 185000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20240806 | 184900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20240806 | 184800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20240806 | 184700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20240806 | 184600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20240806 | 184500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20240806 | 184400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20240806 | 184300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20240806 | 184200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20240806 | 184100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20240806 | 184000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20240806 | 183900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20240806 | 183800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20240806 | 183700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20240806 | 183600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20240806 | 183500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20240806 | 183400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20240806 | 183300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20240806 | 183200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20240806 | 183100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 11467 |
| 33 | 20240806 | 183000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20240806 | 182900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20240806 | 182800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20240806 | 182700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20240806 | 182600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20240806 | 182500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20240806 | 182400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20240806 | 182300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20240806 | 182200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20240806 | 182100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20240806 | 182000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20240806 | 181900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20240806 | 181800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20240806 | 181700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20240806 | 181600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20240806 | 181500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20240806 | 181400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20240806 | 181300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20240806 | 181200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20240806 | 181100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20240806 | 181000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20240806 | 180900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20240806 | 180800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20240806 | 180700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20240806 | 180600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20240806 | 180500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20240806 | 180400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20240806 | 180300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20240806 | 180200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20240806 | 180100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 11467 |
| 63 | 20240806 | 180000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20240806 | 175900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20240806 | 175800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20240806 | 175700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20240806 | 175600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20240806 | 175500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20240806 | 175400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20240806 | 175300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20240806 | 175200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20240806 | 175100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20240806 | 175000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20240806 | 174900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20240806 | 174800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20240806 | 174700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20240806 | 174600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20240806 | 174500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20240806 | 174400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20240806 | 174300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20240806 | 174200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20240806 | 174100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20240806 | 174000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20240806 | 173900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20240806 | 173800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20240806 | 173700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20240806 | 173600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20240806 | 173500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20240806 | 173400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20240806 | 173300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20240806 | 173200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20240806 | 173100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 11467 |
| 93 | 20240806 | 173000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20240806 | 172900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20240806 | 172800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20240806 | 172700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20240806 | 172600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20240806 | 172500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20240806 | 172400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20240806 | 172300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20240806 | 172200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20240806 | 172100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20240806 | 172000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20240806 | 171900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20240806 | 171800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20240806 | 171700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20240806 | 171600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20240806 | 171500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20240806 | 171400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20240806 | 171300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20240806 | 171200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20240806 | 171100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20240806 | 171000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20240806 | 170900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20240806 | 170800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20240806 | 170700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20240806 | 170600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20240806 | 170500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20240806 | 170400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20240806 | 170300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20240806 | 170200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20240806 | 170100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 11467 |
| 123 | 20240806 | 170000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20240806 | 165900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20240806 | 165800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20240806 | 165700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20240806 | 165600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20240806 | 165500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20240806 | 165400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20240806 | 165300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20240806 | 165200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20240806 | 165100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20240806 | 165000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20240806 | 164900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20240806 | 164800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20240806 | 164700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20240806 | 164600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20240806 | 164500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20240806 | 164400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20240806 | 164300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20240806 | 164200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20240806 | 164100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20240806 | 164000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20240806 | 163900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20240806 | 163800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20240806 | 163700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20240806 | 163600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20240806 | 163500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20240806 | 163400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20240806 | 163300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20240806 | 163200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20240806 | 163100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 11467 |
| 153 | 20240806 | 163000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20240806 | 162900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20240806 | 162800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20240806 | 162700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20240806 | 162600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20240806 | 162500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20240806 | 162400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20240806 | 162300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20240806 | 162200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20240806 | 162100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20240806 | 162000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20240806 | 161900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20240806 | 161800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20240806 | 161700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20240806 | 161600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20240806 | 161500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20240806 | 161400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20240806 | 161300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20240806 | 161200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20240806 | 161100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20240806 | 161000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20240806 | 160900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20240806 | 160800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20240806 | 160700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20240806 | 160600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20240806 | 160500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20240806 | 160400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20240806 | 160300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20240806 | 160200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20240806 | 160100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 11467 |
| 183 | 20240806 | 160000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20240806 | 155900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20240806 | 155800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20240806 | 155700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20240806 | 155600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20240806 | 155500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20240806 | 155400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20240806 | 155300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20240806 | 155200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20240806 | 155100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20240806 | 155000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20240806 | 154900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20240806 | 154800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20240806 | 154700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20240806 | 154600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20240806 | 154500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20240806 | 154400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20240806 | 154300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20240806 | 154200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20240806 | 154100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20240806 | 154000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20240806 | 153900 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20240806 | 153800 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20240806 | 153700 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20240806 | 153600 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20240806 | 153500 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20240806 | 153400 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20240806 | 153300 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20240806 | 153200 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20240806 | 153100 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 11467 |
| 213 | 20240806 | 153000 | 16041872800 | 41350 | 41350 | 41350 | 41350 | 11467 |
| 214 | 20240806 | 152900 | 15567712350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20240806 | 152800 | 15567712350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20240806 | 152700 | 15567712350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20240806 | 152600 | 15567712350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20240806 | 152500 | 15567712350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20240806 | 152400 | 15567712350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20240806 | 152300 | 15567712350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20240806 | 152200 | 15567712350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20240806 | 152100 | 15567712350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20240806 | 152000 | 15567712350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 224 | 20240806 | 151900 | 15567712350 | 41150 | 41250 | 41250 | 41150 | 1255 |
| 225 | 20240806 | 151800 | 15516038800 | 41250 | 41350 | 41350 | 41200 | 2058 |
| 226 | 20240806 | 151700 | 15431126300 | 41350 | 41350 | 41400 | 41300 | 418 |
| 227 | 20240806 | 151600 | 15413841700 | 41300 | 41400 | 41450 | 41300 | 2011 |
| 228 | 20240806 | 151500 | 15330648350 | 41450 | 41550 | 41550 | 41350 | 1637 |
| 229 | 20240806 | 151400 | 15262786550 | 41550 | 41550 | 41550 | 41500 | 865 |
| 230 | 20240806 | 151300 | 15226862950 | 41500 | 41600 | 41600 | 41500 | 515 |
| 231 | 20240806 | 151200 | 15205455550 | 41600 | 41650 | 41650 | 41550 | 1821 |
| 232 | 20240806 | 151100 | 15129706950 | 41650 | 41650 | 41650 | 41600 | 598 |
| 233 | 20240806 | 151000 | 15104811350 | 41650 | 41650 | 41700 | 41600 | 331 |
| 234 | 20240806 | 150900 | 15091019900 | 41650 | 41650 | 41700 | 41600 | 1364 |
| 235 | 20240806 | 150800 | 15034213400 | 41650 | 41600 | 41650 | 41600 | 253 |
| 236 | 20240806 | 150700 | 15023677350 | 41650 | 41650 | 41750 | 41600 | 532 |
| 237 | 20240806 | 150600 | 15001502900 | 41700 | 41700 | 41750 | 41650 | 543 |
| 238 | 20240806 | 150500 | 14978863300 | 41700 | 41700 | 41750 | 41650 | 709 |
| 239 | 20240806 | 150400 | 14949309200 | 41700 | 41750 | 41750 | 41650 | 531 |
| 240 | 20240806 | 150300 | 14927166950 | 41750 | 41600 | 41750 | 41600 | 536 |
| 241 | 20240806 | 150200 | 14904840400 | 41650 | 41600 | 41650 | 41550 | 705 |
| 242 | 20240806 | 150100 | 14875508450 | 41600 | 41700 | 41700 | 41550 | 363 |
| 243 | 20240806 | 150000 | 14860396350 | 41700 | 41550 | 41700 | 41550 | 288 |
| 244 | 20240806 | 145900 | 14848403600 | 41600 | 41650 | 41700 | 41550 | 844 |
| 245 | 20240806 | 145800 | 14813277850 | 41700 | 41600 | 41700 | 41600 | 454 |
| 246 | 20240806 | 145700 | 14794373900 | 41650 | 41550 | 41650 | 41550 | 150 |
| 247 | 20240806 | 145600 | 14788132650 | 41600 | 41600 | 41650 | 41550 | 384 |
| 248 | 20240806 | 145500 | 14772155650 | 41600 | 41650 | 41650 | 41500 | 2435 |
| 249 | 20240806 | 145400 | 14670885650 | 41600 | 41700 | 41700 | 41600 | 232 |
| 250 | 20240806 | 145300 | 14661222400 | 41700 | 41700 | 41800 | 41600 | 363 |
| 251 | 20240806 | 145200 | 14646090550 | 41700 | 41650 | 41750 | 41600 | 533 |
| 252 | 20240806 | 145100 | 14623872400 | 41700 | 41750 | 41750 | 41650 | 721 |
| 253 | 20240806 | 145000 | 14593829350 | 41750 | 41700 | 41750 | 41600 | 643 |
| 254 | 20240806 | 144900 | 14567030400 | 41700 | 41650 | 41700 | 41600 | 607 |
| 255 | 20240806 | 144800 | 14541737250 | 41700 | 41700 | 41700 | 41650 | 101 |
| 256 | 20240806 | 144700 | 14537526300 | 41700 | 41800 | 41800 | 41700 | 506 |
| 257 | 20240806 | 144600 | 14516409950 | 41750 | 41750 | 41800 | 41700 | 469 |
| 258 | 20240806 | 144500 | 14496826700 | 41750 | 41700 | 41750 | 41700 | 267 |
| 259 | 20240806 | 144400 | 14485686950 | 41700 | 41700 | 41700 | 41650 | 345 |
| 260 | 20240806 | 144300 | 14471309950 | 41700 | 41650 | 41800 | 41650 | 455 |
| 261 | 20240806 | 144200 | 14452327750 | 41650 | 41700 | 41700 | 41600 | 513 |
| 262 | 20240806 | 144100 | 14430958700 | 41700 | 41750 | 41750 | 41650 | 261 |
| 263 | 20240806 | 144000 | 14420071200 | 41700 | 41650 | 41750 | 41650 | 410 |
| 264 | 20240806 | 143900 | 14402985300 | 41750 | 41700 | 41750 | 41650 | 465 |
| 265 | 20240806 | 143800 | 14383600900 | 41750 | 41650 | 41750 | 41650 | 284 |
| 266 | 20240806 | 143700 | 14371756700 | 41700 | 41700 | 41750 | 41650 | 234 |
| 267 | 20240806 | 143600 | 14361995750 | 41700 | 41700 | 41700 | 41650 | 419 |
| 268 | 20240806 | 143500 | 14344539850 | 41700 | 41700 | 41700 | 41650 | 407 |
| 269 | 20240806 | 143400 | 14327575550 | 41700 | 41650 | 41700 | 41600 | 341 |
| 270 | 20240806 | 143300 | 14313364100 | 41700 | 41650 | 41700 | 41600 | 425 |
| 271 | 20240806 | 143200 | 14295656300 | 41650 | 41700 | 41700 | 41600 | 604 |
| 272 | 20240806 | 143100 | 14270487400 | 41700 | 41650 | 41700 | 41600 | 1197 |
| 273 | 20240806 | 143000 | 14220618800 | 41650 | 41650 | 41700 | 41600 | 328 |
| 274 | 20240806 | 142900 | 14206956900 | 41700 | 41700 | 41700 | 41600 | 476 |
| 275 | 20240806 | 142800 | 14187130150 | 41700 | 41700 | 41700 | 41650 | 447 |
| 276 | 20240806 | 142700 | 14168502900 | 41700 | 41700 | 41700 | 41600 | 600 |
| 277 | 20240806 | 142600 | 14143496300 | 41700 | 41650 | 41700 | 41600 | 631 |
| 278 | 20240806 | 142500 | 14117200450 | 41700 | 41550 | 41700 | 41550 | 546 |
| 279 | 20240806 | 142400 | 14094472500 | 41550 | 41600 | 41600 | 41550 | 397 |
| 280 | 20240806 | 142300 | 14077971400 | 41600 | 41600 | 41600 | 41550 | 367 |
| 281 | 20240806 | 142200 | 14062714050 | 41600 | 41500 | 41600 | 41500 | 205 |
| 282 | 20240806 | 142100 | 14054192850 | 41500 | 41500 | 41550 | 41450 | 274 |
| 283 | 20240806 | 142000 | 14042818400 | 41550 | 41500 | 41600 | 41500 | 631 |
| 284 | 20240806 | 141900 | 14016621700 | 41450 | 41450 | 41450 | 41400 | 260 |
| 285 | 20240806 | 141800 | 14005846000 | 41500 | 41450 | 41500 | 41400 | 333 |
| 286 | 20240806 | 141700 | 13992043750 | 41450 | 41400 | 41450 | 41350 | 237 |
| 287 | 20240806 | 141600 | 13982226800 | 41450 | 41450 | 41500 | 41400 | 165 |
| 288 | 20240806 | 141500 | 13975384800 | 41450 | 41350 | 41600 | 41300 | 578 |
| 289 | 20240806 | 141400 | 13951438400 | 41350 | 41300 | 41350 | 41250 | 368 |
| 290 | 20240806 | 141300 | 13936239050 | 41300 | 41250 | 41350 | 41200 | 452 |
| 291 | 20240806 | 141200 | 13917593350 | 41250 | 41250 | 41350 | 41200 | 397 |
| 292 | 20240806 | 141100 | 13901215100 | 41250 | 41300 | 41350 | 41200 | 806 |
| 293 | 20240806 | 141000 | 13867958950 | 41300 | 41400 | 41400 | 41250 | 327 |
| 294 | 20240806 | 140900 | 13854442150 | 41400 | 41300 | 41400 | 41250 | 357 |
| 295 | 20240806 | 140800 | 13839696150 | 41350 | 41250 | 41400 | 41250 | 335 |
| 296 | 20240806 | 140700 | 13825854300 | 41300 | 41300 | 41300 | 41200 | 380 |
| 297 | 20240806 | 140600 | 13810171600 | 41250 | 41300 | 41350 | 41150 | 2351 |
| 298 | 20240806 | 140500 | 13713183150 | 41300 | 41400 | 41400 | 41300 | 659 |
| 299 | 20240806 | 140400 | 13685929050 | 41400 | 41350 | 41400 | 41350 | 500 |
| 300 | 20240806 | 140300 | 13665243700 | 41400 | 41500 | 41500 | 41350 | 754 |
| 301 | 20240806 | 140200 | 13633999300 | 41450 | 41400 | 41500 | 41400 | 397 |
| 302 | 20240806 | 140100 | 13617537000 | 41450 | 41500 | 41500 | 41400 | 235 |
| 303 | 20240806 | 140000 | 13607792850 | 41500 | 41450 | 41500 | 41400 | 573 |
| 304 | 20240806 | 135900 | 13584042600 | 41400 | 41400 | 41500 | 41400 | 778 |
| 305 | 20240806 | 135800 | 13551821100 | 41450 | 41450 | 41550 | 41400 | 761 |
| 306 | 20240806 | 135700 | 13520262700 | 41500 | 41400 | 41500 | 41400 | 468 |
| 307 | 20240806 | 135600 | 13500850900 | 41400 | 41400 | 41450 | 41350 | 826 |
| 308 | 20240806 | 135500 | 13466643050 | 41450 | 41500 | 41550 | 41400 | 410 |
| 309 | 20240806 | 135400 | 13449634950 | 41550 | 41450 | 41550 | 41400 | 527 |
| 310 | 20240806 | 135300 | 13427776850 | 41500 | 41500 | 41500 | 41400 | 457 |
| 311 | 20240806 | 135200 | 13408833500 | 41500 | 41500 | 41550 | 41450 | 287 |
| 312 | 20240806 | 135100 | 13396922600 | 41500 | 41450 | 41500 | 41400 | 795 |
| 313 | 20240806 | 135000 | 13363976300 | 41450 | 41450 | 41550 | 41400 | 608 |
| 314 | 20240806 | 134900 | 13338758900 | 41450 | 41450 | 41500 | 41400 | 1104 |
| 315 | 20240806 | 134800 | 13292994750 | 41500 | 41500 | 41500 | 41450 | 461 |
| 316 | 20240806 | 134700 | 13273865050 | 41500 | 41500 | 41500 | 41450 | 110 |
| 317 | 20240806 | 134600 | 13269301000 | 41500 | 41700 | 41700 | 41450 | 1609 |
| 318 | 20240806 | 134500 | 13202508050 | 41650 | 41550 | 41650 | 41550 | 1432 |
| 319 | 20240806 | 134400 | 13142978500 | 41600 | 41550 | 41650 | 41550 | 1414 |
| 320 | 20240806 | 134300 | 13084155600 | 41550 | 41550 | 41700 | 41550 | 987 |
| 321 | 20240806 | 134200 | 13043079000 | 41550 | 41550 | 41600 | 41550 | 165 |
| 322 | 20240806 | 134100 | 13036216400 | 41600 | 41700 | 41700 | 41550 | 772 |
| 323 | 20240806 | 134000 | 13004057550 | 41700 | 41650 | 41700 | 41600 | 287 |
| 324 | 20240806 | 133900 | 12992104550 | 41650 | 41650 | 41650 | 41600 | 215 |
| 325 | 20240806 | 133800 | 12983150150 | 41650 | 41600 | 41650 | 41600 | 426 |
| 326 | 20240806 | 133700 | 12965415300 | 41650 | 41700 | 41750 | 41650 | 683 |
| 327 | 20240806 | 133600 | 12936941300 | 41700 | 41600 | 41700 | 41600 | 320 |
| 328 | 20240806 | 133500 | 12923618900 | 41650 | 41650 | 41650 | 41550 | 224 |
| 329 | 20240806 | 133400 | 12914300900 | 41600 | 41600 | 41750 | 41600 | 1058 |
| 330 | 20240806 | 133300 | 12870244000 | 41650 | 41650 | 41800 | 41650 | 774 |
| 331 | 20240806 | 133200 | 12837984350 | 41650 | 41800 | 41800 | 41650 | 920 |
| 332 | 20240806 | 133100 | 12799603900 | 41850 | 41800 | 41850 | 41750 | 535 |
| 333 | 20240806 | 133000 | 12777238050 | 41800 | 41800 | 41800 | 41750 | 411 |
| 334 | 20240806 | 132900 | 12760063200 | 41800 | 41850 | 41950 | 41750 | 354 |
| 335 | 20240806 | 132800 | 12745262150 | 41800 | 41950 | 41950 | 41750 | 1269 |
| 336 | 20240806 | 132700 | 12692163900 | 41950 | 41950 | 41950 | 41900 | 445 |
| 337 | 20240806 | 132600 | 12673501650 | 41950 | 41950 | 41950 | 41900 | 374 |
| 338 | 20240806 | 132500 | 12657824200 | 41950 | 41850 | 41950 | 41800 | 499 |
| 339 | 20240806 | 132400 | 12636924700 | 41850 | 41750 | 41900 | 41750 | 343 |
| 340 | 20240806 | 132300 | 12622577500 | 41800 | 41750 | 41900 | 41750 | 617 |
| 341 | 20240806 | 132200 | 12596758700 | 41750 | 41700 | 41800 | 41700 | 185 |
| 342 | 20240806 | 132100 | 12589033900 | 41750 | 41850 | 41850 | 41700 | 886 |
| 343 | 20240806 | 132000 | 12552032000 | 41850 | 41800 | 41850 | 41750 | 433 |
| 344 | 20240806 | 131900 | 12533946800 | 41750 | 41800 | 41850 | 41750 | 236 |
| 345 | 20240806 | 131800 | 12524082850 | 41850 | 41850 | 41900 | 41750 | 370 |
| 346 | 20240806 | 131700 | 12508621500 | 41800 | 41750 | 41900 | 41750 | 772 |
| 347 | 20240806 | 131600 | 12476351000 | 41800 | 41850 | 41900 | 41750 | 275 |
| 348 | 20240806 | 131500 | 12464850250 | 41800 | 41900 | 41900 | 41800 | 417 |
| 349 | 20240806 | 131400 | 12447395500 | 41900 | 41800 | 41950 | 41800 | 440 |
| 350 | 20240806 | 131300 | 12428968500 | 41850 | 41850 | 41900 | 41800 | 211 |
| 351 | 20240806 | 131200 | 12420141050 | 41850 | 41850 | 41900 | 41800 | 109 |
| 352 | 20240806 | 131100 | 12415579400 | 41850 | 41800 | 41900 | 41800 | 620 |
| 353 | 20240806 | 131000 | 12389640700 | 41850 | 41800 | 41900 | 41800 | 170 |
| 354 | 20240806 | 130900 | 12382526050 | 41850 | 41800 | 41850 | 41750 | 592 |
| 355 | 20240806 | 130800 | 12357772900 | 41800 | 41800 | 42000 | 41800 | 736 |
| 356 | 20240806 | 130700 | 12326992750 | 41850 | 41900 | 42000 | 41800 | 161 |
| 357 | 20240806 | 130600 | 12320253900 | 41900 | 41850 | 41950 | 41800 | 732 |
| 358 | 20240806 | 130500 | 12289613450 | 41900 | 41950 | 42000 | 41850 | 325 |
| 359 | 20240806 | 130400 | 12275997200 | 41900 | 41900 | 41950 | 41850 | 323 |
| 360 | 20240806 | 130300 | 12262460150 | 41900 | 41850 | 42000 | 41850 | 609 |
| 361 | 20240806 | 130200 | 12236930600 | 41900 | 42000 | 42000 | 41850 | 402 |
| 362 | 20240806 | 130100 | 12220079650 | 41950 | 41950 | 42050 | 41900 | 279 |
| 363 | 20240806 | 130000 | 12208371900 | 42050 | 41900 | 42050 | 41900 | 453 |
| 364 | 20240806 | 125900 | 12189354800 | 41900 | 41950 | 42000 | 41900 | 231 |
| 365 | 20240806 | 125800 | 12179668850 | 41900 | 42000 | 42050 | 41800 | 4687 |
| 366 | 20240806 | 125700 | 11983612800 | 42050 | 41950 | 42050 | 41900 | 825 |
| 367 | 20240806 | 125600 | 11948954800 | 41950 | 42000 | 42000 | 41900 | 258 |
| 368 | 20240806 | 125500 | 11938138700 | 42000 | 41950 | 42000 | 41900 | 600 |
| 369 | 20240806 | 125400 | 11912960450 | 41950 | 41900 | 41950 | 41900 | 184 |
| 370 | 20240806 | 125300 | 11905242900 | 41950 | 41950 | 42050 | 41950 | 267 |
| 371 | 20240806 | 125200 | 11894038100 | 42000 | 42000 | 42050 | 41950 | 576 |
| 372 | 20240806 | 125100 | 11869846900 | 42000 | 42000 | 42050 | 41950 | 295 |
| 373 | 20240806 | 125000 | 11857462750 | 42000 | 42000 | 42050 | 41950 | 1070 |
| 374 | 20240806 | 124900 | 11812523500 | 42000 | 41950 | 42000 | 41950 | 646 |
| 375 | 20240806 | 124800 | 11785401300 | 41900 | 41950 | 42000 | 41900 | 388 |
| 376 | 20240806 | 124700 | 11769121950 | 42000 | 41950 | 42000 | 41900 | 453 |
| 377 | 20240806 | 124600 | 11750126350 | 41950 | 41900 | 41950 | 41800 | 337 |
| 378 | 20240806 | 124500 | 11736010600 | 41850 | 41900 | 41900 | 41800 | 220 |
| 379 | 20240806 | 124400 | 11726798950 | 41900 | 41850 | 41900 | 41800 | 400 |
| 380 | 20240806 | 124300 | 11710062250 | 41800 | 41800 | 41850 | 41800 | 404 |
| 381 | 20240806 | 124200 | 11693156600 | 41800 | 41850 | 41850 | 41800 | 204 |
| 382 | 20240806 | 124100 | 11684620650 | 41800 | 42000 | 42000 | 41750 | 5414 |
| 383 | 20240806 | 124000 | 11458524350 | 42000 | 41900 | 42000 | 41800 | 643 |
| 384 | 20240806 | 123900 | 11431575300 | 41900 | 41900 | 41900 | 41850 | 133 |
| 385 | 20240806 | 123800 | 11426002650 | 41850 | 41900 | 42000 | 41850 | 733 |
| 386 | 20240806 | 123700 | 11395268000 | 41900 | 42000 | 42000 | 41900 | 420 |
| 387 | 20240806 | 123600 | 11377652350 | 42000 | 41950 | 42000 | 41900 | 247 |
| 388 | 20240806 | 123500 | 11367297800 | 41950 | 41950 | 41950 | 41900 | 266 |
| 389 | 20240806 | 123400 | 11356144800 | 41950 | 41850 | 41950 | 41850 | 157 |
| 390 | 20240806 | 123300 | 11349562950 | 41850 | 41950 | 42000 | 41850 | 259 |
| 391 | 20240806 | 123200 | 11338699850 | 41950 | 42000 | 42050 | 41900 | 587 |
| 392 | 20240806 | 123100 | 11314071700 | 42000 | 42000 | 42000 | 41900 | 425 |
| 393 | 20240806 | 123000 | 11296240800 | 41950 | 41950 | 42000 | 41950 | 217 |
| 394 | 20240806 | 122900 | 11287130000 | 41950 | 41950 | 42000 | 41950 | 444 |
| 395 | 20240806 | 122800 | 11268487050 | 42000 | 42000 | 42050 | 41950 | 433 |
| 396 | 20240806 | 122700 | 11250315600 | 41900 | 42000 | 42050 | 41900 | 1472 |
| 397 | 20240806 | 122600 | 11188432450 | 42000 | 41900 | 42050 | 41850 | 767 |
| 398 | 20240806 | 122500 | 11156249750 | 41900 | 41900 | 42000 | 41850 | 3462 |
| 399 | 20240806 | 122400 | 11010959000 | 41850 | 41850 | 41900 | 41850 | 274 |
| 400 | 20240806 | 122300 | 10999480800 | 41900 | 41900 | 41900 | 41850 | 868 |
| 401 | 20240806 | 122200 | 10963120350 | 41850 | 41850 | 41900 | 41800 | 1084 |
| 402 | 20240806 | 122100 | 10917758250 | 41800 | 41800 | 41850 | 41750 | 528 |
| 403 | 20240806 | 122000 | 10895686850 | 41750 | 41750 | 41800 | 41700 | 207 |
| 404 | 20240806 | 121900 | 10887038150 | 41700 | 41700 | 41750 | 41700 | 266 |
| 405 | 20240806 | 121800 | 10875939900 | 41650 | 41700 | 41800 | 41650 | 747 |
| 406 | 20240806 | 121700 | 10844797550 | 41650 | 41700 | 41700 | 41600 | 126 |
| 407 | 20240806 | 121600 | 10839546800 | 41650 | 41700 | 41700 | 41650 | 488 |
| 408 | 20240806 | 121500 | 10819213050 | 41700 | 41650 | 41700 | 41600 | 273 |
| 409 | 20240806 | 121400 | 10807838750 | 41650 | 41650 | 41700 | 41600 | 170 |
| 410 | 20240806 | 121300 | 10800761800 | 41700 | 41750 | 41750 | 41650 | 673 |
| 411 | 20240806 | 121200 | 10772709050 | 41650 | 41700 | 41800 | 41650 | 453 |
| 412 | 20240806 | 121100 | 10753800550 | 41700 | 41650 | 41800 | 41600 | 621 |
| 413 | 20240806 | 121000 | 10727905600 | 41650 | 41650 | 41700 | 41600 | 179 |
| 414 | 20240806 | 120900 | 10720450250 | 41700 | 41750 | 41850 | 41600 | 653 |
| 415 | 20240806 | 120800 | 10693232950 | 41700 | 41550 | 41800 | 41550 | 1114 |
| 416 | 20240806 | 120700 | 10646754600 | 41550 | 41650 | 41650 | 41550 | 536 |
| 417 | 20240806 | 120600 | 10624443300 | 41650 | 41650 | 41650 | 41600 | 272 |
| 418 | 20240806 | 120500 | 10613120350 | 41650 | 41600 | 41650 | 41600 | 216 |
| 419 | 20240806 | 120400 | 10604127700 | 41600 | 41550 | 41700 | 41550 | 254 |
| 420 | 20240806 | 120300 | 10593558000 | 41550 | 41650 | 41700 | 41550 | 457 |
| 421 | 20240806 | 120200 | 10574561650 | 41700 | 41600 | 41750 | 41550 | 344 |
| 422 | 20240806 | 120100 | 10560229600 | 41650 | 41700 | 41700 | 41500 | 3877 |
| 423 | 20240806 | 120000 | 10399154300 | 41650 | 41750 | 41750 | 41600 | 369 |
| 424 | 20240806 | 115900 | 10383784950 | 41750 | 41650 | 41750 | 41650 | 235 |
| 425 | 20240806 | 115800 | 10373975900 | 41650 | 41800 | 41800 | 41650 | 980 |
| 426 | 20240806 | 115700 | 10333075000 | 41800 | 41850 | 41850 | 41700 | 2079 |
| 427 | 20240806 | 115600 | 10246174650 | 41800 | 41800 | 41850 | 41700 | 570 |
| 428 | 20240806 | 115500 | 10222357950 | 41750 | 41850 | 41900 | 41750 | 3673 |
| 429 | 20240806 | 115400 | 10068778500 | 41800 | 41850 | 41900 | 41800 | 1322 |
| 430 | 20240806 | 115300 | 10013448000 | 41850 | 41900 | 41950 | 41850 | 218 |
| 431 | 20240806 | 115200 | 10004313600 | 41900 | 41900 | 41900 | 41850 | 591 |
| 432 | 20240806 | 115100 | 9979559600 | 41900 | 41900 | 41950 | 41850 | 527 |
| 433 | 20240806 | 115000 | 9957488000 | 41900 | 41900 | 41950 | 41850 | 605 |
| 434 | 20240806 | 114900 | 9932119900 | 41900 | 41900 | 41950 | 41850 | 212 |
| 435 | 20240806 | 114800 | 9923238600 | 41850 | 41900 | 41900 | 41800 | 490 |
| 436 | 20240806 | 114700 | 9902725800 | 41900 | 41850 | 41900 | 41850 | 585 |
| 437 | 20240806 | 114600 | 9878221250 | 41850 | 41850 | 41850 | 41800 | 288 |
| 438 | 20240806 | 114500 | 9866177100 | 41850 | 41700 | 41900 | 41650 | 291 |
| 439 | 20240806 | 114400 | 9854011850 | 41750 | 41700 | 41850 | 41700 | 865 |
| 440 | 20240806 | 114300 | 9817879500 | 41750 | 41650 | 41750 | 41650 | 592 |
| 441 | 20240806 | 114200 | 9793176550 | 41700 | 41700 | 41750 | 41650 | 213 |
| 442 | 20240806 | 114100 | 9784294550 | 41700 | 41650 | 41750 | 41650 | 908 |
| 443 | 20240806 | 114000 | 9746442150 | 41600 | 41650 | 41650 | 41600 | 315 |
| 444 | 20240806 | 113900 | 9733324400 | 41650 | 41550 | 41700 | 41550 | 429 |
| 445 | 20240806 | 113800 | 9715461150 | 41600 | 41600 | 41600 | 41550 | 764 |
| 446 | 20240806 | 113700 | 9683693100 | 41600 | 41450 | 41600 | 41450 | 406 |
| 447 | 20240806 | 113600 | 9666830900 | 41450 | 41500 | 41550 | 41450 | 385 |
| 448 | 20240806 | 113500 | 9650849000 | 41500 | 41500 | 41550 | 41450 | 692 |
| 449 | 20240806 | 113400 | 9622120050 | 41550 | 41550 | 41600 | 41400 | 305 |
| 450 | 20240806 | 113300 | 9609441550 | 41500 | 41600 | 41650 | 41400 | 1218 |
| 451 | 20240806 | 113200 | 9558862500 | 41600 | 41700 | 41750 | 41600 | 299 |
| 452 | 20240806 | 113100 | 9546405650 | 41750 | 41750 | 41750 | 41600 | 262 |
| 453 | 20240806 | 113000 | 9535482800 | 41700 | 41650 | 41700 | 41600 | 792 |
| 454 | 20240806 | 112900 | 9502498100 | 41600 | 41600 | 41650 | 41500 | 384 |
| 455 | 20240806 | 112800 | 9486513150 | 41600 | 41600 | 41650 | 41550 | 414 |
| 456 | 20240806 | 112700 | 9469301450 | 41600 | 41400 | 41600 | 41400 | 409 |
| 457 | 20240806 | 112600 | 9452318000 | 41450 | 41350 | 41450 | 41350 | 276 |
| 458 | 20240806 | 112500 | 9440887200 | 41400 | 41400 | 41450 | 41350 | 210 |
| 459 | 20240806 | 112400 | 9432191400 | 41300 | 41300 | 41400 | 41250 | 815 |
| 460 | 20240806 | 112300 | 9398509900 | 41350 | 41500 | 41500 | 41350 | 795 |
| 461 | 20240806 | 112200 | 9365574500 | 41500 | 41450 | 41500 | 41450 | 208 |
| 462 | 20240806 | 112100 | 9356946950 | 41450 | 41500 | 41500 | 41400 | 1060 |
| 463 | 20240806 | 112000 | 9313032700 | 41500 | 41650 | 41650 | 41500 | 1873 |
| 464 | 20240806 | 111900 | 9235180450 | 41650 | 41550 | 41650 | 41550 | 448 |
| 465 | 20240806 | 111800 | 9216552000 | 41550 | 41600 | 41700 | 41550 | 301 |
| 466 | 20240806 | 111700 | 9204018900 | 41600 | 41650 | 41650 | 41600 | 675 |
| 467 | 20240806 | 111600 | 9175920200 | 41650 | 41550 | 41650 | 41550 | 798 |
| 468 | 20240806 | 111500 | 9142693050 | 41600 | 41500 | 41650 | 41500 | 113 |
| 469 | 20240806 | 111400 | 9137991150 | 41600 | 41350 | 41600 | 41350 | 708 |
| 470 | 20240806 | 111300 | 9108667000 | 41350 | 41500 | 41500 | 41250 | 7384 |
| 471 | 20240806 | 111200 | 8803452600 | 41500 | 41600 | 41600 | 41500 | 657 |
| 472 | 20240806 | 111100 | 8776158950 | 41550 | 41700 | 41700 | 41550 | 360 |
| 473 | 20240806 | 111000 | 8761173700 | 41700 | 41700 | 41750 | 41650 | 489 |
| 474 | 20240806 | 110900 | 8740767250 | 41650 | 41650 | 41700 | 41600 | 291 |
| 475 | 20240806 | 110800 | 8728641100 | 41650 | 41800 | 41900 | 41650 | 823 |
| 476 | 20240806 | 110700 | 8694297100 | 41800 | 41900 | 41900 | 41800 | 636 |
| 477 | 20240806 | 110600 | 8667662700 | 41850 | 41800 | 41900 | 41800 | 394 |
| 478 | 20240806 | 110500 | 8651173650 | 41800 | 41900 | 41900 | 41800 | 821 |
| 479 | 20240806 | 110400 | 8616808350 | 41850 | 41900 | 41950 | 41850 | 670 |
| 480 | 20240806 | 110300 | 8588730050 | 41900 | 41950 | 41950 | 41850 | 1416 |
| 481 | 20240806 | 110200 | 8529398600 | 41950 | 41800 | 41950 | 41800 | 2035 |
| 482 | 20240806 | 110100 | 8444205800 | 41800 | 41700 | 41850 | 41700 | 750 |
| 483 | 20240806 | 110000 | 8412853700 | 41750 | 41650 | 41800 | 41650 | 2330 |
| 484 | 20240806 | 105900 | 8315605600 | 41650 | 41650 | 41700 | 41600 | 290 |
| 485 | 20240806 | 105800 | 8303521400 | 41650 | 41650 | 41650 | 41600 | 200 |
| 486 | 20240806 | 105700 | 8295192100 | 41650 | 41600 | 41650 | 41550 | 1109 |
| 487 | 20240806 | 105600 | 8249060750 | 41600 | 41550 | 41600 | 41500 | 508 |
| 488 | 20240806 | 105500 | 8227951100 | 41500 | 41550 | 41550 | 41450 | 1725 |
| 489 | 20240806 | 105400 | 8156342500 | 41550 | 41600 | 41600 | 41400 | 2169 |
| 490 | 20240806 | 105300 | 8066341800 | 41600 | 41500 | 41600 | 41450 | 391 |
| 491 | 20240806 | 105200 | 8050105850 | 41500 | 41600 | 41600 | 41500 | 1260 |
| 492 | 20240806 | 105100 | 7997705850 | 41600 | 41400 | 41600 | 41400 | 442 |
| 493 | 20240806 | 105000 | 7979352850 | 41400 | 41500 | 41500 | 41350 | 417 |
| 494 | 20240806 | 104900 | 7962067750 | 41500 | 41550 | 41600 | 41450 | 670 |
| 495 | 20240806 | 104800 | 7934237100 | 41550 | 41500 | 41550 | 41350 | 826 |
| 496 | 20240806 | 104700 | 7899983900 | 41450 | 41150 | 41450 | 41150 | 1566 |
| 497 | 20240806 | 104600 | 7835369050 | 41150 | 41350 | 41350 | 41100 | 1662 |
| 498 | 20240806 | 104500 | 7766991400 | 41250 | 41300 | 41400 | 41100 | 1011 |
| 499 | 20240806 | 104400 | 7725278000 | 41300 | 41050 | 41300 | 41000 | 676 |
| 500 | 20240806 | 104300 | 7697451450 | 41100 | 40850 | 41100 | 40700 | 1785 |
| 501 | 20240806 | 104200 | 7624523300 | 40850 | 41050 | 41050 | 40750 | 3528 |
| 502 | 20240806 | 104100 | 7480123050 | 41050 | 41000 | 41100 | 41000 | 808 |
| 503 | 20240806 | 104000 | 7446953250 | 41000 | 41300 | 41300 | 41000 | 2164 |
| 504 | 20240806 | 103900 | 7357790000 | 41300 | 41450 | 41450 | 41300 | 2149 |
| 505 | 20240806 | 103800 | 7268880850 | 41450 | 41500 | 41500 | 41400 | 1182 |
| 506 | 20240806 | 103700 | 7219879150 | 41450 | 41550 | 41550 | 41450 | 684 |
| 507 | 20240806 | 103600 | 7191512500 | 41550 | 41450 | 41550 | 41450 | 510 |
| 508 | 20240806 | 103500 | 7170353450 | 41500 | 41500 | 41600 | 41450 | 335 |
| 509 | 20240806 | 103400 | 7156445250 | 41500 | 41500 | 41550 | 41450 | 548 |
| 510 | 20240806 | 103300 | 7133703400 | 41550 | 41450 | 41550 | 41400 | 797 |
| 511 | 20240806 | 103200 | 7100619750 | 41450 | 41500 | 41550 | 41400 | 1667 |
| 512 | 20240806 | 103100 | 7031495400 | 41550 | 41600 | 41650 | 41550 | 831 |
| 513 | 20240806 | 103000 | 6996938550 | 41550 | 41600 | 41650 | 41550 | 1075 |
| 514 | 20240806 | 102900 | 6952218350 | 41650 | 41700 | 41700 | 41600 | 1016 |
| 515 | 20240806 | 102800 | 6909885500 | 41750 | 41700 | 41750 | 41650 | 2582 |
| 516 | 20240806 | 102700 | 6802143850 | 41750 | 41800 | 41850 | 41700 | 335 |
| 517 | 20240806 | 102600 | 6788143950 | 41800 | 41850 | 41900 | 41750 | 270 |
| 518 | 20240806 | 102500 | 6776843450 | 41800 | 41850 | 41850 | 41750 | 358 |
| 519 | 20240806 | 102400 | 6761878150 | 41850 | 41800 | 41850 | 41750 | 283 |
| 520 | 20240806 | 102300 | 6750044850 | 41800 | 41850 | 41900 | 41750 | 1392 |
| 521 | 20240806 | 102200 | 6691854350 | 41850 | 41800 | 41950 | 41800 | 892 |
| 522 | 20240806 | 102100 | 6654499150 | 41800 | 41850 | 41900 | 41750 | 450 |
| 523 | 20240806 | 102000 | 6635664100 | 41900 | 41800 | 41900 | 41800 | 199 |
| 524 | 20240806 | 101900 | 6627331750 | 41850 | 41800 | 41900 | 41750 | 610 |
| 525 | 20240806 | 101800 | 6601816100 | 41800 | 41850 | 41850 | 41800 | 267 |
| 526 | 20240806 | 101700 | 6590648950 | 41800 | 41800 | 41850 | 41650 | 5933 |
| 527 | 20240806 | 101600 | 6343344300 | 41800 | 41800 | 41850 | 41800 | 685 |
| 528 | 20240806 | 101500 | 6314688400 | 41800 | 41900 | 41900 | 41800 | 402 |
| 529 | 20240806 | 101400 | 6297860100 | 41900 | 42000 | 42000 | 41800 | 1325 |
| 530 | 20240806 | 101300 | 6242302450 | 42000 | 41900 | 42000 | 41900 | 624 |
| 531 | 20240806 | 101200 | 6216123950 | 41900 | 41850 | 42000 | 41800 | 851 |
| 532 | 20240806 | 101100 | 6180477150 | 41850 | 42000 | 42050 | 41850 | 2691 |
| 533 | 20240806 | 101000 | 6067505000 | 42050 | 42050 | 42050 | 42000 | 1002 |
| 534 | 20240806 | 100900 | 6025373300 | 42050 | 42100 | 42150 | 42050 | 373 |
| 535 | 20240806 | 100800 | 6009670450 | 42100 | 42050 | 42150 | 42000 | 635 |
| 536 | 20240806 | 100700 | 5982958350 | 42150 | 42100 | 42150 | 42050 | 732 |
| 537 | 20240806 | 100600 | 5952141500 | 42150 | 42200 | 42250 | 42100 | 3208 |
| 538 | 20240806 | 100500 | 5816784450 | 42200 | 42200 | 42250 | 42150 | 3310 |
| 539 | 20240806 | 100400 | 5677081500 | 42200 | 42200 | 42200 | 42150 | 174 |
| 540 | 20240806 | 100300 | 5669739450 | 42200 | 42100 | 42200 | 42100 | 954 |
| 541 | 20240806 | 100200 | 5629529150 | 42150 | 42150 | 42200 | 42050 | 745 |
| 542 | 20240806 | 100100 | 5598137200 | 42150 | 42100 | 42150 | 42050 | 250 |
| 543 | 20240806 | 100000 | 5587615000 | 42100 | 42200 | 42200 | 42050 | 2549 |
| 544 | 20240806 | 095900 | 5480124750 | 42200 | 42100 | 42200 | 42100 | 824 |
| 545 | 20240806 | 095800 | 5445390350 | 42200 | 42150 | 42200 | 42100 | 1084 |
| 546 | 20240806 | 095700 | 5399659200 | 42200 | 42150 | 42200 | 42100 | 1105 |
| 547 | 20240806 | 095600 | 5353066850 | 42150 | 42100 | 42150 | 42050 | 1515 |
| 548 | 20240806 | 095500 | 5289244950 | 42100 | 41950 | 42100 | 41900 | 3054 |
| 549 | 20240806 | 095400 | 5160969500 | 41950 | 41900 | 41950 | 41900 | 573 |
| 550 | 20240806 | 095300 | 5136942550 | 41900 | 41800 | 41950 | 41800 | 1067 |
| 551 | 20240806 | 095200 | 5092244000 | 41850 | 41800 | 41900 | 41800 | 401 |
| 552 | 20240806 | 095100 | 5075453700 | 41850 | 41800 | 41900 | 41800 | 3891 |
| 553 | 20240806 | 095000 | 4912565650 | 41850 | 41800 | 41850 | 41800 | 1331 |
| 554 | 20240806 | 094900 | 4856880150 | 41800 | 41800 | 41850 | 41750 | 1186 |
| 555 | 20240806 | 094800 | 4807292150 | 41850 | 41700 | 41850 | 41700 | 7399 |
| 556 | 20240806 | 094700 | 4498275250 | 41700 | 41700 | 41750 | 41650 | 329 |
| 557 | 20240806 | 094600 | 4484555850 | 41700 | 41650 | 41750 | 41650 | 2196 |
| 558 | 20240806 | 094500 | 4392973100 | 41600 | 41600 | 41650 | 41550 | 574 |
| 559 | 20240806 | 094400 | 4369092250 | 41600 | 41600 | 41700 | 41600 | 1241 |
| 560 | 20240806 | 094300 | 4317433350 | 41600 | 41550 | 41650 | 41550 | 747 |
| 561 | 20240806 | 094200 | 4286344350 | 41600 | 41550 | 41700 | 41500 | 499 |
| 562 | 20240806 | 094100 | 4265578750 | 41500 | 41650 | 41700 | 41500 | 287 |
| 563 | 20240806 | 094000 | 4253644550 | 41650 | 41600 | 41700 | 41600 | 1094 |
| 564 | 20240806 | 093900 | 4208065950 | 41650 | 41500 | 41700 | 41500 | 2621 |
| 565 | 20240806 | 093800 | 4099200700 | 41500 | 41550 | 41650 | 41500 | 5255 |
| 566 | 20240806 | 093700 | 3881041300 | 41550 | 41650 | 41650 | 41550 | 1709 |
| 567 | 20240806 | 093600 | 3809926800 | 41600 | 41600 | 41600 | 41500 | 1266 |
| 568 | 20240806 | 093500 | 3757269650 | 41600 | 41550 | 41600 | 41550 | 363 |
| 569 | 20240806 | 093400 | 3742179150 | 41600 | 41550 | 41600 | 41500 | 1103 |
| 570 | 20240806 | 093300 | 3696309150 | 41600 | 41500 | 41600 | 41500 | 1043 |
| 571 | 20240806 | 093200 | 3653015550 | 41500 | 41450 | 41500 | 41400 | 1427 |
| 572 | 20240806 | 093100 | 3593865600 | 41500 | 41450 | 41500 | 41400 | 893 |
| 573 | 20240806 | 093000 | 3556867650 | 41400 | 41450 | 41450 | 41350 | 627 |
| 574 | 20240806 | 092900 | 3530908000 | 41450 | 41600 | 41600 | 41350 | 2169 |
| 575 | 20240806 | 092800 | 3440985950 | 41600 | 41550 | 41600 | 41500 | 713 |
| 576 | 20240806 | 092700 | 3411338400 | 41550 | 41600 | 41600 | 41450 | 652 |
| 577 | 20240806 | 092600 | 3384264650 | 41600 | 41450 | 41600 | 41450 | 798 |
| 578 | 20240806 | 092500 | 3351131450 | 41500 | 41550 | 41600 | 41450 | 700 |
| 579 | 20240806 | 092400 | 3322087450 | 41500 | 41450 | 41600 | 41450 | 483 |
| 580 | 20240806 | 092300 | 3302046100 | 41500 | 41650 | 41700 | 41450 | 2583 |
| 581 | 20240806 | 092200 | 3194705650 | 41650 | 41650 | 41650 | 41600 | 341 |
| 582 | 20240806 | 092100 | 3180503500 | 41600 | 41800 | 41800 | 41600 | 2335 |
| 583 | 20240806 | 092000 | 3083095200 | 41800 | 41850 | 41850 | 41750 | 1213 |
| 584 | 20240806 | 091900 | 3032387500 | 41850 | 41650 | 41850 | 41650 | 1011 |
| 585 | 20240806 | 091800 | 2990206450 | 41800 | 41750 | 41850 | 41600 | 5602 |
| 586 | 20240806 | 091700 | 2756594000 | 41800 | 42000 | 42100 | 41750 | 5045 |
| 587 | 20240806 | 091600 | 2544903150 | 42100 | 41850 | 42100 | 41800 | 6002 |
| 588 | 20240806 | 091500 | 2293277550 | 41900 | 41900 | 41950 | 41850 | 2001 |
| 589 | 20240806 | 091400 | 2209439000 | 41950 | 41800 | 41950 | 41750 | 2029 |
| 590 | 20240806 | 091300 | 2124517200 | 41800 | 41600 | 41800 | 41600 | 1242 |
| 591 | 20240806 | 091200 | 2072725450 | 41650 | 41600 | 41750 | 41550 | 2219 |
| 592 | 20240806 | 091100 | 1980349950 | 41600 | 41300 | 41600 | 41250 | 2826 |
| 593 | 20240806 | 091000 | 1863341900 | 41300 | 41400 | 41450 | 41250 | 643 |
| 594 | 20240806 | 090900 | 1836756250 | 41350 | 41450 | 41500 | 41350 | 1360 |
| 595 | 20240806 | 090800 | 1780386850 | 41400 | 41300 | 41450 | 41200 | 1976 |
| 596 | 20240806 | 090700 | 1698656650 | 41300 | 41700 | 41700 | 41300 | 4994 |
| 597 | 20240806 | 090600 | 1491209100 | 41700 | 41850 | 41850 | 41700 | 1842 |
| 598 | 20240806 | 090500 | 1414341600 | 41850 | 42000 | 42000 | 41850 | 2497 |
| 599 | 20240806 | 090400 | 1309631800 | 42000 | 42000 | 42050 | 41950 | 863 |
| 600 | 20240806 | 090300 | 1273385550 | 42000 | 42050 | 42100 | 42000 | 2521 |
| 601 | 20240806 | 090200 | 1167379050 | 42150 | 42200 | 42200 | 41950 | 2827 |
| 602 | 20240806 | 090100 | 1048512800 | 42200 | 42000 | 42250 | 41850 | 10705 |
| 603 | 20240806 | 090000 | 598651750 | 41950 | 41500 | 41950 | 41500 | 14238 |