31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 4591 |
| 3 | 20240806 | 184500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20240806 | 184400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20240806 | 184300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20240806 | 184200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20240806 | 184100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20240806 | 184000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20240806 | 183900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20240806 | 183800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20240806 | 183700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20240806 | 183600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20240806 | 183500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20240806 | 183400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20240806 | 183300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20240806 | 183200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20240806 | 183100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20240806 | 183000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20240806 | 182900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20240806 | 182800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20240806 | 182700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20240806 | 182600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20240806 | 182500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20240806 | 182400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20240806 | 182300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20240806 | 182200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20240806 | 182100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20240806 | 182000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20240806 | 181900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20240806 | 181800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20240806 | 181700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20240806 | 181600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 4591 |
| 33 | 20240806 | 181500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20240806 | 181400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20240806 | 181300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20240806 | 181200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20240806 | 181100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20240806 | 181000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20240806 | 180900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20240806 | 180800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20240806 | 180700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20240806 | 180600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20240806 | 180500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20240806 | 180400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20240806 | 180300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20240806 | 180200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20240806 | 180100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20240806 | 180000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20240806 | 175900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20240806 | 175800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20240806 | 175700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20240806 | 175600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20240806 | 175500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20240806 | 175400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20240806 | 175300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20240806 | 175200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20240806 | 175100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20240806 | 175000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20240806 | 174900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20240806 | 174800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20240806 | 174700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20240806 | 174600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 4591 |
| 63 | 20240806 | 174500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20240806 | 174400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20240806 | 174300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20240806 | 174200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20240806 | 174100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20240806 | 174000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20240806 | 173900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20240806 | 173800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20240806 | 173700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20240806 | 173600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20240806 | 173500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20240806 | 173400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20240806 | 173300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20240806 | 173200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20240806 | 173100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20240806 | 173000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20240806 | 172900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20240806 | 172800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20240806 | 172700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20240806 | 172600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20240806 | 172500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20240806 | 172400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20240806 | 172300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20240806 | 172200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20240806 | 172100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20240806 | 172000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20240806 | 171900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20240806 | 171800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20240806 | 171700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20240806 | 171600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 4591 |
| 93 | 20240806 | 171500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20240806 | 171400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20240806 | 171300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20240806 | 171200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20240806 | 171100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20240806 | 171000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20240806 | 170900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20240806 | 170800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20240806 | 170700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20240806 | 170600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20240806 | 170500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20240806 | 170400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20240806 | 170300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20240806 | 170200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20240806 | 170100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20240806 | 170000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20240806 | 165900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20240806 | 165800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20240806 | 165700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20240806 | 165600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20240806 | 165500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20240806 | 165400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20240806 | 165300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20240806 | 165200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20240806 | 165100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20240806 | 165000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20240806 | 164900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20240806 | 164800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20240806 | 164700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20240806 | 164600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 4591 |
| 123 | 20240806 | 164500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20240806 | 164400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20240806 | 164300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20240806 | 164200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20240806 | 164100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20240806 | 164000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20240806 | 163900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20240806 | 163800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20240806 | 163700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20240806 | 163600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20240806 | 163500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20240806 | 163400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20240806 | 163300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20240806 | 163200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20240806 | 163100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20240806 | 163000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20240806 | 162900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20240806 | 162800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20240806 | 162700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20240806 | 162600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20240806 | 162500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20240806 | 162400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20240806 | 162300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20240806 | 162200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20240806 | 162100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20240806 | 162000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20240806 | 161900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20240806 | 161800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20240806 | 161700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20240806 | 161600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 4591 |
| 153 | 20240806 | 161500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20240806 | 161400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20240806 | 161300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20240806 | 161200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20240806 | 161100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20240806 | 161000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20240806 | 160900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20240806 | 160800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20240806 | 160700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20240806 | 160600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20240806 | 160500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20240806 | 160400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20240806 | 160300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20240806 | 160200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20240806 | 160100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20240806 | 160000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20240806 | 155900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20240806 | 155800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20240806 | 155700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20240806 | 155600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20240806 | 155500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20240806 | 155400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20240806 | 155300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20240806 | 155200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20240806 | 155100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20240806 | 155000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20240806 | 154900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20240806 | 154800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20240806 | 154700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20240806 | 154600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 4591 |
| 183 | 20240806 | 154500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20240806 | 154400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20240806 | 154300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20240806 | 154200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20240806 | 154100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20240806 | 154000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20240806 | 153900 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20240806 | 153800 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20240806 | 153700 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20240806 | 153600 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20240806 | 153500 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20240806 | 153400 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20240806 | 153300 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20240806 | 153200 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20240806 | 153100 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20240806 | 153000 | 6582702900 | 33550 | 33550 | 33550 | 33550 | 4591 |
| 199 | 20240806 | 152900 | 6428674850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240806 | 152800 | 6428674850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240806 | 152700 | 6428674850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240806 | 152600 | 6428674850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240806 | 152500 | 6428674850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240806 | 152400 | 6428674850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240806 | 152300 | 6428674850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240806 | 152200 | 6428674850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240806 | 152100 | 6428674850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240806 | 152000 | 6428674850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20240806 | 151900 | 6428674850 | 33600 | 33650 | 33650 | 33600 | 535 |
| 210 | 20240806 | 151800 | 6410680250 | 33650 | 33650 | 33700 | 33600 | 995 |
| 211 | 20240806 | 151700 | 6377200100 | 33600 | 33650 | 33650 | 33600 | 215 |
| 212 | 20240806 | 151600 | 6369973100 | 33600 | 33750 | 33750 | 33600 | 4075 |
| 213 | 20240806 | 151500 | 6232664350 | 33750 | 33750 | 33850 | 33700 | 1277 |
| 214 | 20240806 | 151400 | 6189529750 | 33750 | 33800 | 33800 | 33750 | 757 |
| 215 | 20240806 | 151300 | 6163980250 | 33750 | 33800 | 33800 | 33750 | 247 |
| 216 | 20240806 | 151200 | 6155638450 | 33800 | 33800 | 33850 | 33750 | 845 |
| 217 | 20240806 | 151100 | 6127079550 | 33750 | 33850 | 33850 | 33750 | 916 |
| 218 | 20240806 | 151000 | 6096123600 | 33850 | 33850 | 33900 | 33800 | 1164 |
| 219 | 20240806 | 150900 | 6056731200 | 33850 | 33850 | 33850 | 33800 | 495 |
| 220 | 20240806 | 150800 | 6039989800 | 33850 | 33900 | 33900 | 33800 | 332 |
| 221 | 20240806 | 150700 | 6028757050 | 33900 | 33950 | 33950 | 33850 | 405 |
| 222 | 20240806 | 150600 | 6015034650 | 33900 | 33950 | 34000 | 33900 | 457 |
| 223 | 20240806 | 150500 | 5999518850 | 33950 | 33900 | 33950 | 33850 | 579 |
| 224 | 20240806 | 150400 | 5979883450 | 33900 | 33950 | 33950 | 33800 | 1240 |
| 225 | 20240806 | 150300 | 5937881600 | 33950 | 33950 | 33950 | 33900 | 228 |
| 226 | 20240806 | 150200 | 5930149350 | 33950 | 33950 | 33950 | 33900 | 204 |
| 227 | 20240806 | 150100 | 5923231950 | 33950 | 33950 | 33950 | 33850 | 489 |
| 228 | 20240806 | 150000 | 5906650200 | 33950 | 33900 | 33950 | 33900 | 237 |
| 229 | 20240806 | 145900 | 5898615050 | 33900 | 33850 | 33900 | 33800 | 847 |
| 230 | 20240806 | 145800 | 5869923350 | 33850 | 33900 | 33900 | 33850 | 265 |
| 231 | 20240806 | 145700 | 5860945450 | 33850 | 33850 | 33900 | 33850 | 353 |
| 232 | 20240806 | 145600 | 5848993950 | 33850 | 33850 | 33900 | 33800 | 408 |
| 233 | 20240806 | 145500 | 5835187050 | 33800 | 33850 | 33900 | 33800 | 351 |
| 234 | 20240806 | 145400 | 5823315200 | 33850 | 33900 | 33900 | 33850 | 294 |
| 235 | 20240806 | 145300 | 5813356000 | 33850 | 33850 | 33900 | 33800 | 337 |
| 236 | 20240806 | 145200 | 5801951150 | 33850 | 33850 | 33850 | 33800 | 349 |
| 237 | 20240806 | 145100 | 5790145800 | 33850 | 33850 | 33900 | 33800 | 441 |
| 238 | 20240806 | 145000 | 5775212300 | 33900 | 33900 | 33950 | 33850 | 225 |
| 239 | 20240806 | 144900 | 5767589150 | 33900 | 33850 | 33900 | 33850 | 310 |
| 240 | 20240806 | 144800 | 5757091400 | 33900 | 33900 | 33950 | 33850 | 486 |
| 241 | 20240806 | 144700 | 5740628950 | 33900 | 33900 | 33900 | 33850 | 549 |
| 242 | 20240806 | 144600 | 5722024700 | 33900 | 33900 | 33900 | 33850 | 228 |
| 243 | 20240806 | 144500 | 5714302700 | 33900 | 33850 | 33900 | 33800 | 988 |
| 244 | 20240806 | 144400 | 5680844150 | 33850 | 33850 | 33900 | 33800 | 513 |
| 245 | 20240806 | 144300 | 5663486450 | 33850 | 33750 | 33850 | 33750 | 388 |
| 246 | 20240806 | 144200 | 5650377000 | 33800 | 33850 | 33850 | 33750 | 208 |
| 247 | 20240806 | 144100 | 5643346550 | 33850 | 33850 | 33850 | 33750 | 207 |
| 248 | 20240806 | 144000 | 5636348650 | 33800 | 33750 | 33800 | 33650 | 448 |
| 249 | 20240806 | 143900 | 5621219150 | 33800 | 33850 | 33850 | 33750 | 219 |
| 250 | 20240806 | 143800 | 5613819600 | 33850 | 33850 | 33900 | 33750 | 357 |
| 251 | 20240806 | 143700 | 5601749650 | 33850 | 33800 | 33850 | 33700 | 282 |
| 252 | 20240806 | 143600 | 5592227900 | 33800 | 33800 | 33850 | 33700 | 282 |
| 253 | 20240806 | 143500 | 5582710000 | 33750 | 33800 | 33850 | 33750 | 289 |
| 254 | 20240806 | 143400 | 5572933200 | 33800 | 33800 | 33850 | 33750 | 253 |
| 255 | 20240806 | 143300 | 5564378900 | 33850 | 33750 | 33850 | 33700 | 486 |
| 256 | 20240806 | 143200 | 5547972050 | 33650 | 33800 | 33800 | 33650 | 146 |
| 257 | 20240806 | 143100 | 5543048100 | 33800 | 33750 | 33800 | 33700 | 254 |
| 258 | 20240806 | 143000 | 5534476750 | 33800 | 33750 | 33800 | 33750 | 269 |
| 259 | 20240806 | 142900 | 5525389100 | 33750 | 33700 | 33800 | 33700 | 369 |
| 260 | 20240806 | 142800 | 5512933350 | 33750 | 33800 | 33800 | 33700 | 213 |
| 261 | 20240806 | 142700 | 5505744200 | 33750 | 33800 | 33800 | 33650 | 334 |
| 262 | 20240806 | 142600 | 5494479550 | 33750 | 33850 | 33850 | 33650 | 285 |
| 263 | 20240806 | 142500 | 5484856400 | 33800 | 33750 | 33850 | 33700 | 534 |
| 264 | 20240806 | 142400 | 5466818100 | 33750 | 33750 | 33800 | 33700 | 231 |
| 265 | 20240806 | 142300 | 5459017450 | 33750 | 33700 | 33800 | 33700 | 244 |
| 266 | 20240806 | 142200 | 5450785000 | 33700 | 33700 | 33750 | 33650 | 242 |
| 267 | 20240806 | 142100 | 5442633150 | 33700 | 33750 | 33750 | 33650 | 402 |
| 268 | 20240806 | 142000 | 5429078650 | 33750 | 33750 | 33750 | 33700 | 274 |
| 269 | 20240806 | 141900 | 5419836900 | 33750 | 33650 | 33750 | 33650 | 508 |
| 270 | 20240806 | 141800 | 5402718350 | 33650 | 33700 | 33700 | 33650 | 163 |
| 271 | 20240806 | 141700 | 5397232650 | 33650 | 33700 | 33700 | 33650 | 269 |
| 272 | 20240806 | 141600 | 5388174850 | 33700 | 33650 | 33700 | 33650 | 219 |
| 273 | 20240806 | 141500 | 5380801700 | 33650 | 33600 | 33700 | 33600 | 400 |
| 274 | 20240806 | 141400 | 5367350700 | 33600 | 33600 | 33650 | 33550 | 246 |
| 275 | 20240806 | 141300 | 5359091550 | 33550 | 33600 | 33650 | 33550 | 260 |
| 276 | 20240806 | 141200 | 5350362650 | 33600 | 33600 | 33650 | 33550 | 1072 |
| 277 | 20240806 | 141100 | 5314359950 | 33600 | 33650 | 33650 | 33600 | 207 |
| 278 | 20240806 | 141000 | 5307402550 | 33650 | 33650 | 33700 | 33650 | 282 |
| 279 | 20240806 | 140900 | 5297912500 | 33650 | 33600 | 33650 | 33600 | 517 |
| 280 | 20240806 | 140800 | 5280521750 | 33600 | 33650 | 33650 | 33600 | 413 |
| 281 | 20240806 | 140700 | 5266638400 | 33600 | 33650 | 33650 | 33600 | 357 |
| 282 | 20240806 | 140600 | 5254633550 | 33650 | 33650 | 33700 | 33600 | 761 |
| 283 | 20240806 | 140500 | 5229029450 | 33700 | 33700 | 33750 | 33650 | 702 |
| 284 | 20240806 | 140400 | 5205377200 | 33750 | 33800 | 33800 | 33700 | 448 |
| 285 | 20240806 | 140300 | 5190263700 | 33800 | 33800 | 33850 | 33750 | 370 |
| 286 | 20240806 | 140200 | 5177763450 | 33750 | 33750 | 33850 | 33750 | 449 |
| 287 | 20240806 | 140100 | 5162604400 | 33750 | 33750 | 33750 | 33700 | 287 |
| 288 | 20240806 | 140000 | 5152922750 | 33700 | 33650 | 33750 | 33650 | 206 |
| 289 | 20240806 | 135900 | 5145979900 | 33650 | 33700 | 33750 | 33650 | 557 |
| 290 | 20240806 | 135800 | 5127218050 | 33700 | 33700 | 33750 | 33650 | 453 |
| 291 | 20240806 | 135700 | 5111951700 | 33750 | 33750 | 33750 | 33700 | 229 |
| 292 | 20240806 | 135600 | 5104233350 | 33700 | 33750 | 33800 | 33700 | 496 |
| 293 | 20240806 | 135500 | 5087499850 | 33750 | 33800 | 33800 | 33750 | 615 |
| 294 | 20240806 | 135400 | 5066740750 | 33750 | 33800 | 33800 | 33750 | 286 |
| 295 | 20240806 | 135300 | 5057081200 | 33800 | 33800 | 33800 | 33750 | 607 |
| 296 | 20240806 | 135200 | 5036576950 | 33800 | 33750 | 33800 | 33700 | 339 |
| 297 | 20240806 | 135100 | 5025132150 | 33800 | 33800 | 33800 | 33750 | 326 |
| 298 | 20240806 | 135000 | 5014129250 | 33800 | 33850 | 33850 | 33800 | 1629 |
| 299 | 20240806 | 134900 | 4959025200 | 33850 | 33800 | 33850 | 33800 | 238 |
| 300 | 20240806 | 134800 | 4950976850 | 33800 | 33850 | 33850 | 33800 | 321 |
| 301 | 20240806 | 134700 | 4940123750 | 33850 | 33900 | 33900 | 33800 | 393 |
| 302 | 20240806 | 134600 | 4926823500 | 33850 | 33900 | 33950 | 33850 | 590 |
| 303 | 20240806 | 134500 | 4906824300 | 33850 | 33850 | 33900 | 33850 | 235 |
| 304 | 20240806 | 134400 | 4898869100 | 33900 | 33950 | 33950 | 33850 | 231 |
| 305 | 20240806 | 134300 | 4891038800 | 33950 | 33900 | 33950 | 33900 | 161 |
| 306 | 20240806 | 134200 | 4885580200 | 33950 | 33900 | 33950 | 33850 | 530 |
| 307 | 20240806 | 134100 | 4867616950 | 33850 | 33900 | 33900 | 33850 | 162 |
| 308 | 20240806 | 134000 | 4862131750 | 33900 | 33900 | 33900 | 33850 | 352 |
| 309 | 20240806 | 133900 | 4850210350 | 33900 | 33900 | 33950 | 33850 | 507 |
| 310 | 20240806 | 133800 | 4833028050 | 33900 | 33900 | 33950 | 33900 | 184 |
| 311 | 20240806 | 133700 | 4826789950 | 33950 | 33950 | 33950 | 33900 | 140 |
| 312 | 20240806 | 133600 | 4822041350 | 33950 | 33950 | 34000 | 33850 | 482 |
| 313 | 20240806 | 133500 | 4805688700 | 33950 | 33900 | 33950 | 33850 | 482 |
| 314 | 20240806 | 133400 | 4789348050 | 33950 | 33950 | 34000 | 33900 | 342 |
| 315 | 20240806 | 133300 | 4777734750 | 34050 | 34000 | 34050 | 34000 | 530 |
| 316 | 20240806 | 133200 | 4759707800 | 34050 | 34050 | 34100 | 34000 | 373 |
| 317 | 20240806 | 133100 | 4747009300 | 34100 | 34050 | 34150 | 34050 | 104 |
| 318 | 20240806 | 133000 | 4743467300 | 34050 | 34100 | 34150 | 34050 | 466 |
| 319 | 20240806 | 132900 | 4727569100 | 34050 | 34100 | 34200 | 34050 | 700 |
| 320 | 20240806 | 132800 | 4703690700 | 34150 | 34250 | 34250 | 34100 | 459 |
| 321 | 20240806 | 132700 | 4687997850 | 34200 | 34200 | 34300 | 34200 | 604 |
| 322 | 20240806 | 132600 | 4667310750 | 34200 | 34250 | 34250 | 34200 | 194 |
| 323 | 20240806 | 132500 | 4660672350 | 34250 | 34250 | 34250 | 34200 | 102 |
| 324 | 20240806 | 132400 | 4657182700 | 34250 | 34200 | 34250 | 34200 | 426 |
| 325 | 20240806 | 132300 | 4642606300 | 34200 | 34200 | 34200 | 34150 | 198 |
| 326 | 20240806 | 132200 | 4635840550 | 34200 | 34200 | 34200 | 34150 | 264 |
| 327 | 20240806 | 132100 | 4626815450 | 34200 | 34200 | 34200 | 34150 | 64 |
| 328 | 20240806 | 132000 | 4624629300 | 34200 | 34150 | 34200 | 34100 | 284 |
| 329 | 20240806 | 131900 | 4614932800 | 34150 | 34050 | 34150 | 34050 | 288 |
| 330 | 20240806 | 131800 | 4605115500 | 34050 | 34050 | 34100 | 34050 | 82 |
| 331 | 20240806 | 131700 | 4602321950 | 34100 | 34150 | 34150 | 34050 | 49 |
| 332 | 20240806 | 131600 | 4600652150 | 34150 | 34150 | 34150 | 34100 | 401 |
| 333 | 20240806 | 131500 | 4586973100 | 34150 | 34100 | 34200 | 34100 | 499 |
| 334 | 20240806 | 131400 | 4569935400 | 34100 | 33900 | 34100 | 33900 | 545 |
| 335 | 20240806 | 131300 | 4551404100 | 33900 | 33950 | 34000 | 33900 | 239 |
| 336 | 20240806 | 131200 | 4543292400 | 34000 | 34000 | 34000 | 33950 | 170 |
| 337 | 20240806 | 131100 | 4537517250 | 33950 | 34000 | 34000 | 33950 | 122 |
| 338 | 20240806 | 131000 | 4533374500 | 34000 | 34000 | 34000 | 33950 | 148 |
| 339 | 20240806 | 130900 | 4528349450 | 33950 | 33950 | 34000 | 33950 | 174 |
| 340 | 20240806 | 130800 | 4522438800 | 33950 | 34000 | 34000 | 33950 | 72 |
| 341 | 20240806 | 130700 | 4519993300 | 34000 | 34000 | 34050 | 33950 | 229 |
| 342 | 20240806 | 130600 | 4512212700 | 33950 | 34000 | 34050 | 33950 | 197 |
| 343 | 20240806 | 130500 | 4505512800 | 34000 | 34000 | 34050 | 34000 | 128 |
| 344 | 20240806 | 130400 | 4501160500 | 34000 | 34050 | 34050 | 34000 | 143 |
| 345 | 20240806 | 130300 | 4496297050 | 34000 | 34050 | 34050 | 34000 | 103 |
| 346 | 20240806 | 130200 | 4492792000 | 34050 | 34000 | 34100 | 33950 | 364 |
| 347 | 20240806 | 130100 | 4480407100 | 33950 | 34000 | 34000 | 33950 | 114 |
| 348 | 20240806 | 130000 | 4476536000 | 33950 | 34000 | 34000 | 33950 | 372 |
| 349 | 20240806 | 125900 | 4463896050 | 34000 | 34000 | 34050 | 34000 | 265 |
| 350 | 20240806 | 125800 | 4454882600 | 34000 | 34050 | 34050 | 34000 | 161 |
| 351 | 20240806 | 125700 | 4449402750 | 34050 | 34050 | 34100 | 34000 | 554 |
| 352 | 20240806 | 125600 | 4430538250 | 34050 | 34050 | 34050 | 34000 | 76 |
| 353 | 20240806 | 125500 | 4427952750 | 34050 | 34000 | 34100 | 34000 | 1006 |
| 354 | 20240806 | 125400 | 4393721150 | 34000 | 33950 | 34000 | 33950 | 1227 |
| 355 | 20240806 | 125300 | 4352025850 | 33950 | 34100 | 34100 | 33850 | 415 |
| 356 | 20240806 | 125200 | 4337937600 | 34100 | 34050 | 34100 | 34000 | 474 |
| 357 | 20240806 | 125100 | 4321803500 | 34100 | 34050 | 34100 | 34050 | 545 |
| 358 | 20240806 | 125000 | 4303246050 | 34000 | 34000 | 34050 | 33950 | 604 |
| 359 | 20240806 | 124900 | 4282716300 | 34050 | 34100 | 34100 | 34050 | 120 |
| 360 | 20240806 | 124800 | 4278627100 | 34050 | 34050 | 34050 | 34000 | 753 |
| 361 | 20240806 | 124700 | 4253009800 | 34000 | 34050 | 34100 | 34000 | 428 |
| 362 | 20240806 | 124600 | 4238443450 | 34050 | 33950 | 34050 | 33950 | 473 |
| 363 | 20240806 | 124500 | 4222362500 | 33950 | 33850 | 33950 | 33800 | 704 |
| 364 | 20240806 | 124400 | 4198522700 | 33850 | 33900 | 33900 | 33850 | 140 |
| 365 | 20240806 | 124300 | 4193782750 | 33900 | 33900 | 33950 | 33850 | 413 |
| 366 | 20240806 | 124200 | 4179785700 | 33950 | 33950 | 33950 | 33850 | 163 |
| 367 | 20240806 | 124100 | 4174257900 | 33950 | 33900 | 33950 | 33850 | 283 |
| 368 | 20240806 | 124000 | 4164667000 | 33900 | 33950 | 34000 | 33900 | 263 |
| 369 | 20240806 | 123900 | 4155746600 | 33950 | 33900 | 34000 | 33900 | 450 |
| 370 | 20240806 | 123800 | 4140470350 | 33950 | 33950 | 33950 | 33900 | 232 |
| 371 | 20240806 | 123700 | 4132604350 | 33950 | 34000 | 34000 | 33900 | 462 |
| 372 | 20240806 | 123600 | 4116922650 | 34000 | 33900 | 34000 | 33900 | 126 |
| 373 | 20240806 | 123500 | 4112647700 | 33900 | 33950 | 34000 | 33900 | 390 |
| 374 | 20240806 | 123400 | 4099411150 | 34000 | 34000 | 34000 | 33900 | 319 |
| 375 | 20240806 | 123300 | 4088588200 | 34000 | 34050 | 34050 | 33900 | 477 |
| 376 | 20240806 | 123200 | 4072383300 | 34000 | 34000 | 34100 | 33950 | 668 |
| 377 | 20240806 | 123100 | 4049660500 | 33950 | 33950 | 33950 | 33850 | 382 |
| 378 | 20240806 | 123000 | 4036702850 | 33950 | 33950 | 34000 | 33900 | 62 |
| 379 | 20240806 | 122900 | 4034597700 | 33900 | 33900 | 33950 | 33900 | 563 |
| 380 | 20240806 | 122800 | 4015496300 | 33900 | 34000 | 34000 | 33900 | 184 |
| 381 | 20240806 | 122700 | 4009257250 | 33950 | 34000 | 34000 | 33900 | 268 |
| 382 | 20240806 | 122600 | 4000164700 | 33950 | 33950 | 34000 | 33850 | 227 |
| 383 | 20240806 | 122500 | 3992467100 | 33950 | 33900 | 33950 | 33850 | 409 |
| 384 | 20240806 | 122400 | 3978591250 | 33900 | 33900 | 33950 | 33850 | 238 |
| 385 | 20240806 | 122300 | 3970522900 | 33950 | 33900 | 33950 | 33900 | 377 |
| 386 | 20240806 | 122200 | 3957738650 | 33900 | 33800 | 33950 | 33800 | 528 |
| 387 | 20240806 | 122100 | 3939850900 | 33850 | 33800 | 33850 | 33800 | 186 |
| 388 | 20240806 | 122000 | 3933563350 | 33800 | 33800 | 33850 | 33800 | 445 |
| 389 | 20240806 | 121900 | 3918521800 | 33900 | 33900 | 33900 | 33850 | 350 |
| 390 | 20240806 | 121800 | 3906670450 | 33850 | 33800 | 33900 | 33800 | 437 |
| 391 | 20240806 | 121700 | 3891866650 | 33850 | 33750 | 33850 | 33700 | 772 |
| 392 | 20240806 | 121600 | 3865783150 | 33700 | 33650 | 33750 | 33650 | 268 |
| 393 | 20240806 | 121500 | 3856752850 | 33700 | 33650 | 33700 | 33650 | 469 |
| 394 | 20240806 | 121400 | 3840957600 | 33650 | 33700 | 33750 | 33650 | 2550 |
| 395 | 20240806 | 121300 | 3755030300 | 33750 | 33800 | 33800 | 33700 | 446 |
| 396 | 20240806 | 121200 | 3739984350 | 33800 | 33750 | 33800 | 33750 | 394 |
| 397 | 20240806 | 121100 | 3726683400 | 33800 | 33750 | 33800 | 33750 | 119 |
| 398 | 20240806 | 121000 | 3722666700 | 33750 | 33750 | 33800 | 33750 | 832 |
| 399 | 20240806 | 120900 | 3694576250 | 33750 | 33800 | 33800 | 33700 | 565 |
| 400 | 20240806 | 120800 | 3675504350 | 33750 | 33750 | 33800 | 33750 | 107 |
| 401 | 20240806 | 120700 | 3671892600 | 33800 | 33800 | 33800 | 33750 | 247 |
| 402 | 20240806 | 120600 | 3663555000 | 33800 | 33750 | 33800 | 33700 | 452 |
| 403 | 20240806 | 120500 | 3648300150 | 33700 | 33700 | 33750 | 33650 | 282 |
| 404 | 20240806 | 120400 | 3638793850 | 33700 | 33650 | 33700 | 33600 | 547 |
| 405 | 20240806 | 120300 | 3620391300 | 33700 | 33600 | 33700 | 33600 | 279 |
| 406 | 20240806 | 120200 | 3611004800 | 33550 | 33550 | 33600 | 33550 | 475 |
| 407 | 20240806 | 120100 | 3595062450 | 33550 | 33600 | 33600 | 33550 | 121 |
| 408 | 20240806 | 120000 | 3591002450 | 33550 | 33650 | 33650 | 33550 | 429 |
| 409 | 20240806 | 115900 | 3576598150 | 33650 | 33700 | 33700 | 33600 | 428 |
| 410 | 20240806 | 115800 | 3562200300 | 33700 | 33650 | 33700 | 33650 | 356 |
| 411 | 20240806 | 115700 | 3550217500 | 33700 | 33650 | 33700 | 33650 | 427 |
| 412 | 20240806 | 115600 | 3535841900 | 33650 | 33650 | 33700 | 33650 | 353 |
| 413 | 20240806 | 115500 | 3523960700 | 33650 | 33650 | 33700 | 33650 | 304 |
| 414 | 20240806 | 115400 | 3513727350 | 33700 | 33700 | 33700 | 33650 | 185 |
| 415 | 20240806 | 115300 | 3507501300 | 33650 | 33600 | 33650 | 33600 | 403 |
| 416 | 20240806 | 115200 | 3493950650 | 33600 | 33600 | 33650 | 33600 | 219 |
| 417 | 20240806 | 115100 | 3486588300 | 33600 | 33700 | 33700 | 33600 | 347 |
| 418 | 20240806 | 115000 | 3474919900 | 33700 | 33700 | 33700 | 33650 | 219 |
| 419 | 20240806 | 114900 | 3467549950 | 33650 | 33750 | 33750 | 33650 | 379 |
| 420 | 20240806 | 114800 | 3454782250 | 33750 | 33650 | 33750 | 33650 | 518 |
| 421 | 20240806 | 114700 | 3437323300 | 33650 | 33600 | 33750 | 33600 | 527 |
| 422 | 20240806 | 114600 | 3419584300 | 33650 | 33650 | 33650 | 33600 | 166 |
| 423 | 20240806 | 114500 | 3414004750 | 33700 | 33650 | 33700 | 33600 | 463 |
| 424 | 20240806 | 114400 | 3398428700 | 33650 | 33750 | 33750 | 33650 | 216 |
| 425 | 20240806 | 114300 | 3391155850 | 33750 | 33750 | 33800 | 33750 | 238 |
| 426 | 20240806 | 114200 | 3383122750 | 33750 | 33800 | 33800 | 33750 | 200 |
| 427 | 20240806 | 114100 | 3376368700 | 33800 | 33700 | 33800 | 33650 | 678 |
| 428 | 20240806 | 114000 | 3353496100 | 33700 | 33700 | 33750 | 33700 | 219 |
| 429 | 20240806 | 113900 | 3346114450 | 33750 | 33650 | 33750 | 33650 | 300 |
| 430 | 20240806 | 113800 | 3336009250 | 33600 | 33550 | 33600 | 33500 | 303 |
| 431 | 20240806 | 113700 | 3325843350 | 33550 | 33500 | 33550 | 33500 | 392 |
| 432 | 20240806 | 113600 | 3312701000 | 33600 | 33550 | 33650 | 33550 | 344 |
| 433 | 20240806 | 113500 | 3301157400 | 33650 | 33600 | 33650 | 33550 | 301 |
| 434 | 20240806 | 113400 | 3291053850 | 33600 | 33500 | 33600 | 33500 | 313 |
| 435 | 20240806 | 113300 | 3280553850 | 33550 | 33500 | 33550 | 33450 | 1139 |
| 436 | 20240806 | 113200 | 3242375800 | 33500 | 33550 | 33550 | 33450 | 322 |
| 437 | 20240806 | 113100 | 3231587650 | 33550 | 33550 | 33550 | 33450 | 281 |
| 438 | 20240806 | 113000 | 3222174400 | 33550 | 33550 | 33600 | 33500 | 495 |
| 439 | 20240806 | 112900 | 3205571350 | 33550 | 33500 | 33550 | 33500 | 136 |
| 440 | 20240806 | 112800 | 3201014900 | 33500 | 33500 | 33550 | 33450 | 469 |
| 441 | 20240806 | 112700 | 3185300150 | 33500 | 33550 | 33550 | 33500 | 84 |
| 442 | 20240806 | 112600 | 3182485850 | 33600 | 33450 | 33600 | 33450 | 639 |
| 443 | 20240806 | 112500 | 3161085850 | 33450 | 33550 | 33550 | 33450 | 519 |
| 444 | 20240806 | 112400 | 3143706800 | 33500 | 33500 | 33550 | 33500 | 518 |
| 445 | 20240806 | 112300 | 3126339700 | 33500 | 33550 | 33550 | 33500 | 353 |
| 446 | 20240806 | 112200 | 3114512400 | 33550 | 33500 | 33600 | 33500 | 460 |
| 447 | 20240806 | 112100 | 3099087650 | 33550 | 33550 | 33600 | 33500 | 547 |
| 448 | 20240806 | 112000 | 3080746050 | 33550 | 33600 | 33600 | 33550 | 566 |
| 449 | 20240806 | 111900 | 3061740350 | 33600 | 33650 | 33650 | 33600 | 339 |
| 450 | 20240806 | 111800 | 3050344750 | 33700 | 33700 | 33750 | 33700 | 318 |
| 451 | 20240806 | 111700 | 3039624650 | 33750 | 33650 | 33750 | 33650 | 493 |
| 452 | 20240806 | 111600 | 3023011500 | 33700 | 33750 | 33750 | 33650 | 236 |
| 453 | 20240806 | 111500 | 3015064400 | 33700 | 33650 | 33750 | 33600 | 798 |
| 454 | 20240806 | 111400 | 2988206850 | 33600 | 33500 | 33650 | 33500 | 456 |
| 455 | 20240806 | 111300 | 2972908850 | 33500 | 33650 | 33650 | 33500 | 1604 |
| 456 | 20240806 | 111200 | 2919081800 | 33600 | 33600 | 33700 | 33600 | 494 |
| 457 | 20240806 | 111100 | 2902462650 | 33650 | 33650 | 33700 | 33600 | 398 |
| 458 | 20240806 | 111000 | 2889081400 | 33650 | 33700 | 33700 | 33650 | 457 |
| 459 | 20240806 | 110900 | 2873697250 | 33700 | 33750 | 33750 | 33650 | 278 |
| 460 | 20240806 | 110800 | 2864329100 | 33700 | 33800 | 33800 | 33700 | 708 |
| 461 | 20240806 | 110700 | 2840449700 | 33800 | 33900 | 33900 | 33750 | 308 |
| 462 | 20240806 | 110600 | 2830039400 | 33900 | 33850 | 33900 | 33800 | 534 |
| 463 | 20240806 | 110500 | 2811980800 | 33900 | 33800 | 33900 | 33800 | 298 |
| 464 | 20240806 | 110400 | 2801893050 | 33900 | 34000 | 34000 | 33800 | 406 |
| 465 | 20240806 | 110300 | 2788130350 | 34000 | 33950 | 34000 | 33900 | 406 |
| 466 | 20240806 | 110200 | 2774348150 | 33950 | 33900 | 33950 | 33850 | 126 |
| 467 | 20240806 | 110100 | 2770078850 | 33900 | 34000 | 34000 | 33900 | 443 |
| 468 | 20240806 | 110000 | 2755051350 | 34000 | 33900 | 34000 | 33850 | 293 |
| 469 | 20240806 | 105900 | 2745119650 | 33950 | 33900 | 33950 | 33900 | 283 |
| 470 | 20240806 | 105800 | 2735525400 | 33900 | 33950 | 34000 | 33900 | 543 |
| 471 | 20240806 | 105700 | 2717089250 | 34000 | 33950 | 34000 | 33950 | 176 |
| 472 | 20240806 | 105600 | 2711113250 | 33900 | 33850 | 33950 | 33800 | 539 |
| 473 | 20240806 | 105500 | 2692858200 | 33850 | 33850 | 33900 | 33850 | 458 |
| 474 | 20240806 | 105400 | 2677343850 | 33900 | 33850 | 33900 | 33800 | 802 |
| 475 | 20240806 | 105300 | 2650192600 | 33900 | 33850 | 33950 | 33850 | 528 |
| 476 | 20240806 | 105200 | 2632307500 | 33850 | 33850 | 33950 | 33750 | 221 |
| 477 | 20240806 | 105100 | 2624829400 | 33900 | 33700 | 33950 | 33700 | 635 |
| 478 | 20240806 | 105000 | 2603352300 | 33750 | 33850 | 33900 | 33700 | 283 |
| 479 | 20240806 | 104900 | 2593800450 | 33850 | 33850 | 33900 | 33850 | 780 |
| 480 | 20240806 | 104800 | 2567379850 | 33900 | 33700 | 33950 | 33700 | 986 |
| 481 | 20240806 | 104700 | 2533984900 | 33700 | 33700 | 33800 | 33650 | 518 |
| 482 | 20240806 | 104600 | 2516532650 | 33650 | 33700 | 33700 | 33650 | 445 |
| 483 | 20240806 | 104500 | 2501543250 | 33700 | 33700 | 33800 | 33650 | 716 |
| 484 | 20240806 | 104400 | 2477408050 | 33700 | 33650 | 33800 | 33650 | 1034 |
| 485 | 20240806 | 104300 | 2442523200 | 33550 | 33500 | 33600 | 33350 | 1000 |
| 486 | 20240806 | 104200 | 2409043100 | 33500 | 33700 | 33750 | 33500 | 549 |
| 487 | 20240806 | 104100 | 2390595200 | 33750 | 33750 | 33750 | 33650 | 783 |
| 488 | 20240806 | 104000 | 2364201500 | 33750 | 33800 | 33850 | 33750 | 506 |
| 489 | 20240806 | 103900 | 2347098800 | 33800 | 33950 | 33950 | 33800 | 1317 |
| 490 | 20240806 | 103800 | 2302461600 | 33950 | 33950 | 34000 | 33950 | 259 |
| 491 | 20240806 | 103700 | 2293665300 | 34000 | 34050 | 34050 | 33950 | 478 |
| 492 | 20240806 | 103600 | 2277417000 | 34100 | 34050 | 34100 | 34000 | 310 |
| 493 | 20240806 | 103500 | 2266859350 | 34100 | 33950 | 34150 | 33950 | 446 |
| 494 | 20240806 | 103400 | 2251676450 | 33950 | 33950 | 34000 | 33950 | 244 |
| 495 | 20240806 | 103300 | 2243392350 | 34000 | 34000 | 34000 | 33950 | 666 |
| 496 | 20240806 | 103200 | 2220780550 | 34000 | 34050 | 34050 | 33950 | 1908 |
| 497 | 20240806 | 103100 | 2155890800 | 34100 | 34100 | 34150 | 34050 | 970 |
| 498 | 20240806 | 103000 | 2122821650 | 34100 | 34150 | 34200 | 34100 | 434 |
| 499 | 20240806 | 102900 | 2108003700 | 34150 | 34250 | 34250 | 34150 | 476 |
| 500 | 20240806 | 102800 | 2091729100 | 34200 | 34250 | 34300 | 34200 | 663 |
| 501 | 20240806 | 102700 | 2069030700 | 34300 | 34450 | 34450 | 34300 | 2340 |
| 502 | 20240806 | 102600 | 1988602750 | 34400 | 34450 | 34450 | 34350 | 657 |
| 503 | 20240806 | 102500 | 1966001650 | 34450 | 34450 | 34450 | 34400 | 171 |
| 504 | 20240806 | 102400 | 1960115250 | 34450 | 34400 | 34450 | 34400 | 136 |
| 505 | 20240806 | 102300 | 1955433850 | 34400 | 34550 | 34600 | 34400 | 1422 |
| 506 | 20240806 | 102200 | 1906410450 | 34500 | 34450 | 34550 | 34450 | 235 |
| 507 | 20240806 | 102100 | 1898305400 | 34500 | 34500 | 34500 | 34450 | 125 |
| 508 | 20240806 | 102000 | 1893993850 | 34500 | 34400 | 34500 | 34400 | 739 |
| 509 | 20240806 | 101900 | 1868551650 | 34400 | 34350 | 34450 | 34350 | 515 |
| 510 | 20240806 | 101800 | 1850830900 | 34350 | 34400 | 34450 | 34350 | 599 |
| 511 | 20240806 | 101700 | 1830223050 | 34350 | 34350 | 34400 | 34350 | 175 |
| 512 | 20240806 | 101600 | 1824211050 | 34350 | 34400 | 34450 | 34350 | 486 |
| 513 | 20240806 | 101500 | 1807494450 | 34400 | 34400 | 34450 | 34400 | 197 |
| 514 | 20240806 | 101400 | 1800717450 | 34400 | 34450 | 34550 | 34350 | 1203 |
| 515 | 20240806 | 101300 | 1759261800 | 34450 | 34450 | 34500 | 34400 | 695 |
| 516 | 20240806 | 101200 | 1735331150 | 34450 | 34450 | 34500 | 34400 | 543 |
| 517 | 20240806 | 101100 | 1716614450 | 34500 | 34550 | 34550 | 34400 | 613 |
| 518 | 20240806 | 101000 | 1695472650 | 34600 | 34500 | 34600 | 34500 | 311 |
| 519 | 20240806 | 100900 | 1684729300 | 34550 | 34500 | 34600 | 34500 | 804 |
| 520 | 20240806 | 100800 | 1656972000 | 34450 | 34550 | 34550 | 34450 | 1500 |
| 521 | 20240806 | 100700 | 1605266250 | 34550 | 34600 | 34650 | 34550 | 949 |
| 522 | 20240806 | 100600 | 1572461450 | 34600 | 34700 | 34750 | 34550 | 740 |
| 523 | 20240806 | 100500 | 1546822350 | 34700 | 34750 | 34800 | 34700 | 328 |
| 524 | 20240806 | 100400 | 1535430250 | 34800 | 34750 | 34800 | 34750 | 502 |
| 525 | 20240806 | 100300 | 1517982150 | 34750 | 34650 | 34750 | 34650 | 534 |
| 526 | 20240806 | 100200 | 1499440950 | 34650 | 34650 | 34650 | 34600 | 175 |
| 527 | 20240806 | 100100 | 1493378250 | 34600 | 34650 | 34650 | 34600 | 285 |
| 528 | 20240806 | 100000 | 1483513450 | 34650 | 34650 | 34800 | 34650 | 1033 |
| 529 | 20240806 | 095900 | 1447673400 | 34650 | 34600 | 34650 | 34550 | 340 |
| 530 | 20240806 | 095800 | 1435901800 | 34600 | 34650 | 34650 | 34550 | 354 |
| 531 | 20240806 | 095700 | 1423647050 | 34650 | 34750 | 34800 | 34650 | 1517 |
| 532 | 20240806 | 095600 | 1370960550 | 34750 | 34650 | 34750 | 34550 | 2194 |
| 533 | 20240806 | 095500 | 1294920750 | 34650 | 34500 | 34650 | 34500 | 293 |
| 534 | 20240806 | 095400 | 1284782450 | 34500 | 34500 | 34650 | 34450 | 385 |
| 535 | 20240806 | 095300 | 1271477200 | 34500 | 34500 | 34500 | 34450 | 234 |
| 536 | 20240806 | 095200 | 1263405100 | 34550 | 34400 | 34550 | 34400 | 746 |
| 537 | 20240806 | 095100 | 1237668850 | 34450 | 34400 | 34450 | 34400 | 1026 |
| 538 | 20240806 | 095000 | 1202349500 | 34350 | 34450 | 34500 | 34350 | 260 |
| 539 | 20240806 | 094900 | 1193402550 | 34400 | 34500 | 34500 | 34400 | 53 |
| 540 | 20240806 | 094800 | 1191576900 | 34450 | 34400 | 34500 | 34400 | 487 |
| 541 | 20240806 | 094700 | 1174803250 | 34400 | 34350 | 34450 | 34350 | 224 |
| 542 | 20240806 | 094600 | 1167098700 | 34350 | 34300 | 34400 | 34250 | 324 |
| 543 | 20240806 | 094500 | 1155976550 | 34300 | 34250 | 34300 | 34250 | 275 |
| 544 | 20240806 | 094400 | 1146556650 | 34250 | 34250 | 34250 | 34150 | 321 |
| 545 | 20240806 | 094300 | 1135578100 | 34250 | 34200 | 34250 | 34200 | 65 |
| 546 | 20240806 | 094200 | 1133354500 | 34200 | 34200 | 34250 | 34200 | 127 |
| 547 | 20240806 | 094100 | 1129010900 | 34150 | 34200 | 34250 | 34150 | 155 |
| 548 | 20240806 | 094000 | 1123710400 | 34250 | 34300 | 34300 | 34200 | 39 |
| 549 | 20240806 | 093900 | 1122375700 | 34350 | 34250 | 34350 | 34150 | 251 |
| 550 | 20240806 | 093800 | 1113779800 | 34300 | 34050 | 34350 | 34000 | 737 |
| 551 | 20240806 | 093700 | 1088591600 | 34050 | 34250 | 34250 | 34050 | 1682 |
| 552 | 20240806 | 093600 | 1031179750 | 34300 | 34350 | 34350 | 34250 | 1274 |
| 553 | 20240806 | 093500 | 987459450 | 34400 | 34400 | 34400 | 34300 | 360 |
| 554 | 20240806 | 093400 | 975091950 | 34400 | 34350 | 34400 | 34300 | 214 |
| 555 | 20240806 | 093300 | 967747850 | 34350 | 34350 | 34350 | 34300 | 160 |
| 556 | 20240806 | 093200 | 962252600 | 34300 | 34300 | 34450 | 34300 | 842 |
| 557 | 20240806 | 093100 | 933328550 | 34250 | 34250 | 34350 | 34250 | 951 |
| 558 | 20240806 | 093000 | 900722700 | 34250 | 34200 | 34250 | 34150 | 613 |
| 559 | 20240806 | 092900 | 879753500 | 34200 | 34150 | 34200 | 34100 | 469 |
| 560 | 20240806 | 092800 | 863738400 | 34200 | 34150 | 34300 | 34150 | 322 |
| 561 | 20240806 | 092700 | 852722250 | 34200 | 34200 | 34300 | 34150 | 323 |
| 562 | 20240806 | 092600 | 841669100 | 34150 | 34250 | 34250 | 34100 | 384 |
| 563 | 20240806 | 092500 | 828550350 | 34250 | 34200 | 34250 | 34100 | 488 |
| 564 | 20240806 | 092400 | 811876600 | 34250 | 34050 | 34300 | 34050 | 1100 |
| 565 | 20240806 | 092300 | 774273000 | 34050 | 34050 | 34150 | 34050 | 636 |
| 566 | 20240806 | 092200 | 752586900 | 34100 | 34100 | 34100 | 34050 | 209 |
| 567 | 20240806 | 092100 | 745464000 | 34050 | 34150 | 34150 | 34050 | 244 |
| 568 | 20240806 | 092000 | 737143050 | 34150 | 34050 | 34150 | 34050 | 295 |
| 569 | 20240806 | 091900 | 727079750 | 34000 | 33900 | 34050 | 33900 | 128 |
| 570 | 20240806 | 091800 | 722728950 | 33950 | 34000 | 34000 | 33900 | 359 |
| 571 | 20240806 | 091700 | 710541000 | 34000 | 34100 | 34150 | 34000 | 327 |
| 572 | 20240806 | 091600 | 699394150 | 34100 | 34150 | 34150 | 33950 | 527 |
| 573 | 20240806 | 091500 | 681424450 | 34100 | 34150 | 34200 | 34050 | 150 |
| 574 | 20240806 | 091400 | 676307850 | 34150 | 34050 | 34200 | 34050 | 182 |
| 575 | 20240806 | 091300 | 670106900 | 34200 | 34150 | 34300 | 33900 | 476 |
| 576 | 20240806 | 091200 | 653886150 | 34200 | 34050 | 34250 | 34050 | 1081 |
| 577 | 20240806 | 091100 | 616942650 | 34050 | 33750 | 34050 | 33750 | 537 |
| 578 | 20240806 | 091000 | 598738750 | 33750 | 33750 | 33750 | 33650 | 333 |
| 579 | 20240806 | 090900 | 587508250 | 33550 | 33550 | 33750 | 33550 | 833 |
| 580 | 20240806 | 090800 | 559481150 | 33550 | 33600 | 33650 | 33550 | 278 |
| 581 | 20240806 | 090700 | 550141750 | 33550 | 33800 | 33950 | 33550 | 1804 |
| 582 | 20240806 | 090600 | 489231300 | 33800 | 34050 | 34050 | 33800 | 1589 |
| 583 | 20240806 | 090500 | 435292400 | 33900 | 34350 | 34350 | 33800 | 1211 |
| 584 | 20240806 | 090400 | 394145800 | 34300 | 34250 | 34300 | 34200 | 1187 |
| 585 | 20240806 | 090300 | 353494950 | 34250 | 34050 | 34300 | 34050 | 1243 |
| 586 | 20240806 | 090200 | 310923400 | 34100 | 33950 | 34200 | 33950 | 1546 |
| 587 | 20240806 | 090100 | 258261800 | 33750 | 34100 | 34300 | 33700 | 2071 |
| 588 | 20240806 | 090000 | 188020400 | 33900 | 33100 | 34000 | 33050 | 5038 |