32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 8686 |
| 3 | 20240806 | 184700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20240806 | 184600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20240806 | 184500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20240806 | 184400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20240806 | 184300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20240806 | 184200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20240806 | 184100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20240806 | 184000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20240806 | 183900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20240806 | 183800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20240806 | 183700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20240806 | 183600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20240806 | 183500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20240806 | 183400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20240806 | 183300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20240806 | 183200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20240806 | 183100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20240806 | 183000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20240806 | 182900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20240806 | 182800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20240806 | 182700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20240806 | 182600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20240806 | 182500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20240806 | 182400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20240806 | 182300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20240806 | 182200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20240806 | 182100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20240806 | 182000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20240806 | 181900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20240806 | 181800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 8686 |
| 33 | 20240806 | 181700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20240806 | 181600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20240806 | 181500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20240806 | 181400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20240806 | 181300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20240806 | 181200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20240806 | 181100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20240806 | 181000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20240806 | 180900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20240806 | 180800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20240806 | 180700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20240806 | 180600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20240806 | 180500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20240806 | 180400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20240806 | 180300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20240806 | 180200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20240806 | 180100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20240806 | 180000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20240806 | 175900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20240806 | 175800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20240806 | 175700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20240806 | 175600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20240806 | 175500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20240806 | 175400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20240806 | 175300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20240806 | 175200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20240806 | 175100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20240806 | 175000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20240806 | 174900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20240806 | 174800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 8686 |
| 63 | 20240806 | 174700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20240806 | 174600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20240806 | 174500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20240806 | 174400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20240806 | 174300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20240806 | 174200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20240806 | 174100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20240806 | 174000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20240806 | 173900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20240806 | 173800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20240806 | 173700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20240806 | 173600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20240806 | 173500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20240806 | 173400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20240806 | 173300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20240806 | 173200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20240806 | 173100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20240806 | 173000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20240806 | 172900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20240806 | 172800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20240806 | 172700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20240806 | 172600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20240806 | 172500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20240806 | 172400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20240806 | 172300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20240806 | 172200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20240806 | 172100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20240806 | 172000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20240806 | 171900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20240806 | 171800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 8686 |
| 93 | 20240806 | 171700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20240806 | 171600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20240806 | 171500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20240806 | 171400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20240806 | 171300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20240806 | 171200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20240806 | 171100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20240806 | 171000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20240806 | 170900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20240806 | 170800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20240806 | 170700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20240806 | 170600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20240806 | 170500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20240806 | 170400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20240806 | 170300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20240806 | 170200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20240806 | 170100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20240806 | 170000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20240806 | 165900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20240806 | 165800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20240806 | 165700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20240806 | 165600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20240806 | 165500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20240806 | 165400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20240806 | 165300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20240806 | 165200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20240806 | 165100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20240806 | 165000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20240806 | 164900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20240806 | 164800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 8686 |
| 123 | 20240806 | 164700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20240806 | 164600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20240806 | 164500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20240806 | 164400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20240806 | 164300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20240806 | 164200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20240806 | 164100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20240806 | 164000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20240806 | 163900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20240806 | 163800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20240806 | 163700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20240806 | 163600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20240806 | 163500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20240806 | 163400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20240806 | 163300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20240806 | 163200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20240806 | 163100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20240806 | 163000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20240806 | 162900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20240806 | 162800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20240806 | 162700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20240806 | 162600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20240806 | 162500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20240806 | 162400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20240806 | 162300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20240806 | 162200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20240806 | 162100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20240806 | 162000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20240806 | 161900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20240806 | 161800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 8686 |
| 153 | 20240806 | 161700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20240806 | 161600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20240806 | 161500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20240806 | 161400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20240806 | 161300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20240806 | 161200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20240806 | 161100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20240806 | 161000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20240806 | 160900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20240806 | 160800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20240806 | 160700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20240806 | 160600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20240806 | 160500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20240806 | 160400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20240806 | 160300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20240806 | 160200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20240806 | 160100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20240806 | 160000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20240806 | 155900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20240806 | 155800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20240806 | 155700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20240806 | 155600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20240806 | 155500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20240806 | 155400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20240806 | 155300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20240806 | 155200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20240806 | 155100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20240806 | 155000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20240806 | 154900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20240806 | 154800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 8686 |
| 183 | 20240806 | 154700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20240806 | 154600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20240806 | 154500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20240806 | 154400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20240806 | 154300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20240806 | 154200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20240806 | 154100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20240806 | 154000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20240806 | 153900 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20240806 | 153800 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20240806 | 153700 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20240806 | 153600 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20240806 | 153500 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20240806 | 153400 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20240806 | 153300 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20240806 | 153200 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20240806 | 153100 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20240806 | 153000 | 6780012800 | 21600 | 21600 | 21600 | 21600 | 8686 |
| 201 | 20240806 | 152900 | 6592395200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240806 | 152800 | 6592395200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240806 | 152700 | 6592395200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240806 | 152600 | 6592395200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240806 | 152500 | 6592395200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240806 | 152400 | 6592395200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240806 | 152300 | 6592395200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240806 | 152200 | 6592395200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240806 | 152100 | 6592395200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240806 | 152000 | 6592395200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240806 | 151900 | 6592395200 | 21700 | 21750 | 21800 | 21700 | 1737 |
| 212 | 20240806 | 151800 | 6554607150 | 21800 | 21750 | 21800 | 21700 | 2046 |
| 213 | 20240806 | 151700 | 6510160550 | 21750 | 21700 | 21750 | 21650 | 1167 |
| 214 | 20240806 | 151600 | 6484820850 | 21650 | 21750 | 21800 | 21650 | 2190 |
| 215 | 20240806 | 151500 | 6437224700 | 21750 | 21700 | 21800 | 21700 | 1947 |
| 216 | 20240806 | 151400 | 6394898500 | 21750 | 21750 | 21750 | 21700 | 829 |
| 217 | 20240806 | 151300 | 6376880700 | 21750 | 21700 | 21800 | 21700 | 656 |
| 218 | 20240806 | 151200 | 6362606350 | 21750 | 21750 | 21800 | 21750 | 630 |
| 219 | 20240806 | 151100 | 6348881400 | 21750 | 21750 | 21850 | 21750 | 1268 |
| 220 | 20240806 | 151000 | 6321274000 | 21800 | 21750 | 21800 | 21700 | 557 |
| 221 | 20240806 | 150900 | 6309135550 | 21750 | 21750 | 21800 | 21700 | 686 |
| 222 | 20240806 | 150800 | 6294201950 | 21750 | 21700 | 21800 | 21700 | 671 |
| 223 | 20240806 | 150700 | 6279604650 | 21700 | 21750 | 21800 | 21700 | 1114 |
| 224 | 20240806 | 150600 | 6255365050 | 21750 | 21750 | 21850 | 21750 | 892 |
| 225 | 20240806 | 150500 | 6235911850 | 21800 | 21850 | 21850 | 21750 | 621 |
| 226 | 20240806 | 150400 | 6222360750 | 21850 | 21850 | 21850 | 21800 | 408 |
| 227 | 20240806 | 150300 | 6213450650 | 21850 | 21750 | 21850 | 21750 | 800 |
| 228 | 20240806 | 150200 | 6196009450 | 21800 | 21750 | 21800 | 21750 | 688 |
| 229 | 20240806 | 150100 | 6181018350 | 21800 | 21850 | 21850 | 21750 | 1110 |
| 230 | 20240806 | 150000 | 6156803300 | 21850 | 21850 | 21850 | 21800 | 646 |
| 231 | 20240806 | 145900 | 6142690600 | 21850 | 21850 | 21850 | 21750 | 519 |
| 232 | 20240806 | 145800 | 6131358150 | 21850 | 21850 | 21850 | 21800 | 599 |
| 233 | 20240806 | 145700 | 6118271750 | 21850 | 21800 | 21850 | 21800 | 435 |
| 234 | 20240806 | 145600 | 6108768700 | 21850 | 21800 | 21850 | 21750 | 571 |
| 235 | 20240806 | 145500 | 6096312800 | 21800 | 21850 | 21850 | 21700 | 828 |
| 236 | 20240806 | 145400 | 6078288200 | 21850 | 21800 | 21850 | 21750 | 1654 |
| 237 | 20240806 | 145300 | 6042234900 | 21800 | 21750 | 21800 | 21750 | 421 |
| 238 | 20240806 | 145200 | 6033062950 | 21750 | 21750 | 21800 | 21700 | 409 |
| 239 | 20240806 | 145100 | 6024156500 | 21800 | 21750 | 21800 | 21750 | 718 |
| 240 | 20240806 | 145000 | 6008516500 | 21800 | 21800 | 21800 | 21750 | 938 |
| 241 | 20240806 | 144900 | 5988090150 | 21800 | 21800 | 21800 | 21750 | 418 |
| 242 | 20240806 | 144800 | 5978979250 | 21800 | 21750 | 21800 | 21750 | 276 |
| 243 | 20240806 | 144700 | 5972964100 | 21750 | 21750 | 21800 | 21750 | 556 |
| 244 | 20240806 | 144600 | 5960854600 | 21750 | 21750 | 21800 | 21700 | 298 |
| 245 | 20240806 | 144500 | 5954368100 | 21750 | 21750 | 21750 | 21700 | 372 |
| 246 | 20240806 | 144400 | 5946277900 | 21750 | 21750 | 21750 | 21700 | 749 |
| 247 | 20240806 | 144300 | 5930001400 | 21750 | 21750 | 21750 | 21700 | 164 |
| 248 | 20240806 | 144200 | 5926436850 | 21750 | 21700 | 21750 | 21700 | 835 |
| 249 | 20240806 | 144100 | 5908284800 | 21750 | 21750 | 21750 | 21700 | 804 |
| 250 | 20240806 | 144000 | 5890798750 | 21750 | 21750 | 21750 | 21650 | 587 |
| 251 | 20240806 | 143900 | 5878051850 | 21700 | 21750 | 21750 | 21700 | 547 |
| 252 | 20240806 | 143800 | 5866172650 | 21750 | 21750 | 21750 | 21650 | 214 |
| 253 | 20240806 | 143700 | 5861521000 | 21750 | 21650 | 21750 | 21650 | 243 |
| 254 | 20240806 | 143600 | 5856244000 | 21700 | 21750 | 21750 | 21650 | 314 |
| 255 | 20240806 | 143500 | 5849427800 | 21700 | 21750 | 21750 | 21700 | 187 |
| 256 | 20240806 | 143400 | 5845362200 | 21750 | 21700 | 21750 | 21700 | 302 |
| 257 | 20240806 | 143300 | 5838797350 | 21650 | 21750 | 21750 | 21650 | 569 |
| 258 | 20240806 | 143200 | 5826452100 | 21750 | 21750 | 21750 | 21700 | 236 |
| 259 | 20240806 | 143100 | 5821320350 | 21750 | 21750 | 21800 | 21700 | 779 |
| 260 | 20240806 | 143000 | 5804392400 | 21750 | 21750 | 21750 | 21700 | 428 |
| 261 | 20240806 | 142900 | 5795094150 | 21700 | 21750 | 21800 | 21700 | 233 |
| 262 | 20240806 | 142800 | 5790021750 | 21750 | 21700 | 21750 | 21700 | 348 |
| 263 | 20240806 | 142700 | 5782453500 | 21750 | 21750 | 21800 | 21700 | 641 |
| 264 | 20240806 | 142600 | 5768510650 | 21800 | 21750 | 21800 | 21700 | 1473 |
| 265 | 20240806 | 142500 | 5736460300 | 21750 | 21650 | 21750 | 21650 | 378 |
| 266 | 20240806 | 142400 | 5728254450 | 21700 | 21700 | 21700 | 21650 | 144 |
| 267 | 20240806 | 142300 | 5725130850 | 21650 | 21700 | 21700 | 21650 | 323 |
| 268 | 20240806 | 142200 | 5718122450 | 21700 | 21700 | 21700 | 21650 | 151 |
| 269 | 20240806 | 142100 | 5714847100 | 21700 | 21700 | 21700 | 21650 | 746 |
| 270 | 20240806 | 142000 | 5698659350 | 21700 | 21700 | 21700 | 21650 | 183 |
| 271 | 20240806 | 141900 | 5694689150 | 21700 | 21700 | 21700 | 21650 | 130 |
| 272 | 20240806 | 141800 | 5691868900 | 21700 | 21700 | 21750 | 21600 | 515 |
| 273 | 20240806 | 141700 | 5680702750 | 21750 | 21650 | 21750 | 21650 | 807 |
| 274 | 20240806 | 141600 | 5663190250 | 21700 | 21600 | 21700 | 21600 | 893 |
| 275 | 20240806 | 141500 | 5643885800 | 21600 | 21500 | 21600 | 21500 | 466 |
| 276 | 20240806 | 141400 | 5633838500 | 21550 | 21600 | 21600 | 21500 | 1113 |
| 277 | 20240806 | 141300 | 5609865300 | 21550 | 21600 | 21600 | 21550 | 220 |
| 278 | 20240806 | 141200 | 5605114950 | 21600 | 21600 | 21600 | 21550 | 359 |
| 279 | 20240806 | 141100 | 5597361250 | 21600 | 21650 | 21650 | 21550 | 249 |
| 280 | 20240806 | 141000 | 5591986700 | 21600 | 21600 | 21650 | 21550 | 261 |
| 281 | 20240806 | 140900 | 5586347050 | 21600 | 21600 | 21600 | 21550 | 223 |
| 282 | 20240806 | 140800 | 5581534150 | 21550 | 21600 | 21650 | 21550 | 371 |
| 283 | 20240806 | 140700 | 5573522700 | 21550 | 21600 | 21600 | 21550 | 210 |
| 284 | 20240806 | 140600 | 5568987550 | 21600 | 21600 | 21600 | 21550 | 208 |
| 285 | 20240806 | 140500 | 5564501200 | 21600 | 21650 | 21650 | 21550 | 856 |
| 286 | 20240806 | 140400 | 5546012150 | 21650 | 21600 | 21650 | 21600 | 118 |
| 287 | 20240806 | 140300 | 5543458050 | 21650 | 21650 | 21650 | 21600 | 353 |
| 288 | 20240806 | 140200 | 5535819750 | 21650 | 21600 | 21650 | 21600 | 47 |
| 289 | 20240806 | 140100 | 5534803550 | 21600 | 21600 | 21600 | 21550 | 316 |
| 290 | 20240806 | 140000 | 5527978150 | 21600 | 21550 | 21600 | 21550 | 383 |
| 291 | 20240806 | 135900 | 5519714150 | 21550 | 21600 | 21600 | 21550 | 314 |
| 292 | 20240806 | 135800 | 5512937800 | 21600 | 21650 | 21650 | 21550 | 834 |
| 293 | 20240806 | 135700 | 5494919150 | 21650 | 21650 | 21650 | 21600 | 427 |
| 294 | 20240806 | 135600 | 5485686250 | 21650 | 21650 | 21650 | 21600 | 730 |
| 295 | 20240806 | 135500 | 5469902200 | 21650 | 21600 | 21700 | 21600 | 313 |
| 296 | 20240806 | 135400 | 5463119800 | 21650 | 21700 | 21700 | 21600 | 449 |
| 297 | 20240806 | 135300 | 5453389700 | 21700 | 21650 | 21700 | 21600 | 437 |
| 298 | 20240806 | 135200 | 5443923100 | 21650 | 21700 | 21700 | 21600 | 503 |
| 299 | 20240806 | 135100 | 5433023600 | 21650 | 21650 | 21650 | 21600 | 383 |
| 300 | 20240806 | 135000 | 5424734550 | 21600 | 21700 | 21700 | 21600 | 532 |
| 301 | 20240806 | 134900 | 5413213700 | 21650 | 21650 | 21700 | 21650 | 437 |
| 302 | 20240806 | 134800 | 5403739500 | 21700 | 21700 | 21700 | 21650 | 454 |
| 303 | 20240806 | 134700 | 5393900950 | 21700 | 21700 | 21750 | 21650 | 554 |
| 304 | 20240806 | 134600 | 5381882850 | 21700 | 21800 | 21800 | 21650 | 809 |
| 305 | 20240806 | 134500 | 5364311650 | 21750 | 21750 | 21800 | 21700 | 377 |
| 306 | 20240806 | 134400 | 5356102900 | 21750 | 21750 | 21800 | 21750 | 296 |
| 307 | 20240806 | 134300 | 5349659500 | 21750 | 21800 | 21800 | 21700 | 463 |
| 308 | 20240806 | 134200 | 5339574800 | 21750 | 21750 | 21800 | 21700 | 836 |
| 309 | 20240806 | 134100 | 5321393550 | 21700 | 21700 | 21750 | 21700 | 707 |
| 310 | 20240806 | 134000 | 5306047250 | 21750 | 21650 | 21750 | 21650 | 624 |
| 311 | 20240806 | 133900 | 5292509550 | 21650 | 21700 | 21700 | 21650 | 408 |
| 312 | 20240806 | 133800 | 5283661350 | 21700 | 21700 | 21700 | 21650 | 436 |
| 313 | 20240806 | 133700 | 5274206050 | 21700 | 21700 | 21700 | 21650 | 251 |
| 314 | 20240806 | 133600 | 5268764650 | 21700 | 21650 | 21700 | 21600 | 394 |
| 315 | 20240806 | 133500 | 5260228200 | 21650 | 21650 | 21700 | 21600 | 289 |
| 316 | 20240806 | 133400 | 5253973450 | 21700 | 21650 | 21700 | 21600 | 906 |
| 317 | 20240806 | 133300 | 5234365600 | 21650 | 21650 | 21700 | 21650 | 211 |
| 318 | 20240806 | 133200 | 5229791150 | 21700 | 21750 | 21750 | 21650 | 1331 |
| 319 | 20240806 | 133100 | 5200916700 | 21750 | 21800 | 21800 | 21700 | 294 |
| 320 | 20240806 | 133000 | 5194523800 | 21800 | 21750 | 21800 | 21750 | 505 |
| 321 | 20240806 | 132900 | 5183533850 | 21750 | 21800 | 21800 | 21750 | 397 |
| 322 | 20240806 | 132800 | 5174887800 | 21800 | 21850 | 21850 | 21800 | 340 |
| 323 | 20240806 | 132700 | 5167470850 | 21850 | 21800 | 21850 | 21750 | 2245 |
| 324 | 20240806 | 132600 | 5118538600 | 21750 | 21800 | 21800 | 21750 | 116 |
| 325 | 20240806 | 132500 | 5116010650 | 21800 | 21800 | 21800 | 21750 | 365 |
| 326 | 20240806 | 132400 | 5108062400 | 21750 | 21850 | 21850 | 21750 | 76 |
| 327 | 20240806 | 132300 | 5106407900 | 21800 | 21800 | 21800 | 21750 | 769 |
| 328 | 20240806 | 132200 | 5089675100 | 21800 | 21800 | 21800 | 21750 | 306 |
| 329 | 20240806 | 132100 | 5083011800 | 21750 | 21850 | 21850 | 21750 | 248 |
| 330 | 20240806 | 132000 | 5077603950 | 21850 | 21800 | 21850 | 21800 | 828 |
| 331 | 20240806 | 131900 | 5059550250 | 21800 | 21850 | 21900 | 21800 | 2142 |
| 332 | 20240806 | 131800 | 5012749850 | 21850 | 21750 | 21850 | 21700 | 176 |
| 333 | 20240806 | 131700 | 5008916550 | 21750 | 21750 | 21800 | 21600 | 10770 |
| 334 | 20240806 | 131600 | 4774354300 | 21700 | 21700 | 21750 | 21700 | 269 |
| 335 | 20240806 | 131500 | 4768516600 | 21700 | 21750 | 21750 | 21650 | 418 |
| 336 | 20240806 | 131400 | 4759447100 | 21700 | 21750 | 21750 | 21700 | 240 |
| 337 | 20240806 | 131300 | 4754234500 | 21700 | 21650 | 21750 | 21650 | 4777 |
| 338 | 20240806 | 131200 | 4650575050 | 21700 | 21700 | 21700 | 21650 | 424 |
| 339 | 20240806 | 131100 | 4641380850 | 21650 | 21600 | 21700 | 21600 | 3730 |
| 340 | 20240806 | 131000 | 4560676150 | 21600 | 21600 | 21600 | 21550 | 196 |
| 341 | 20240806 | 130900 | 4556447700 | 21600 | 21600 | 21600 | 21550 | 290 |
| 342 | 20240806 | 130800 | 4550189850 | 21600 | 21600 | 21600 | 21550 | 353 |
| 343 | 20240806 | 130700 | 4542575050 | 21600 | 21550 | 21600 | 21550 | 295 |
| 344 | 20240806 | 130600 | 4536214450 | 21600 | 21550 | 21600 | 21550 | 229 |
| 345 | 20240806 | 130500 | 4531271950 | 21550 | 21600 | 21600 | 21550 | 204 |
| 346 | 20240806 | 130400 | 4526874500 | 21550 | 21550 | 21600 | 21550 | 328 |
| 347 | 20240806 | 130300 | 4519799700 | 21550 | 21550 | 21600 | 21550 | 112 |
| 348 | 20240806 | 130200 | 4517385600 | 21550 | 21600 | 21600 | 21550 | 199 |
| 349 | 20240806 | 130100 | 4513093500 | 21600 | 21600 | 21600 | 21550 | 204 |
| 350 | 20240806 | 130000 | 4508693300 | 21600 | 21550 | 21600 | 21550 | 245 |
| 351 | 20240806 | 125900 | 4503410900 | 21550 | 21600 | 21650 | 21550 | 255 |
| 352 | 20240806 | 125800 | 4497908250 | 21600 | 21600 | 21650 | 21550 | 208 |
| 353 | 20240806 | 125700 | 4493420500 | 21600 | 21550 | 21650 | 21550 | 1924 |
| 354 | 20240806 | 125600 | 4451907300 | 21600 | 21600 | 21600 | 21550 | 943 |
| 355 | 20240806 | 125500 | 4431580600 | 21600 | 21600 | 21600 | 21550 | 183 |
| 356 | 20240806 | 125400 | 4427632350 | 21550 | 21600 | 21600 | 21550 | 577 |
| 357 | 20240806 | 125300 | 4415177500 | 21600 | 21550 | 21600 | 21550 | 118 |
| 358 | 20240806 | 125200 | 4412630750 | 21600 | 21600 | 21600 | 21550 | 233 |
| 359 | 20240806 | 125100 | 4407605500 | 21600 | 21550 | 21600 | 21550 | 118 |
| 360 | 20240806 | 125000 | 4405059650 | 21550 | 21600 | 21600 | 21550 | 378 |
| 361 | 20240806 | 124900 | 4396904500 | 21550 | 21600 | 21600 | 21550 | 212 |
| 362 | 20240806 | 124800 | 4392329450 | 21550 | 21550 | 21600 | 21550 | 303 |
| 363 | 20240806 | 124700 | 4385793050 | 21600 | 21600 | 21600 | 21550 | 272 |
| 364 | 20240806 | 124600 | 4379927150 | 21600 | 21550 | 21600 | 21550 | 337 |
| 365 | 20240806 | 124500 | 4372659300 | 21550 | 21550 | 21600 | 21500 | 3222 |
| 366 | 20240806 | 124400 | 4303224950 | 21500 | 21500 | 21550 | 21500 | 232 |
| 367 | 20240806 | 124300 | 4298230950 | 21500 | 21500 | 21550 | 21500 | 250 |
| 368 | 20240806 | 124200 | 4292852900 | 21500 | 21550 | 21550 | 21500 | 219 |
| 369 | 20240806 | 124100 | 4288137450 | 21500 | 21550 | 21550 | 21500 | 284 |
| 370 | 20240806 | 124000 | 4282027550 | 21550 | 21550 | 21550 | 21500 | 155 |
| 371 | 20240806 | 123900 | 4278691800 | 21500 | 21550 | 21550 | 21500 | 205 |
| 372 | 20240806 | 123800 | 4274280350 | 21550 | 21550 | 21550 | 21500 | 139 |
| 373 | 20240806 | 123700 | 4271291350 | 21500 | 21550 | 21550 | 21500 | 301 |
| 374 | 20240806 | 123600 | 4264814600 | 21550 | 21500 | 21550 | 21500 | 241 |
| 375 | 20240806 | 123500 | 4259629450 | 21500 | 21550 | 21550 | 21500 | 134 |
| 376 | 20240806 | 123400 | 4256744600 | 21550 | 21550 | 21550 | 21500 | 761 |
| 377 | 20240806 | 123300 | 4240382650 | 21500 | 21500 | 21550 | 21500 | 170 |
| 378 | 20240806 | 123200 | 4236727300 | 21450 | 21550 | 21550 | 21450 | 353 |
| 379 | 20240806 | 123100 | 4229141300 | 21500 | 21450 | 21500 | 21450 | 250 |
| 380 | 20240806 | 123000 | 4223770900 | 21450 | 21500 | 21500 | 21450 | 142 |
| 381 | 20240806 | 122900 | 4220721350 | 21450 | 21450 | 21500 | 21400 | 101 |
| 382 | 20240806 | 122800 | 4218556200 | 21500 | 21450 | 21500 | 21450 | 156 |
| 383 | 20240806 | 122700 | 4215209550 | 21400 | 21450 | 21500 | 21400 | 1218 |
| 384 | 20240806 | 122600 | 4189053950 | 21450 | 21450 | 21500 | 21450 | 61 |
| 385 | 20240806 | 122500 | 4187745100 | 21450 | 21500 | 21500 | 21450 | 232 |
| 386 | 20240806 | 122400 | 4182759950 | 21500 | 21550 | 21550 | 21500 | 323 |
| 387 | 20240806 | 122300 | 4175811950 | 21500 | 21550 | 21550 | 21500 | 352 |
| 388 | 20240806 | 122200 | 4168240250 | 21500 | 21550 | 21550 | 21500 | 79 |
| 389 | 20240806 | 122100 | 4166541400 | 21500 | 21500 | 21550 | 21450 | 227 |
| 390 | 20240806 | 122000 | 4161668700 | 21450 | 21450 | 21500 | 21450 | 1170 |
| 391 | 20240806 | 121900 | 4136516650 | 21450 | 21500 | 21500 | 21400 | 144 |
| 392 | 20240806 | 121800 | 4133429350 | 21500 | 21450 | 21500 | 21450 | 248 |
| 393 | 20240806 | 121700 | 4128102700 | 21450 | 21450 | 21450 | 21400 | 363 |
| 394 | 20240806 | 121600 | 4120320950 | 21400 | 21400 | 21450 | 21400 | 203 |
| 395 | 20240806 | 121500 | 4115973050 | 21450 | 21400 | 21450 | 21400 | 45 |
| 396 | 20240806 | 121400 | 4115009650 | 21400 | 21450 | 21450 | 21400 | 898 |
| 397 | 20240806 | 121300 | 4095763550 | 21450 | 21400 | 21450 | 21400 | 231 |
| 398 | 20240806 | 121200 | 4090818100 | 21450 | 21350 | 21450 | 21350 | 161 |
| 399 | 20240806 | 121100 | 4087373700 | 21400 | 21400 | 21400 | 21350 | 321 |
| 400 | 20240806 | 121000 | 4080507050 | 21400 | 21400 | 21400 | 21350 | 1000 |
| 401 | 20240806 | 120900 | 4059110250 | 21400 | 21450 | 21450 | 21400 | 535 |
| 402 | 20240806 | 120800 | 4047660600 | 21400 | 21400 | 21450 | 21400 | 170 |
| 403 | 20240806 | 120700 | 4044019400 | 21450 | 21400 | 21450 | 21400 | 198 |
| 404 | 20240806 | 120600 | 4039781850 | 21450 | 21400 | 21450 | 21400 | 770 |
| 405 | 20240806 | 120500 | 4023284400 | 21450 | 21400 | 21450 | 21400 | 102 |
| 406 | 20240806 | 120400 | 4021099950 | 21400 | 21400 | 21450 | 21400 | 140 |
| 407 | 20240806 | 120300 | 4018103800 | 21450 | 21500 | 21500 | 21450 | 152 |
| 408 | 20240806 | 120200 | 4014843350 | 21500 | 21450 | 21500 | 21400 | 481 |
| 409 | 20240806 | 120100 | 4004529750 | 21450 | 21450 | 21450 | 21400 | 127 |
| 410 | 20240806 | 120000 | 4001811000 | 21350 | 21350 | 21450 | 21350 | 345 |
| 411 | 20240806 | 115900 | 3994430800 | 21450 | 21450 | 21450 | 21400 | 655 |
| 412 | 20240806 | 115800 | 3980413300 | 21450 | 21450 | 21450 | 21400 | 178 |
| 413 | 20240806 | 115700 | 3976600450 | 21400 | 21450 | 21500 | 21400 | 300 |
| 414 | 20240806 | 115600 | 3970167700 | 21500 | 21450 | 21500 | 21450 | 125 |
| 415 | 20240806 | 115500 | 3967486200 | 21500 | 21500 | 21500 | 21450 | 197 |
| 416 | 20240806 | 115400 | 3963253450 | 21450 | 21500 | 21500 | 21450 | 172 |
| 417 | 20240806 | 115300 | 3959563100 | 21450 | 21450 | 21500 | 21450 | 280 |
| 418 | 20240806 | 115200 | 3953548450 | 21500 | 21500 | 21500 | 21450 | 246 |
| 419 | 20240806 | 115100 | 3948267250 | 21450 | 21500 | 21500 | 21450 | 134 |
| 420 | 20240806 | 115000 | 3945389100 | 21500 | 21500 | 21500 | 21450 | 212 |
| 421 | 20240806 | 114900 | 3940837650 | 21450 | 21450 | 21500 | 21450 | 65 |
| 422 | 20240806 | 114800 | 3939443250 | 21450 | 21450 | 21500 | 21450 | 158 |
| 423 | 20240806 | 114700 | 3936053650 | 21500 | 21400 | 21500 | 21400 | 284 |
| 424 | 20240806 | 114600 | 3929970700 | 21450 | 21500 | 21500 | 21450 | 376 |
| 425 | 20240806 | 114500 | 3921894200 | 21500 | 21450 | 21500 | 21450 | 127 |
| 426 | 20240806 | 114400 | 3919169500 | 21450 | 21450 | 21500 | 21450 | 236 |
| 427 | 20240806 | 114300 | 3914104000 | 21500 | 21450 | 21500 | 21450 | 155 |
| 428 | 20240806 | 114200 | 3910778650 | 21500 | 21450 | 21500 | 21450 | 311 |
| 429 | 20240806 | 114100 | 3904107000 | 21400 | 21450 | 21450 | 21400 | 139 |
| 430 | 20240806 | 114000 | 3901131300 | 21450 | 21450 | 21450 | 21400 | 105 |
| 431 | 20240806 | 113900 | 3898883550 | 21450 | 21500 | 21500 | 21400 | 357 |
| 432 | 20240806 | 113800 | 3891221050 | 21450 | 21450 | 21500 | 21400 | 554 |
| 433 | 20240806 | 113700 | 3879339000 | 21450 | 21400 | 21500 | 21400 | 441 |
| 434 | 20240806 | 113600 | 3869880650 | 21450 | 21400 | 21450 | 21400 | 438 |
| 435 | 20240806 | 113500 | 3860504100 | 21400 | 21400 | 21450 | 21400 | 104 |
| 436 | 20240806 | 113400 | 3858277550 | 21350 | 21350 | 21400 | 21300 | 3120 |
| 437 | 20240806 | 113300 | 3791660400 | 21350 | 21350 | 21400 | 21350 | 738 |
| 438 | 20240806 | 113200 | 3775903750 | 21350 | 21350 | 21400 | 21350 | 456 |
| 439 | 20240806 | 113100 | 3766165300 | 21400 | 21400 | 21400 | 21350 | 258 |
| 440 | 20240806 | 113000 | 3760648500 | 21350 | 21400 | 21400 | 21350 | 185 |
| 441 | 20240806 | 112900 | 3756695200 | 21350 | 21400 | 21400 | 21350 | 146 |
| 442 | 20240806 | 112800 | 3753573800 | 21350 | 21400 | 21400 | 21350 | 432 |
| 443 | 20240806 | 112700 | 3744336300 | 21400 | 21350 | 21400 | 21350 | 168 |
| 444 | 20240806 | 112600 | 3740748700 | 21350 | 21350 | 21400 | 21300 | 2223 |
| 445 | 20240806 | 112500 | 3693289750 | 21300 | 21350 | 21350 | 21300 | 284 |
| 446 | 20240806 | 112400 | 3687230000 | 21350 | 21350 | 21350 | 21300 | 218 |
| 447 | 20240806 | 112300 | 3682585000 | 21300 | 21300 | 21350 | 21300 | 701 |
| 448 | 20240806 | 112200 | 3667650400 | 21300 | 21300 | 21350 | 21300 | 265 |
| 449 | 20240806 | 112100 | 3662005250 | 21350 | 21350 | 21350 | 21300 | 326 |
| 450 | 20240806 | 112000 | 3655053300 | 21300 | 21400 | 21400 | 21300 | 434 |
| 451 | 20240806 | 111900 | 3645805150 | 21300 | 21350 | 21400 | 21300 | 360 |
| 452 | 20240806 | 111800 | 3638126000 | 21400 | 21350 | 21400 | 21350 | 132 |
| 453 | 20240806 | 111700 | 3635302050 | 21350 | 21350 | 21400 | 21350 | 170 |
| 454 | 20240806 | 111600 | 3631672300 | 21350 | 21300 | 21350 | 21300 | 1747 |
| 455 | 20240806 | 111500 | 3594377050 | 21350 | 21300 | 21350 | 21250 | 473 |
| 456 | 20240806 | 111400 | 3584300150 | 21250 | 21250 | 21300 | 21200 | 1313 |
| 457 | 20240806 | 111300 | 3556386600 | 21300 | 21250 | 21350 | 21250 | 243 |
| 458 | 20240806 | 111200 | 3551211850 | 21300 | 21300 | 21350 | 21250 | 1061 |
| 459 | 20240806 | 111100 | 3528612900 | 21300 | 21350 | 21350 | 21300 | 220 |
| 460 | 20240806 | 111000 | 3523926450 | 21300 | 21350 | 21350 | 21300 | 286 |
| 461 | 20240806 | 110900 | 3517831350 | 21300 | 21300 | 21350 | 21300 | 858 |
| 462 | 20240806 | 110800 | 3499554200 | 21350 | 21450 | 21450 | 21300 | 878 |
| 463 | 20240806 | 110700 | 3480804000 | 21400 | 21400 | 21450 | 21400 | 560 |
| 464 | 20240806 | 110600 | 3468816950 | 21400 | 21450 | 21450 | 21400 | 47 |
| 465 | 20240806 | 110500 | 3467809450 | 21500 | 21450 | 21500 | 21400 | 160 |
| 466 | 20240806 | 110400 | 3464379900 | 21450 | 21450 | 21450 | 21400 | 370 |
| 467 | 20240806 | 110300 | 3456450800 | 21450 | 21450 | 21450 | 21400 | 291 |
| 468 | 20240806 | 110200 | 3450212150 | 21450 | 21400 | 21500 | 21400 | 367 |
| 469 | 20240806 | 110100 | 3442343100 | 21400 | 21450 | 21500 | 21400 | 214 |
| 470 | 20240806 | 110000 | 3437756300 | 21450 | 21500 | 21500 | 21450 | 1069 |
| 471 | 20240806 | 105900 | 3414824650 | 21500 | 21450 | 21500 | 21450 | 173 |
| 472 | 20240806 | 105800 | 3411108500 | 21450 | 21500 | 21500 | 21450 | 37 |
| 473 | 20240806 | 105700 | 3410314250 | 21500 | 21500 | 21500 | 21450 | 254 |
| 474 | 20240806 | 105600 | 3404858200 | 21500 | 21500 | 21500 | 21450 | 188 |
| 475 | 20240806 | 105500 | 3400819350 | 21450 | 21500 | 21500 | 21450 | 286 |
| 476 | 20240806 | 105400 | 3394678800 | 21500 | 21500 | 21500 | 21450 | 547 |
| 477 | 20240806 | 105300 | 3382936700 | 21500 | 21500 | 21550 | 21500 | 302 |
| 478 | 20240806 | 105200 | 3376438600 | 21500 | 21500 | 21550 | 21500 | 193 |
| 479 | 20240806 | 105100 | 3372286400 | 21500 | 21450 | 21500 | 21450 | 407 |
| 480 | 20240806 | 105000 | 3363548050 | 21400 | 21450 | 21500 | 21400 | 332 |
| 481 | 20240806 | 104900 | 3356437200 | 21450 | 21550 | 21550 | 21400 | 132 |
| 482 | 20240806 | 104800 | 3353603450 | 21500 | 21400 | 21500 | 21350 | 1089 |
| 483 | 20240806 | 104700 | 3330246800 | 21300 | 21400 | 21400 | 21300 | 300 |
| 484 | 20240806 | 104600 | 3323849650 | 21400 | 21450 | 21450 | 21300 | 2481 |
| 485 | 20240806 | 104500 | 3270895500 | 21400 | 21400 | 21500 | 21400 | 525 |
| 486 | 20240806 | 104400 | 3259640200 | 21450 | 21350 | 21450 | 21300 | 753 |
| 487 | 20240806 | 104300 | 3243548200 | 21300 | 21200 | 21300 | 21200 | 1432 |
| 488 | 20240806 | 104200 | 3213101400 | 21250 | 21350 | 21400 | 21200 | 4874 |
| 489 | 20240806 | 104100 | 3109244700 | 21350 | 21400 | 21400 | 21350 | 2142 |
| 490 | 20240806 | 104000 | 3063438100 | 21400 | 21400 | 21450 | 21400 | 484 |
| 491 | 20240806 | 103900 | 3053061450 | 21400 | 21500 | 21500 | 21400 | 592 |
| 492 | 20240806 | 103800 | 3040379000 | 21500 | 21450 | 21500 | 21400 | 227 |
| 493 | 20240806 | 103700 | 3035506600 | 21450 | 21500 | 21600 | 21450 | 293 |
| 494 | 20240806 | 103600 | 3029211950 | 21500 | 21500 | 21500 | 21400 | 645 |
| 495 | 20240806 | 103500 | 3015374850 | 21500 | 21400 | 21550 | 21400 | 928 |
| 496 | 20240806 | 103400 | 2995454450 | 21400 | 21450 | 21450 | 21350 | 315 |
| 497 | 20240806 | 103300 | 2988706750 | 21400 | 21450 | 21450 | 21400 | 478 |
| 498 | 20240806 | 103200 | 2978473750 | 21400 | 21350 | 21400 | 21300 | 3192 |
| 499 | 20240806 | 103100 | 2910273250 | 21350 | 21400 | 21450 | 21350 | 2428 |
| 500 | 20240806 | 103000 | 2858336350 | 21450 | 21500 | 21550 | 21450 | 3486 |
| 501 | 20240806 | 102900 | 2783446700 | 21500 | 21550 | 21600 | 21500 | 2271 |
| 502 | 20240806 | 102800 | 2734515000 | 21600 | 21600 | 21600 | 21550 | 149 |
| 503 | 20240806 | 102700 | 2731300900 | 21600 | 21600 | 21600 | 21550 | 270 |
| 504 | 20240806 | 102600 | 2725473700 | 21600 | 21550 | 21600 | 21550 | 319 |
| 505 | 20240806 | 102500 | 2718591850 | 21600 | 21600 | 21650 | 21600 | 922 |
| 506 | 20240806 | 102400 | 2698673950 | 21600 | 21650 | 21650 | 21600 | 284 |
| 507 | 20240806 | 102300 | 2692533350 | 21650 | 21650 | 21650 | 21600 | 546 |
| 508 | 20240806 | 102200 | 2680724300 | 21650 | 21600 | 21650 | 21600 | 491 |
| 509 | 20240806 | 102100 | 2670103100 | 21600 | 21650 | 21650 | 21600 | 220 |
| 510 | 20240806 | 102000 | 2665345650 | 21650 | 21600 | 21650 | 21600 | 306 |
| 511 | 20240806 | 101900 | 2658729250 | 21650 | 21600 | 21650 | 21550 | 553 |
| 512 | 20240806 | 101800 | 2646793850 | 21550 | 21600 | 21600 | 21550 | 281 |
| 513 | 20240806 | 101700 | 2640732750 | 21600 | 21600 | 21650 | 21550 | 912 |
| 514 | 20240806 | 101600 | 2621047150 | 21600 | 21600 | 21650 | 21600 | 221 |
| 515 | 20240806 | 101500 | 2616272500 | 21650 | 21650 | 21650 | 21600 | 276 |
| 516 | 20240806 | 101400 | 2610305900 | 21650 | 21650 | 21650 | 21600 | 460 |
| 517 | 20240806 | 101300 | 2600363500 | 21650 | 21650 | 21650 | 21600 | 1775 |
| 518 | 20240806 | 101200 | 2561936800 | 21650 | 21650 | 21750 | 21650 | 425 |
| 519 | 20240806 | 101100 | 2552727300 | 21700 | 21700 | 21750 | 21650 | 1425 |
| 520 | 20240806 | 101000 | 2521809400 | 21750 | 21700 | 21750 | 21700 | 219 |
| 521 | 20240806 | 100900 | 2517056750 | 21700 | 21750 | 21750 | 21650 | 664 |
| 522 | 20240806 | 100800 | 2502647600 | 21750 | 21700 | 21750 | 21650 | 560 |
| 523 | 20240806 | 100700 | 2490492300 | 21700 | 21750 | 21800 | 21700 | 1221 |
| 524 | 20240806 | 100600 | 2463942450 | 21750 | 21750 | 21800 | 21750 | 212 |
| 525 | 20240806 | 100500 | 2459331100 | 21750 | 21750 | 21800 | 21750 | 216 |
| 526 | 20240806 | 100400 | 2454629600 | 21750 | 21750 | 21800 | 21700 | 1703 |
| 527 | 20240806 | 100300 | 2417585900 | 21750 | 21750 | 21750 | 21700 | 435 |
| 528 | 20240806 | 100200 | 2408137800 | 21700 | 21750 | 21750 | 21700 | 154 |
| 529 | 20240806 | 100100 | 2404795700 | 21750 | 21700 | 21750 | 21650 | 1142 |
| 530 | 20240806 | 100000 | 2380024200 | 21700 | 21750 | 21750 | 21650 | 387 |
| 531 | 20240806 | 095900 | 2371628100 | 21750 | 21750 | 21800 | 21700 | 3144 |
| 532 | 20240806 | 095800 | 2303320050 | 21800 | 21750 | 21800 | 21750 | 249 |
| 533 | 20240806 | 095700 | 2297903300 | 21800 | 21750 | 21800 | 21750 | 884 |
| 534 | 20240806 | 095600 | 2278659200 | 21800 | 21700 | 21800 | 21700 | 749 |
| 535 | 20240806 | 095500 | 2262363800 | 21700 | 21750 | 21800 | 21700 | 570 |
| 536 | 20240806 | 095400 | 2249967850 | 21700 | 21700 | 21750 | 21700 | 648 |
| 537 | 20240806 | 095300 | 2235888050 | 21700 | 21750 | 21800 | 21700 | 2106 |
| 538 | 20240806 | 095200 | 2190105850 | 21750 | 21750 | 21800 | 21700 | 1121 |
| 539 | 20240806 | 095100 | 2165729550 | 21700 | 21700 | 21800 | 21700 | 959 |
| 540 | 20240806 | 095000 | 2144875850 | 21700 | 21750 | 21750 | 21700 | 252 |
| 541 | 20240806 | 094900 | 2139402300 | 21750 | 21700 | 21750 | 21700 | 416 |
| 542 | 20240806 | 094800 | 2130374350 | 21750 | 21750 | 21750 | 21700 | 486 |
| 543 | 20240806 | 094700 | 2119811600 | 21700 | 21700 | 21750 | 21700 | 435 |
| 544 | 20240806 | 094600 | 2110365550 | 21750 | 21700 | 21750 | 21700 | 584 |
| 545 | 20240806 | 094500 | 2097685400 | 21700 | 21700 | 21750 | 21650 | 226 |
| 546 | 20240806 | 094400 | 2092781450 | 21650 | 21700 | 21700 | 21650 | 276 |
| 547 | 20240806 | 094300 | 2086798800 | 21700 | 21700 | 21750 | 21600 | 480 |
| 548 | 20240806 | 094200 | 2076407100 | 21650 | 21700 | 21750 | 21650 | 2314 |
| 549 | 20240806 | 094100 | 2026252350 | 21750 | 21750 | 21750 | 21700 | 226 |
| 550 | 20240806 | 094000 | 2021344150 | 21750 | 21700 | 21800 | 21700 | 327 |
| 551 | 20240806 | 093900 | 2014233250 | 21750 | 21700 | 21800 | 21700 | 1246 |
| 552 | 20240806 | 093800 | 1987147550 | 21750 | 21650 | 21750 | 21650 | 1978 |
| 553 | 20240806 | 093700 | 1944163550 | 21700 | 21700 | 21700 | 21650 | 657 |
| 554 | 20240806 | 093600 | 1929913500 | 21700 | 21700 | 21700 | 21650 | 6899 |
| 555 | 20240806 | 093500 | 1780222950 | 21750 | 21700 | 21750 | 21700 | 323 |
| 556 | 20240806 | 093400 | 1773205100 | 21750 | 21700 | 21750 | 21700 | 147 |
| 557 | 20240806 | 093300 | 1770010600 | 21700 | 21700 | 21800 | 21700 | 496 |
| 558 | 20240806 | 093200 | 1759222750 | 21700 | 21600 | 21800 | 21600 | 1454 |
| 559 | 20240806 | 093100 | 1727644700 | 21600 | 21550 | 21650 | 21550 | 524 |
| 560 | 20240806 | 093000 | 1716318000 | 21550 | 21550 | 21600 | 21500 | 1416 |
| 561 | 20240806 | 092900 | 1685824700 | 21500 | 21650 | 21650 | 21500 | 2376 |
| 562 | 20240806 | 092800 | 1634547150 | 21600 | 21600 | 21650 | 21600 | 845 |
| 563 | 20240806 | 092700 | 1616275000 | 21550 | 21650 | 21650 | 21550 | 2278 |
| 564 | 20240806 | 092600 | 1567122050 | 21650 | 21700 | 21750 | 21600 | 1848 |
| 565 | 20240806 | 092500 | 1527032750 | 21700 | 21750 | 21800 | 21700 | 146 |
| 566 | 20240806 | 092400 | 1523857600 | 21650 | 21700 | 21800 | 21650 | 858 |
| 567 | 20240806 | 092300 | 1505266150 | 21700 | 21800 | 21850 | 21700 | 1671 |
| 568 | 20240806 | 092200 | 1468941700 | 21850 | 21750 | 21850 | 21750 | 617 |
| 569 | 20240806 | 092100 | 1455492600 | 21800 | 21700 | 21800 | 21700 | 2019 |
| 570 | 20240806 | 092000 | 1411582250 | 21700 | 21700 | 21700 | 21650 | 745 |
| 571 | 20240806 | 091900 | 1395449750 | 21700 | 21750 | 21750 | 21600 | 1416 |
| 572 | 20240806 | 091800 | 1364769750 | 21750 | 21750 | 21750 | 21700 | 450 |
| 573 | 20240806 | 091700 | 1354985750 | 21800 | 21950 | 21950 | 21800 | 2210 |
| 574 | 20240806 | 091600 | 1306710750 | 21950 | 21850 | 21950 | 21800 | 3750 |
| 575 | 20240806 | 091500 | 1224669950 | 21750 | 21800 | 21900 | 21750 | 1996 |
| 576 | 20240806 | 091400 | 1181111200 | 21850 | 21950 | 21950 | 21850 | 2209 |
| 577 | 20240806 | 091300 | 1132821800 | 21950 | 21950 | 22000 | 21850 | 1937 |
| 578 | 20240806 | 091200 | 1090391650 | 21950 | 21850 | 21950 | 21800 | 1690 |
| 579 | 20240806 | 091100 | 1053421300 | 21900 | 21500 | 21900 | 21500 | 2720 |
| 580 | 20240806 | 091000 | 994337550 | 21450 | 21500 | 21500 | 21350 | 168 |
| 581 | 20240806 | 090900 | 990734950 | 21350 | 21450 | 21550 | 21300 | 5925 |
| 582 | 20240806 | 090800 | 863635200 | 21450 | 21350 | 21500 | 21300 | 4169 |
| 583 | 20240806 | 090700 | 774488650 | 21400 | 21400 | 21500 | 21350 | 3364 |
| 584 | 20240806 | 090600 | 702486650 | 21400 | 21750 | 21800 | 21400 | 3695 |
| 585 | 20240806 | 090500 | 622866500 | 21750 | 21950 | 22000 | 21750 | 4159 |
| 586 | 20240806 | 090400 | 532092150 | 21950 | 22050 | 22100 | 21950 | 2631 |
| 587 | 20240806 | 090300 | 474204300 | 22050 | 22100 | 22150 | 22000 | 2916 |
| 588 | 20240806 | 090200 | 409836050 | 22100 | 22100 | 22200 | 22050 | 2574 |
| 589 | 20240806 | 090100 | 352875950 | 22150 | 22050 | 22150 | 22000 | 4581 |
| 590 | 20240806 | 090000 | 251823950 | 22050 | 22250 | 22450 | 22050 | 11043 |