32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 41563 |
| 3 | 20240806 | 185200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240806 | 185100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240806 | 185000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240806 | 184900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240806 | 184800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240806 | 184700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240806 | 184600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240806 | 184500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240806 | 184400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240806 | 184300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240806 | 184200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240806 | 184100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240806 | 184000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240806 | 183900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240806 | 183800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240806 | 183700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240806 | 183600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240806 | 183500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240806 | 183400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240806 | 183300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240806 | 183200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240806 | 183100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240806 | 183000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240806 | 182900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240806 | 182800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240806 | 182700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240806 | 182600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240806 | 182500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240806 | 182400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240806 | 182300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 41563 |
| 33 | 20240806 | 182200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240806 | 182100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240806 | 182000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240806 | 181900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240806 | 181800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240806 | 181700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240806 | 181600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240806 | 181500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240806 | 181400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240806 | 181300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240806 | 181200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240806 | 181100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240806 | 181000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240806 | 180900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240806 | 180800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240806 | 180700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240806 | 180600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240806 | 180500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240806 | 180400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240806 | 180300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240806 | 180200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240806 | 180100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240806 | 180000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240806 | 175900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240806 | 175800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240806 | 175700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240806 | 175600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240806 | 175500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240806 | 175400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240806 | 175300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 41563 |
| 63 | 20240806 | 175200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240806 | 175100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240806 | 175000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240806 | 174900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240806 | 174800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240806 | 174700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240806 | 174600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240806 | 174500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240806 | 174400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240806 | 174300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240806 | 174200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240806 | 174100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240806 | 174000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240806 | 173900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240806 | 173800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240806 | 173700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240806 | 173600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240806 | 173500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240806 | 173400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240806 | 173300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240806 | 173200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240806 | 173100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240806 | 173000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240806 | 172900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240806 | 172800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240806 | 172700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240806 | 172600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240806 | 172500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240806 | 172400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240806 | 172300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 41563 |
| 93 | 20240806 | 172200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240806 | 172100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240806 | 172000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240806 | 171900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240806 | 171800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240806 | 171700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240806 | 171600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240806 | 171500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240806 | 171400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240806 | 171300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240806 | 171200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240806 | 171100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240806 | 171000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240806 | 170900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240806 | 170800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240806 | 170700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240806 | 170600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240806 | 170500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240806 | 170400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240806 | 170300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240806 | 170200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240806 | 170100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240806 | 170000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240806 | 165900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240806 | 165800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240806 | 165700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240806 | 165600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240806 | 165500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240806 | 165400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240806 | 165300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 41563 |
| 123 | 20240806 | 165200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240806 | 165100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240806 | 165000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240806 | 164900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240806 | 164800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240806 | 164700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240806 | 164600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240806 | 164500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240806 | 164400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240806 | 164300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240806 | 164200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240806 | 164100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240806 | 164000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240806 | 163900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240806 | 163800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240806 | 163700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240806 | 163600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240806 | 163500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240806 | 163400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240806 | 163300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240806 | 163200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240806 | 163100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240806 | 163000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240806 | 162900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240806 | 162800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240806 | 162700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240806 | 162600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240806 | 162500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240806 | 162400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240806 | 162300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 41563 |
| 153 | 20240806 | 162200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240806 | 162100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240806 | 162000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240806 | 161900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240806 | 161800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240806 | 161700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240806 | 161600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240806 | 161500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240806 | 161400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240806 | 161300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240806 | 161200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240806 | 161100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240806 | 161000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240806 | 160900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240806 | 160800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240806 | 160700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240806 | 160600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240806 | 160500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240806 | 160400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240806 | 160300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240806 | 160200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240806 | 160100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240806 | 160000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240806 | 155900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240806 | 155800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240806 | 155700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240806 | 155600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240806 | 155500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240806 | 155400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240806 | 155300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 41563 |
| 183 | 20240806 | 155200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240806 | 155100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240806 | 155000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240806 | 154900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240806 | 154800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240806 | 154700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240806 | 154600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240806 | 154500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240806 | 154400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240806 | 154300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240806 | 154200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240806 | 154100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240806 | 154000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240806 | 153900 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240806 | 153800 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240806 | 153700 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240806 | 153600 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240806 | 153500 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240806 | 153400 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240806 | 153300 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240806 | 153200 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240806 | 153100 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240806 | 153000 | 26965648000 | 23300 | 23300 | 23300 | 23300 | 41563 |
| 206 | 20240806 | 152900 | 25997230100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240806 | 152800 | 25997230100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240806 | 152700 | 25997230100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240806 | 152600 | 25997230100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240806 | 152500 | 25997230100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240806 | 152400 | 25997230100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240806 | 152300 | 25997230100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 213 | 20240806 | 152200 | 25997230100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240806 | 152100 | 25997230100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240806 | 152000 | 25997230100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240806 | 151900 | 25997230100 | 23400 | 23400 | 23450 | 23350 | 5799 |
| 217 | 20240806 | 151800 | 25861536550 | 23450 | 23450 | 23450 | 23400 | 4502 |
| 218 | 20240806 | 151700 | 25756182850 | 23450 | 23450 | 23450 | 23350 | 5754 |
| 219 | 20240806 | 151600 | 25621543500 | 23400 | 23500 | 23500 | 23400 | 7544 |
| 220 | 20240806 | 151500 | 25444729900 | 23500 | 23500 | 23500 | 23450 | 2232 |
| 221 | 20240806 | 151400 | 25392378300 | 23500 | 23450 | 23550 | 23450 | 4341 |
| 222 | 20240806 | 151300 | 25290411400 | 23550 | 23550 | 23550 | 23450 | 4722 |
| 223 | 20240806 | 151200 | 25179440050 | 23550 | 23550 | 23550 | 23500 | 1437 |
| 224 | 20240806 | 151100 | 25145618850 | 23550 | 23550 | 23600 | 23500 | 4160 |
| 225 | 20240806 | 151000 | 25047705700 | 23550 | 23550 | 23550 | 23500 | 7924 |
| 226 | 20240806 | 150900 | 24861143750 | 23550 | 23550 | 23600 | 23500 | 7291 |
| 227 | 20240806 | 150800 | 24689461400 | 23550 | 23500 | 23550 | 23500 | 1652 |
| 228 | 20240806 | 150700 | 24650621800 | 23500 | 23500 | 23550 | 23500 | 4657 |
| 229 | 20240806 | 150600 | 24541155900 | 23500 | 23500 | 23500 | 23450 | 1185 |
| 230 | 20240806 | 150500 | 24513349750 | 23500 | 23500 | 23550 | 23450 | 1349 |
| 231 | 20240806 | 150400 | 24481644700 | 23550 | 23500 | 23550 | 23450 | 2024 |
| 232 | 20240806 | 150300 | 24434097300 | 23500 | 23500 | 23500 | 23450 | 1714 |
| 233 | 20240806 | 150200 | 24393858000 | 23500 | 23500 | 23500 | 23450 | 246 |
| 234 | 20240806 | 150100 | 24388079200 | 23450 | 23500 | 23500 | 23450 | 1320 |
| 235 | 20240806 | 150000 | 24357117250 | 23500 | 23450 | 23500 | 23450 | 1221 |
| 236 | 20240806 | 145900 | 24328449950 | 23500 | 23550 | 23550 | 23450 | 2260 |
| 237 | 20240806 | 145800 | 24275356550 | 23550 | 23500 | 23550 | 23450 | 2466 |
| 238 | 20240806 | 145700 | 24217388900 | 23450 | 23500 | 23500 | 23450 | 2007 |
| 239 | 20240806 | 145600 | 24170316200 | 23500 | 23500 | 23500 | 23450 | 1015 |
| 240 | 20240806 | 145500 | 24146497600 | 23450 | 23500 | 23500 | 23450 | 1011 |
| 241 | 20240806 | 145400 | 24122780150 | 23500 | 23500 | 23500 | 23450 | 1532 |
| 242 | 20240806 | 145300 | 24086815400 | 23500 | 23500 | 23500 | 23450 | 1363 |
| 243 | 20240806 | 145200 | 24054822250 | 23500 | 23450 | 23500 | 23450 | 869 |
| 244 | 20240806 | 145100 | 24034433500 | 23450 | 23450 | 23500 | 23450 | 1874 |
| 245 | 20240806 | 145000 | 23990467000 | 23450 | 23500 | 23500 | 23400 | 1600 |
| 246 | 20240806 | 144900 | 23952951150 | 23500 | 23500 | 23500 | 23400 | 1727 |
| 247 | 20240806 | 144800 | 23912488150 | 23450 | 23500 | 23500 | 23400 | 596 |
| 248 | 20240806 | 144700 | 23898516700 | 23500 | 23500 | 23500 | 23450 | 1347 |
| 249 | 20240806 | 144600 | 23866920000 | 23500 | 23500 | 23500 | 23450 | 885 |
| 250 | 20240806 | 144500 | 23846148650 | 23500 | 23450 | 23500 | 23450 | 1285 |
| 251 | 20240806 | 144400 | 23815983550 | 23500 | 23500 | 23500 | 23400 | 899 |
| 252 | 20240806 | 144300 | 23794885650 | 23500 | 23400 | 23500 | 23400 | 3288 |
| 253 | 20240806 | 144200 | 23717903750 | 23400 | 23450 | 23450 | 23350 | 1053 |
| 254 | 20240806 | 144100 | 23693256800 | 23450 | 23450 | 23450 | 23400 | 1442 |
| 255 | 20240806 | 144000 | 23659491450 | 23400 | 23450 | 23450 | 23400 | 1024 |
| 256 | 20240806 | 143900 | 23635513950 | 23450 | 23450 | 23450 | 23400 | 1187 |
| 257 | 20240806 | 143800 | 23607708650 | 23450 | 23400 | 23450 | 23400 | 1005 |
| 258 | 20240806 | 143700 | 23584170800 | 23450 | 23400 | 23450 | 23400 | 1407 |
| 259 | 20240806 | 143600 | 23551202400 | 23450 | 23450 | 23500 | 23400 | 1877 |
| 260 | 20240806 | 143500 | 23507185500 | 23500 | 23500 | 23500 | 23450 | 1032 |
| 261 | 20240806 | 143400 | 23482964600 | 23500 | 23450 | 23550 | 23450 | 2468 |
| 262 | 20240806 | 143300 | 23424980000 | 23500 | 23450 | 23500 | 23400 | 2392 |
| 263 | 20240806 | 143200 | 23368790450 | 23450 | 23450 | 23500 | 23400 | 1477 |
| 264 | 20240806 | 143100 | 23334159100 | 23450 | 23400 | 23450 | 23400 | 1121 |
| 265 | 20240806 | 143000 | 23307903300 | 23450 | 23400 | 23500 | 23400 | 988 |
| 266 | 20240806 | 142900 | 23284747200 | 23450 | 23500 | 23500 | 23400 | 1233 |
| 267 | 20240806 | 142800 | 23255812800 | 23500 | 23450 | 23500 | 23450 | 1609 |
| 268 | 20240806 | 142700 | 23218054100 | 23500 | 23500 | 23500 | 23450 | 1661 |
| 269 | 20240806 | 142600 | 23179079600 | 23500 | 23500 | 23500 | 23450 | 1742 |
| 270 | 20240806 | 142500 | 23138215550 | 23500 | 23450 | 23500 | 23400 | 1084 |
| 271 | 20240806 | 142400 | 23112776900 | 23450 | 23500 | 23500 | 23400 | 1247 |
| 272 | 20240806 | 142300 | 23083523450 | 23500 | 23450 | 23500 | 23450 | 1468 |
| 273 | 20240806 | 142200 | 23049087100 | 23450 | 23450 | 23500 | 23400 | 925 |
| 274 | 20240806 | 142100 | 23027400600 | 23450 | 23500 | 23500 | 23400 | 725 |
| 275 | 20240806 | 142000 | 23010414450 | 23400 | 23450 | 23500 | 23400 | 953 |
| 276 | 20240806 | 141900 | 22988075850 | 23400 | 23400 | 23450 | 23350 | 966 |
| 277 | 20240806 | 141800 | 22965455000 | 23450 | 23450 | 23450 | 23350 | 926 |
| 278 | 20240806 | 141700 | 22943778850 | 23400 | 23450 | 23500 | 23350 | 1645 |
| 279 | 20240806 | 141600 | 22905241400 | 23500 | 23400 | 23500 | 23400 | 3000 |
| 280 | 20240806 | 141500 | 22834975500 | 23400 | 23300 | 23450 | 23300 | 4426 |
| 281 | 20240806 | 141400 | 22731642200 | 23350 | 23350 | 23350 | 23300 | 2017 |
| 282 | 20240806 | 141300 | 22684575700 | 23300 | 23350 | 23350 | 23300 | 1915 |
| 283 | 20240806 | 141200 | 22639933900 | 23300 | 23350 | 23400 | 23300 | 1658 |
| 284 | 20240806 | 141100 | 22601235950 | 23400 | 23400 | 23400 | 23350 | 1657 |
| 285 | 20240806 | 141000 | 22562538750 | 23400 | 23400 | 23400 | 23350 | 2033 |
| 286 | 20240806 | 140900 | 22515030350 | 23400 | 23400 | 23400 | 23350 | 1842 |
| 287 | 20240806 | 140800 | 22471964800 | 23400 | 23350 | 23400 | 23300 | 2243 |
| 288 | 20240806 | 140700 | 22419578050 | 23350 | 23300 | 23350 | 23300 | 1782 |
| 289 | 20240806 | 140600 | 22378002550 | 23350 | 23350 | 23400 | 23300 | 11261 |
| 290 | 20240806 | 140500 | 22115068950 | 23400 | 23450 | 23450 | 23350 | 4325 |
| 291 | 20240806 | 140400 | 22013892400 | 23450 | 23400 | 23450 | 23400 | 1156 |
| 292 | 20240806 | 140300 | 21986819350 | 23450 | 23400 | 23500 | 23400 | 1794 |
| 293 | 20240806 | 140200 | 21944730850 | 23450 | 23450 | 23500 | 23400 | 1563 |
| 294 | 20240806 | 140100 | 21908085550 | 23450 | 23450 | 23500 | 23350 | 9181 |
| 295 | 20240806 | 140000 | 21693188400 | 23450 | 23400 | 23450 | 23400 | 1080 |
| 296 | 20240806 | 135900 | 21667902050 | 23450 | 23450 | 23450 | 23400 | 2109 |
| 297 | 20240806 | 135800 | 21618534100 | 23450 | 23500 | 23500 | 23400 | 1175 |
| 298 | 20240806 | 135700 | 21590963550 | 23500 | 23400 | 23500 | 23400 | 2865 |
| 299 | 20240806 | 135600 | 21523856000 | 23450 | 23500 | 23500 | 23400 | 2521 |
| 300 | 20240806 | 135500 | 21464772500 | 23500 | 23500 | 23500 | 23450 | 989 |
| 301 | 20240806 | 135400 | 21441556200 | 23500 | 23500 | 23500 | 23450 | 898 |
| 302 | 20240806 | 135300 | 21420483050 | 23500 | 23550 | 23550 | 23450 | 1203 |
| 303 | 20240806 | 135200 | 21392221350 | 23550 | 23500 | 23550 | 23450 | 932 |
| 304 | 20240806 | 135100 | 21370298500 | 23450 | 23500 | 23500 | 23400 | 7770 |
| 305 | 20240806 | 135000 | 21188014900 | 23500 | 23550 | 23550 | 23500 | 6946 |
| 306 | 20240806 | 134900 | 21024660750 | 23500 | 23550 | 23550 | 23500 | 1263 |
| 307 | 20240806 | 134800 | 20994928100 | 23500 | 23500 | 23550 | 23500 | 1341 |
| 308 | 20240806 | 134700 | 20963387200 | 23500 | 23550 | 23550 | 23500 | 1176 |
| 309 | 20240806 | 134600 | 20935733350 | 23550 | 23550 | 23600 | 23500 | 1551 |
| 310 | 20240806 | 134500 | 20899253100 | 23550 | 23500 | 23550 | 23500 | 1290 |
| 311 | 20240806 | 134400 | 20868909350 | 23550 | 23550 | 23600 | 23500 | 802 |
| 312 | 20240806 | 134300 | 20850008300 | 23600 | 23600 | 23600 | 23550 | 1758 |
| 313 | 20240806 | 134200 | 20808561350 | 23600 | 23550 | 23600 | 23550 | 1379 |
| 314 | 20240806 | 134100 | 20776057450 | 23600 | 23600 | 23650 | 23600 | 1288 |
| 315 | 20240806 | 134000 | 20745641200 | 23550 | 23600 | 23600 | 23550 | 1051 |
| 316 | 20240806 | 133900 | 20720877700 | 23600 | 23550 | 23600 | 23550 | 1819 |
| 317 | 20240806 | 133800 | 20678005950 | 23600 | 23600 | 23600 | 23550 | 878 |
| 318 | 20240806 | 133700 | 20657310800 | 23600 | 23600 | 23650 | 23600 | 1174 |
| 319 | 20240806 | 133600 | 20629591850 | 23650 | 23600 | 23650 | 23550 | 1154 |
| 320 | 20240806 | 133500 | 20602362850 | 23600 | 23550 | 23600 | 23550 | 1538 |
| 321 | 20240806 | 133400 | 20566089200 | 23600 | 23650 | 23650 | 23550 | 1762 |
| 322 | 20240806 | 133300 | 20524504800 | 23600 | 23700 | 23700 | 23600 | 2256 |
| 323 | 20240806 | 133200 | 20471184550 | 23700 | 23700 | 23700 | 23650 | 958 |
| 324 | 20240806 | 133100 | 20448509400 | 23700 | 23750 | 23800 | 23700 | 1142 |
| 325 | 20240806 | 133000 | 20421426300 | 23750 | 23650 | 23800 | 23650 | 1772 |
| 326 | 20240806 | 132900 | 20379449600 | 23650 | 23800 | 23800 | 23650 | 4669 |
| 327 | 20240806 | 132800 | 20268645250 | 23800 | 23800 | 23800 | 23750 | 1866 |
| 328 | 20240806 | 132700 | 20224280850 | 23800 | 23850 | 23850 | 23750 | 996 |
| 329 | 20240806 | 132600 | 20200585000 | 23850 | 23850 | 23850 | 23800 | 1268 |
| 330 | 20240806 | 132500 | 20170387900 | 23800 | 23850 | 23850 | 23750 | 851 |
| 331 | 20240806 | 132400 | 20150129600 | 23800 | 23850 | 23850 | 23800 | 739 |
| 332 | 20240806 | 132300 | 20132523700 | 23850 | 23850 | 23850 | 23800 | 408 |
| 333 | 20240806 | 132200 | 20122798350 | 23850 | 23800 | 23850 | 23800 | 756 |
| 334 | 20240806 | 132100 | 20104786050 | 23850 | 23800 | 23850 | 23800 | 1338 |
| 335 | 20240806 | 132000 | 20072919100 | 23800 | 23850 | 23850 | 23800 | 406 |
| 336 | 20240806 | 131900 | 20063241500 | 23850 | 23800 | 23850 | 23800 | 671 |
| 337 | 20240806 | 131800 | 20047253950 | 23800 | 23850 | 23850 | 23800 | 1226 |
| 338 | 20240806 | 131700 | 20018059000 | 23850 | 23800 | 23850 | 23800 | 753 |
| 339 | 20240806 | 131600 | 20000119050 | 23800 | 23800 | 23800 | 23750 | 2120 |
| 340 | 20240806 | 131500 | 19949675100 | 23750 | 23750 | 23800 | 23750 | 522 |
| 341 | 20240806 | 131400 | 19937264850 | 23750 | 23800 | 23800 | 23750 | 545 |
| 342 | 20240806 | 131300 | 19924296250 | 23800 | 23750 | 23800 | 23700 | 892 |
| 343 | 20240806 | 131200 | 19903087000 | 23800 | 23800 | 23800 | 23750 | 522 |
| 344 | 20240806 | 131100 | 19890678500 | 23800 | 23750 | 23800 | 23750 | 634 |
| 345 | 20240806 | 131000 | 19875589450 | 23800 | 23750 | 23800 | 23750 | 453 |
| 346 | 20240806 | 130900 | 19864810350 | 23700 | 23750 | 23800 | 23700 | 862 |
| 347 | 20240806 | 130800 | 19844344850 | 23750 | 23800 | 23800 | 23750 | 1371 |
| 348 | 20240806 | 130700 | 19811766900 | 23750 | 23800 | 23800 | 23750 | 823 |
| 349 | 20240806 | 130600 | 19792195200 | 23800 | 23750 | 23800 | 23750 | 2719 |
| 350 | 20240806 | 130500 | 19727507300 | 23800 | 23750 | 23800 | 23750 | 523 |
| 351 | 20240806 | 130400 | 19715072800 | 23750 | 23700 | 23800 | 23700 | 345 |
| 352 | 20240806 | 130300 | 19706874300 | 23700 | 23750 | 23750 | 23700 | 768 |
| 353 | 20240806 | 130200 | 19688651150 | 23750 | 23750 | 23750 | 23750 | 538 |
| 354 | 20240806 | 130100 | 19675873650 | 23750 | 23700 | 23750 | 23700 | 549 |
| 355 | 20240806 | 130000 | 19662835400 | 23750 | 23750 | 23750 | 23700 | 614 |
| 356 | 20240806 | 125900 | 19648269650 | 23750 | 23750 | 23750 | 23750 | 172 |
| 357 | 20240806 | 125800 | 19644184650 | 23700 | 23750 | 23750 | 23700 | 625 |
| 358 | 20240806 | 125700 | 19629358900 | 23750 | 23750 | 23800 | 23700 | 636 |
| 359 | 20240806 | 125600 | 19614254800 | 23800 | 23750 | 23800 | 23750 | 558 |
| 360 | 20240806 | 125500 | 19600997000 | 23750 | 23700 | 23750 | 23700 | 259 |
| 361 | 20240806 | 125400 | 19594849500 | 23750 | 23750 | 23800 | 23700 | 920 |
| 362 | 20240806 | 125300 | 19573016500 | 23750 | 23800 | 23800 | 23750 | 490 |
| 363 | 20240806 | 125200 | 19561360400 | 23800 | 23750 | 23800 | 23750 | 573 |
| 364 | 20240806 | 125100 | 19547751400 | 23750 | 23750 | 23800 | 23700 | 716 |
| 365 | 20240806 | 125000 | 19530764350 | 23800 | 23700 | 23800 | 23700 | 4859 |
| 366 | 20240806 | 124900 | 19415453450 | 23700 | 23700 | 23700 | 23650 | 666 |
| 367 | 20240806 | 124800 | 19399670600 | 23700 | 23700 | 23700 | 23650 | 787 |
| 368 | 20240806 | 124700 | 19381043200 | 23650 | 23650 | 23700 | 23650 | 876 |
| 369 | 20240806 | 124600 | 19360297300 | 23700 | 23700 | 23700 | 23650 | 469 |
| 370 | 20240806 | 124500 | 19349200650 | 23700 | 23700 | 23700 | 23600 | 304 |
| 371 | 20240806 | 124400 | 19342012150 | 23600 | 23700 | 23700 | 23600 | 1840 |
| 372 | 20240806 | 124300 | 19298493650 | 23700 | 23700 | 23700 | 23650 | 1295 |
| 373 | 20240806 | 124200 | 19267804400 | 23700 | 23650 | 23700 | 23650 | 152 |
| 374 | 20240806 | 124100 | 19264202500 | 23650 | 23700 | 23700 | 23650 | 385 |
| 375 | 20240806 | 124000 | 19255093000 | 23700 | 23700 | 23700 | 23650 | 580 |
| 376 | 20240806 | 123900 | 19241363050 | 23700 | 23700 | 23700 | 23650 | 741 |
| 377 | 20240806 | 123800 | 19223827000 | 23700 | 23700 | 23700 | 23600 | 522 |
| 378 | 20240806 | 123700 | 19211490300 | 23700 | 23650 | 23700 | 23650 | 436 |
| 379 | 20240806 | 123600 | 19201172250 | 23650 | 23700 | 23700 | 23650 | 256 |
| 380 | 20240806 | 123500 | 19195111850 | 23650 | 23650 | 23650 | 23600 | 821 |
| 381 | 20240806 | 123400 | 19175703200 | 23650 | 23650 | 23650 | 23600 | 327 |
| 382 | 20240806 | 123300 | 19167973000 | 23600 | 23650 | 23650 | 23600 | 569 |
| 383 | 20240806 | 123200 | 19154524650 | 23650 | 23600 | 23650 | 23550 | 2109 |
| 384 | 20240806 | 123100 | 19104773400 | 23600 | 23600 | 23600 | 23550 | 215 |
| 385 | 20240806 | 123000 | 19099701200 | 23600 | 23600 | 23600 | 23550 | 3543 |
| 386 | 20240806 | 122900 | 19016238950 | 23600 | 23650 | 23650 | 23550 | 3248 |
| 387 | 20240806 | 122800 | 18939721950 | 23650 | 23650 | 23650 | 23600 | 3157 |
| 388 | 20240806 | 122700 | 18865208000 | 23650 | 23650 | 23650 | 23600 | 1957 |
| 389 | 20240806 | 122600 | 18818985550 | 23650 | 23600 | 23650 | 23600 | 1399 |
| 390 | 20240806 | 122500 | 18785961900 | 23600 | 23700 | 23700 | 23600 | 1947 |
| 391 | 20240806 | 122400 | 18739982400 | 23700 | 23700 | 23700 | 23650 | 127 |
| 392 | 20240806 | 122300 | 18736972550 | 23650 | 23700 | 23700 | 23650 | 1960 |
| 393 | 20240806 | 122200 | 18690607200 | 23700 | 23650 | 23700 | 23650 | 3424 |
| 394 | 20240806 | 122100 | 18609616050 | 23650 | 23650 | 23650 | 23600 | 742 |
| 395 | 20240806 | 122000 | 18592104000 | 23650 | 23600 | 23650 | 23600 | 1899 |
| 396 | 20240806 | 121900 | 18547272950 | 23650 | 23650 | 23650 | 23600 | 355 |
| 397 | 20240806 | 121800 | 18538878700 | 23600 | 23650 | 23650 | 23600 | 270 |
| 398 | 20240806 | 121700 | 18532494900 | 23650 | 23600 | 23650 | 23550 | 2990 |
| 399 | 20240806 | 121600 | 18461930900 | 23550 | 23500 | 23600 | 23500 | 6175 |
| 400 | 20240806 | 121500 | 18316548750 | 23500 | 23500 | 23500 | 23450 | 280 |
| 401 | 20240806 | 121400 | 18309969700 | 23500 | 23450 | 23500 | 23450 | 472 |
| 402 | 20240806 | 121300 | 18298884750 | 23500 | 23550 | 23550 | 23450 | 843 |
| 403 | 20240806 | 121200 | 18279084750 | 23550 | 23550 | 23550 | 23500 | 697 |
| 404 | 20240806 | 121100 | 18262703400 | 23550 | 23500 | 23550 | 23500 | 494 |
| 405 | 20240806 | 121000 | 18251094350 | 23450 | 23550 | 23550 | 23450 | 512 |
| 406 | 20240806 | 120900 | 18239076650 | 23550 | 23550 | 23550 | 23500 | 546 |
| 407 | 20240806 | 120800 | 18226237300 | 23550 | 23500 | 23550 | 23500 | 302 |
| 408 | 20240806 | 120700 | 18219132100 | 23500 | 23550 | 23550 | 23500 | 841 |
| 409 | 20240806 | 120600 | 18199360000 | 23550 | 23500 | 23550 | 23450 | 1273 |
| 410 | 20240806 | 120500 | 18169438600 | 23500 | 23500 | 23500 | 23450 | 673 |
| 411 | 20240806 | 120400 | 18153628100 | 23500 | 23500 | 23500 | 23450 | 1729 |
| 412 | 20240806 | 120300 | 18113079750 | 23500 | 23550 | 23550 | 23500 | 588 |
| 413 | 20240806 | 120200 | 18099261300 | 23500 | 23450 | 23550 | 23450 | 2621 |
| 414 | 20240806 | 120100 | 18037679950 | 23500 | 23500 | 23500 | 23450 | 353 |
| 415 | 20240806 | 120000 | 18029399500 | 23500 | 23500 | 23550 | 23450 | 1601 |
| 416 | 20240806 | 115900 | 17991776050 | 23550 | 23500 | 23550 | 23500 | 142 |
| 417 | 20240806 | 115800 | 17988432250 | 23550 | 23550 | 23550 | 23500 | 684 |
| 418 | 20240806 | 115700 | 17972356500 | 23550 | 23550 | 23550 | 23500 | 607 |
| 419 | 20240806 | 115600 | 17958078200 | 23550 | 23600 | 23600 | 23500 | 2022 |
| 420 | 20240806 | 115500 | 17910456900 | 23600 | 23600 | 23650 | 23550 | 1020 |
| 421 | 20240806 | 115400 | 17886403200 | 23650 | 23650 | 23650 | 23600 | 542 |
| 422 | 20240806 | 115300 | 17873587000 | 23650 | 23650 | 23650 | 23600 | 3004 |
| 423 | 20240806 | 115200 | 17802642450 | 23650 | 23650 | 23650 | 23550 | 3380 |
| 424 | 20240806 | 115100 | 17722882100 | 23600 | 23550 | 23600 | 23550 | 3322 |
| 425 | 20240806 | 115000 | 17644483750 | 23600 | 23600 | 23600 | 23550 | 1088 |
| 426 | 20240806 | 114900 | 17618814800 | 23600 | 23600 | 23600 | 23550 | 2933 |
| 427 | 20240806 | 114800 | 17549736000 | 23600 | 23600 | 23650 | 23550 | 3862 |
| 428 | 20240806 | 114700 | 17458692750 | 23600 | 23600 | 23650 | 23600 | 1210 |
| 429 | 20240806 | 114600 | 17430136150 | 23650 | 23550 | 23650 | 23550 | 2845 |
| 430 | 20240806 | 114500 | 17363120550 | 23550 | 23600 | 23600 | 23550 | 1882 |
| 431 | 20240806 | 114400 | 17318720800 | 23600 | 23550 | 23600 | 23550 | 1829 |
| 432 | 20240806 | 114300 | 17275583750 | 23600 | 23550 | 23600 | 23550 | 103 |
| 433 | 20240806 | 114200 | 17273155650 | 23500 | 23500 | 23600 | 23450 | 2217 |
| 434 | 20240806 | 114100 | 17220964000 | 23500 | 23500 | 23500 | 23450 | 875 |
| 435 | 20240806 | 114000 | 17200404050 | 23500 | 23450 | 23500 | 23450 | 518 |
| 436 | 20240806 | 113900 | 17188236700 | 23450 | 23500 | 23500 | 23450 | 635 |
| 437 | 20240806 | 113800 | 17173336350 | 23500 | 23500 | 23500 | 23450 | 114 |
| 438 | 20240806 | 113700 | 17170657850 | 23500 | 23450 | 23500 | 23450 | 434 |
| 439 | 20240806 | 113600 | 17160468200 | 23500 | 23450 | 23500 | 23450 | 324 |
| 440 | 20240806 | 113500 | 17152869550 | 23450 | 23500 | 23500 | 23450 | 842 |
| 441 | 20240806 | 113400 | 17133117550 | 23450 | 23500 | 23500 | 23450 | 956 |
| 442 | 20240806 | 113300 | 17110681250 | 23450 | 23500 | 23500 | 23450 | 324 |
| 443 | 20240806 | 113200 | 17103083150 | 23500 | 23550 | 23550 | 23500 | 383 |
| 444 | 20240806 | 113100 | 17094081900 | 23500 | 23550 | 23600 | 23500 | 257 |
| 445 | 20240806 | 113000 | 17088022500 | 23550 | 23550 | 23600 | 23500 | 4426 |
| 446 | 20240806 | 112900 | 16983791300 | 23550 | 23500 | 23550 | 23500 | 3253 |
| 447 | 20240806 | 112800 | 16907339700 | 23450 | 23450 | 23500 | 23450 | 1255 |
| 448 | 20240806 | 112700 | 16877848250 | 23450 | 23450 | 23500 | 23350 | 1734 |
| 449 | 20240806 | 112600 | 16837206150 | 23500 | 23400 | 23500 | 23350 | 1340 |
| 450 | 20240806 | 112500 | 16805848150 | 23400 | 23400 | 23400 | 23350 | 269 |
| 451 | 20240806 | 112400 | 16799557450 | 23400 | 23400 | 23500 | 23350 | 5275 |
| 452 | 20240806 | 112300 | 16676043450 | 23450 | 23400 | 23450 | 23350 | 1924 |
| 453 | 20240806 | 112200 | 16631024700 | 23400 | 23400 | 23400 | 23350 | 1023 |
| 454 | 20240806 | 112100 | 16607122600 | 23400 | 23400 | 23450 | 23350 | 1815 |
| 455 | 20240806 | 112000 | 16564685950 | 23400 | 23450 | 23450 | 23400 | 776 |
| 456 | 20240806 | 111900 | 16546495150 | 23450 | 23450 | 23450 | 23450 | 241 |
| 457 | 20240806 | 111800 | 16540843700 | 23450 | 23400 | 23450 | 23400 | 722 |
| 458 | 20240806 | 111700 | 16523939750 | 23400 | 23450 | 23450 | 23400 | 359 |
| 459 | 20240806 | 111600 | 16515527050 | 23450 | 23400 | 23450 | 23350 | 958 |
| 460 | 20240806 | 111500 | 16493119500 | 23450 | 23450 | 23450 | 23400 | 393 |
| 461 | 20240806 | 111400 | 16483916800 | 23400 | 23350 | 23450 | 23350 | 300 |
| 462 | 20240806 | 111300 | 16476896000 | 23400 | 23300 | 23400 | 23300 | 1796 |
| 463 | 20240806 | 111200 | 16434959650 | 23300 | 23450 | 23450 | 23300 | 3032 |
| 464 | 20240806 | 111100 | 16364135150 | 23400 | 23450 | 23450 | 23400 | 2011 |
| 465 | 20240806 | 111000 | 16317045350 | 23400 | 23400 | 23450 | 23400 | 1133 |
| 466 | 20240806 | 110900 | 16290516850 | 23450 | 23450 | 23450 | 23350 | 505 |
| 467 | 20240806 | 110800 | 16278687750 | 23350 | 23450 | 23500 | 23350 | 3080 |
| 468 | 20240806 | 110700 | 16206535450 | 23500 | 23500 | 23550 | 23450 | 2908 |
| 469 | 20240806 | 110600 | 16138279700 | 23550 | 23550 | 23550 | 23500 | 1309 |
| 470 | 20240806 | 110500 | 16107511900 | 23550 | 23550 | 23550 | 23450 | 2157 |
| 471 | 20240806 | 110400 | 16056809700 | 23500 | 23550 | 23600 | 23500 | 2863 |
| 472 | 20240806 | 110300 | 15989405650 | 23550 | 23550 | 23600 | 23500 | 893 |
| 473 | 20240806 | 110200 | 15968370550 | 23550 | 23500 | 23550 | 23500 | 440 |
| 474 | 20240806 | 110100 | 15958028850 | 23550 | 23550 | 23550 | 23500 | 836 |
| 475 | 20240806 | 110000 | 15938372800 | 23550 | 23500 | 23550 | 23450 | 1368 |
| 476 | 20240806 | 105900 | 15906214750 | 23450 | 23500 | 23500 | 23450 | 641 |
| 477 | 20240806 | 105800 | 15891176250 | 23500 | 23500 | 23500 | 23450 | 238 |
| 478 | 20240806 | 105700 | 15885583600 | 23500 | 23450 | 23500 | 23450 | 611 |
| 479 | 20240806 | 105600 | 15871243100 | 23450 | 23400 | 23500 | 23400 | 2090 |
| 480 | 20240806 | 105500 | 15822241400 | 23450 | 23450 | 23450 | 23400 | 429 |
| 481 | 20240806 | 105400 | 15812189800 | 23400 | 23400 | 23450 | 23400 | 663 |
| 482 | 20240806 | 105300 | 15796669000 | 23450 | 23450 | 23500 | 23400 | 1177 |
| 483 | 20240806 | 105200 | 15769067900 | 23500 | 23500 | 23500 | 23450 | 264 |
| 484 | 20240806 | 105100 | 15762864600 | 23450 | 23400 | 23500 | 23400 | 2555 |
| 485 | 20240806 | 105000 | 15702956100 | 23450 | 23450 | 23450 | 23400 | 552 |
| 486 | 20240806 | 104900 | 15690031100 | 23450 | 23400 | 23450 | 23400 | 422 |
| 487 | 20240806 | 104800 | 15680138650 | 23400 | 23300 | 23400 | 23250 | 1374 |
| 488 | 20240806 | 104700 | 15648053550 | 23300 | 23250 | 23300 | 23150 | 2768 |
| 489 | 20240806 | 104600 | 15583816100 | 23250 | 23300 | 23300 | 23150 | 3044 |
| 490 | 20240806 | 104500 | 15513137700 | 23250 | 23350 | 23400 | 23250 | 1316 |
| 491 | 20240806 | 104400 | 15482478500 | 23350 | 23300 | 23400 | 23250 | 2382 |
| 492 | 20240806 | 104300 | 15426927000 | 23200 | 23050 | 23250 | 23050 | 8119 |
| 493 | 20240806 | 104200 | 15239348050 | 23100 | 23200 | 23200 | 23050 | 5025 |
| 494 | 20240806 | 104100 | 15123240300 | 23150 | 23150 | 23250 | 23100 | 4553 |
| 495 | 20240806 | 104000 | 15017727150 | 23150 | 23350 | 23400 | 23150 | 9518 |
| 496 | 20240806 | 103900 | 14796405900 | 23350 | 23450 | 23450 | 23350 | 4884 |
| 497 | 20240806 | 103800 | 14682090050 | 23400 | 23400 | 23450 | 23400 | 3654 |
| 498 | 20240806 | 103700 | 14596445300 | 23450 | 23500 | 23500 | 23400 | 5125 |
| 499 | 20240806 | 103600 | 14476274800 | 23500 | 23500 | 23500 | 23450 | 392 |
| 500 | 20240806 | 103500 | 14467077550 | 23450 | 23550 | 23550 | 23450 | 1329 |
| 501 | 20240806 | 103400 | 14435834500 | 23500 | 23500 | 23550 | 23450 | 4490 |
| 502 | 20240806 | 103300 | 14330336300 | 23500 | 23450 | 23550 | 23400 | 2529 |
| 503 | 20240806 | 103200 | 14271007050 | 23450 | 23550 | 23550 | 23400 | 19972 |
| 504 | 20240806 | 103100 | 13801887650 | 23550 | 23500 | 23600 | 23500 | 2780 |
| 505 | 20240806 | 103000 | 13736474350 | 23550 | 23650 | 23650 | 23550 | 7024 |
| 506 | 20240806 | 102900 | 13570941900 | 23600 | 23700 | 23700 | 23600 | 7182 |
| 507 | 20240806 | 102800 | 13401134950 | 23700 | 23700 | 23700 | 23650 | 3401 |
| 508 | 20240806 | 102700 | 13320599550 | 23700 | 23800 | 23800 | 23650 | 7390 |
| 509 | 20240806 | 102600 | 13145344950 | 23800 | 23800 | 23850 | 23750 | 1432 |
| 510 | 20240806 | 102500 | 13111309500 | 23800 | 23850 | 23850 | 23750 | 3688 |
| 511 | 20240806 | 102400 | 13023533200 | 23850 | 23850 | 23850 | 23800 | 304 |
| 512 | 20240806 | 102300 | 13016285900 | 23850 | 23850 | 23850 | 23800 | 684 |
| 513 | 20240806 | 102200 | 12999980200 | 23850 | 23850 | 23900 | 23800 | 1063 |
| 514 | 20240806 | 102100 | 12974638400 | 23900 | 23900 | 23900 | 23850 | 278 |
| 515 | 20240806 | 102000 | 12967995250 | 23900 | 23800 | 23950 | 23800 | 3105 |
| 516 | 20240806 | 101900 | 12893826350 | 23850 | 23900 | 23900 | 23800 | 4919 |
| 517 | 20240806 | 101800 | 12776508100 | 23850 | 23900 | 23900 | 23850 | 783 |
| 518 | 20240806 | 101700 | 12757818900 | 23900 | 23900 | 23950 | 23850 | 1687 |
| 519 | 20240806 | 101600 | 12717493750 | 23900 | 23950 | 24000 | 23900 | 999 |
| 520 | 20240806 | 101500 | 12693596100 | 23950 | 23950 | 24000 | 23900 | 1412 |
| 521 | 20240806 | 101400 | 12659782900 | 23900 | 24000 | 24000 | 23900 | 570 |
| 522 | 20240806 | 101300 | 12646130250 | 24000 | 23850 | 24000 | 23850 | 1961 |
| 523 | 20240806 | 101200 | 12599196550 | 23850 | 23950 | 23950 | 23850 | 4661 |
| 524 | 20240806 | 101100 | 12487799850 | 23950 | 24000 | 24000 | 23900 | 3714 |
| 525 | 20240806 | 101000 | 12398824400 | 23950 | 24050 | 24050 | 23950 | 360 |
| 526 | 20240806 | 100900 | 12390187950 | 23950 | 23950 | 24050 | 23950 | 3746 |
| 527 | 20240806 | 100800 | 12300308900 | 24000 | 24000 | 24000 | 23950 | 2444 |
| 528 | 20240806 | 100700 | 12241757350 | 24000 | 24050 | 24050 | 23950 | 10037 |
| 529 | 20240806 | 100600 | 12000713550 | 24050 | 24050 | 24050 | 24000 | 1707 |
| 530 | 20240806 | 100500 | 11959677850 | 24050 | 24000 | 24050 | 23950 | 5520 |
| 531 | 20240806 | 100400 | 11827157600 | 24000 | 24000 | 24000 | 23950 | 801 |
| 532 | 20240806 | 100300 | 11807934950 | 24000 | 24000 | 24000 | 23950 | 6414 |
| 533 | 20240806 | 100200 | 11654055300 | 23950 | 24000 | 24000 | 23950 | 1751 |
| 534 | 20240806 | 100100 | 11612065200 | 23950 | 24000 | 24000 | 23950 | 709 |
| 535 | 20240806 | 100000 | 11595072750 | 23950 | 24000 | 24000 | 23900 | 1901 |
| 536 | 20240806 | 095900 | 11549528000 | 24000 | 23950 | 24000 | 23950 | 2765 |
| 537 | 20240806 | 095800 | 11483272000 | 24000 | 24000 | 24050 | 23950 | 4405 |
| 538 | 20240806 | 095700 | 11377620900 | 24000 | 24000 | 24050 | 23950 | 13119 |
| 539 | 20240806 | 095600 | 11062761900 | 24000 | 24000 | 24050 | 23950 | 2155 |
| 540 | 20240806 | 095500 | 11011040900 | 24000 | 24050 | 24050 | 23950 | 4646 |
| 541 | 20240806 | 095400 | 10899504200 | 24050 | 24000 | 24050 | 23950 | 5357 |
| 542 | 20240806 | 095300 | 10770918250 | 24000 | 24000 | 24000 | 23950 | 8691 |
| 543 | 20240806 | 095200 | 10562362050 | 24000 | 23950 | 24000 | 23950 | 985 |
| 544 | 20240806 | 095100 | 10538731300 | 24000 | 24000 | 24000 | 23950 | 3908 |
| 545 | 20240806 | 095000 | 10445063900 | 24000 | 23950 | 24000 | 23900 | 2629 |
| 546 | 20240806 | 094900 | 10382051950 | 23950 | 23950 | 24000 | 23900 | 2135 |
| 547 | 20240806 | 094800 | 10330918350 | 23950 | 23950 | 23950 | 23900 | 1869 |
| 548 | 20240806 | 094700 | 10286170850 | 23950 | 23850 | 23950 | 23850 | 3316 |
| 549 | 20240806 | 094600 | 10206888900 | 23950 | 23800 | 23950 | 23800 | 6492 |
| 550 | 20240806 | 094500 | 10051837700 | 23800 | 23800 | 23800 | 23750 | 1910 |
| 551 | 20240806 | 094400 | 10006401800 | 23750 | 23750 | 23800 | 23750 | 1403 |
| 552 | 20240806 | 094300 | 9973038150 | 23800 | 23900 | 23900 | 23750 | 11862 |
| 553 | 20240806 | 094200 | 9690640400 | 23900 | 23850 | 23900 | 23800 | 1406 |
| 554 | 20240806 | 094100 | 9657107050 | 23850 | 23850 | 23850 | 23800 | 1304 |
| 555 | 20240806 | 094000 | 9626028100 | 23850 | 23750 | 23900 | 23750 | 2124 |
| 556 | 20240806 | 093900 | 9575427200 | 23800 | 23800 | 23800 | 23700 | 4105 |
| 557 | 20240806 | 093800 | 9477901700 | 23750 | 23750 | 23850 | 23750 | 1733 |
| 558 | 20240806 | 093700 | 9436672050 | 23750 | 23900 | 23900 | 23750 | 6689 |
| 559 | 20240806 | 093600 | 9277309750 | 23900 | 23900 | 23900 | 23850 | 1601 |
| 560 | 20240806 | 093500 | 9239052550 | 23900 | 23900 | 23950 | 23900 | 3292 |
| 561 | 20240806 | 093400 | 9160282350 | 23900 | 23850 | 23950 | 23850 | 2628 |
| 562 | 20240806 | 093300 | 9097410550 | 23850 | 23850 | 23900 | 23800 | 2786 |
| 563 | 20240806 | 093200 | 9030981250 | 23850 | 23850 | 23850 | 23800 | 1630 |
| 564 | 20240806 | 093100 | 8992132400 | 23850 | 23800 | 23850 | 23750 | 5690 |
| 565 | 20240806 | 093000 | 8856677750 | 23750 | 23800 | 23800 | 23750 | 924 |
| 566 | 20240806 | 092900 | 8834723100 | 23750 | 23750 | 23750 | 23650 | 8951 |
| 567 | 20240806 | 092800 | 8622459100 | 23750 | 23700 | 23750 | 23700 | 4183 |
| 568 | 20240806 | 092700 | 8523157150 | 23700 | 23750 | 23750 | 23700 | 4463 |
| 569 | 20240806 | 092600 | 8417340050 | 23800 | 23800 | 23800 | 23700 | 2218 |
| 570 | 20240806 | 092500 | 8364702900 | 23800 | 23750 | 23800 | 23750 | 1692 |
| 571 | 20240806 | 092400 | 8324514050 | 23750 | 23800 | 23800 | 23700 | 2614 |
| 572 | 20240806 | 092300 | 8262478550 | 23800 | 23850 | 23900 | 23750 | 16511 |
| 573 | 20240806 | 092200 | 7869477450 | 23850 | 23900 | 23900 | 23850 | 10737 |
| 574 | 20240806 | 092100 | 7613264800 | 23900 | 23950 | 24000 | 23900 | 4019 |
| 575 | 20240806 | 092000 | 7517055700 | 24000 | 24050 | 24050 | 23950 | 2102 |
| 576 | 20240806 | 091900 | 7466600750 | 24050 | 24100 | 24100 | 23900 | 7470 |
| 577 | 20240806 | 091800 | 7287524950 | 24100 | 24050 | 24100 | 24000 | 1945 |
| 578 | 20240806 | 091700 | 7240745400 | 24050 | 24050 | 24100 | 24000 | 6476 |
| 579 | 20240806 | 091600 | 7084753650 | 24050 | 23950 | 24100 | 23950 | 15262 |
| 580 | 20240806 | 091500 | 6717795250 | 23950 | 23950 | 24050 | 23950 | 8407 |
| 581 | 20240806 | 091400 | 6516029650 | 23950 | 24000 | 24050 | 23900 | 7237 |
| 582 | 20240806 | 091300 | 6342654000 | 24050 | 23950 | 24050 | 23900 | 7749 |
| 583 | 20240806 | 091200 | 6156820950 | 23950 | 23950 | 24050 | 23900 | 17432 |
| 584 | 20240806 | 091100 | 5739000750 | 23950 | 23700 | 23950 | 23650 | 16690 |
| 585 | 20240806 | 091000 | 5341679450 | 23650 | 23700 | 23700 | 23550 | 5323 |
| 586 | 20240806 | 090900 | 5216039300 | 23600 | 23600 | 23700 | 23550 | 5389 |
| 587 | 20240806 | 090800 | 5088689350 | 23600 | 23550 | 23650 | 23550 | 14173 |
| 588 | 20240806 | 090700 | 4754220650 | 23550 | 23800 | 23850 | 23550 | 13241 |
| 589 | 20240806 | 090600 | 4439657450 | 23800 | 23900 | 23950 | 23800 | 8441 |
| 590 | 20240806 | 090500 | 4238250200 | 23950 | 23950 | 23950 | 23850 | 5347 |
| 591 | 20240806 | 090400 | 4110580300 | 23900 | 23950 | 24000 | 23800 | 14606 |
| 592 | 20240806 | 090300 | 3761107950 | 23950 | 24150 | 24150 | 23950 | 17031 |
| 593 | 20240806 | 090200 | 3351667050 | 24150 | 23900 | 24200 | 23850 | 40240 |
| 594 | 20240806 | 090100 | 2387334450 | 23950 | 23850 | 24000 | 23600 | 27974 |
| 595 | 20240806 | 090000 | 1720633750 | 23750 | 23200 | 23850 | 23200 | 71185 |