32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 185900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 2502 |
| 3 | 20240801 | 185800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240801 | 185700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240801 | 185600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240801 | 185500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240801 | 185400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240801 | 185300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240801 | 185200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240801 | 185100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240801 | 185000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240801 | 184900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240801 | 184800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240801 | 184700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240801 | 184600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240801 | 184500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240801 | 184400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240801 | 184300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240801 | 184200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240801 | 184100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240801 | 184000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240801 | 183900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240801 | 183800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240801 | 183700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240801 | 183600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240801 | 183500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240801 | 183400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240801 | 183300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240801 | 183200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240801 | 183100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240801 | 183000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240801 | 182900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 2502 |
| 33 | 20240801 | 182800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240801 | 182700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240801 | 182600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240801 | 182500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240801 | 182400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240801 | 182300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240801 | 182200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240801 | 182100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240801 | 182000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240801 | 181900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240801 | 181800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240801 | 181700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240801 | 181600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240801 | 181500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240801 | 181400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240801 | 181300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240801 | 181200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240801 | 181100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240801 | 181000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240801 | 180900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240801 | 180800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240801 | 180700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240801 | 180600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240801 | 180500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240801 | 180400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240801 | 180300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240801 | 180200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240801 | 180100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240801 | 180000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240801 | 175900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 2502 |
| 63 | 20240801 | 175800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240801 | 175700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240801 | 175600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240801 | 175500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240801 | 175400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240801 | 175300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240801 | 175200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240801 | 175100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240801 | 175000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240801 | 174900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240801 | 174800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240801 | 174700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240801 | 174600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240801 | 174500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240801 | 174400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240801 | 174300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240801 | 174200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240801 | 174100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240801 | 174000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240801 | 173900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240801 | 173800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240801 | 173700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240801 | 173600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240801 | 173500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240801 | 173400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240801 | 173300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240801 | 173200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240801 | 173100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240801 | 173000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240801 | 172900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 2502 |
| 93 | 20240801 | 172800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240801 | 172700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240801 | 172600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240801 | 172500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240801 | 172400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240801 | 172300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240801 | 172200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240801 | 172100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240801 | 172000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240801 | 171900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240801 | 171800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240801 | 171700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240801 | 171600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240801 | 171500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240801 | 171400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240801 | 171300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240801 | 171200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240801 | 171100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240801 | 171000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240801 | 170900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240801 | 170800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240801 | 170700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240801 | 170600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240801 | 170500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240801 | 170400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240801 | 170300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240801 | 170200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240801 | 170100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240801 | 170000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240801 | 165900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 2502 |
| 123 | 20240801 | 165800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240801 | 165700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240801 | 165600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240801 | 165500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240801 | 165400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240801 | 165300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240801 | 165200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240801 | 165100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240801 | 165000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240801 | 164900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240801 | 164800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240801 | 164700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240801 | 164600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240801 | 164500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240801 | 164400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240801 | 164300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240801 | 164200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240801 | 164100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240801 | 164000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240801 | 163900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240801 | 163800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240801 | 163700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240801 | 163600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240801 | 163500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240801 | 163400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240801 | 163300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240801 | 163200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240801 | 163100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240801 | 163000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240801 | 162900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 2502 |
| 153 | 20240801 | 162800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240801 | 162700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240801 | 162600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240801 | 162500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240801 | 162400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240801 | 162300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240801 | 162200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240801 | 162100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240801 | 162000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240801 | 161900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240801 | 161800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240801 | 161700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240801 | 161600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240801 | 161500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240801 | 161400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240801 | 161300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240801 | 161200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240801 | 161100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240801 | 161000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240801 | 160900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240801 | 160800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240801 | 160700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240801 | 160600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240801 | 160500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240801 | 160400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240801 | 160300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240801 | 160200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240801 | 160100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240801 | 160000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240801 | 155900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 2502 |
| 183 | 20240801 | 155800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240801 | 155700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240801 | 155600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240801 | 155500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240801 | 155400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240801 | 155300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240801 | 155200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240801 | 155100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240801 | 155000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240801 | 154900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240801 | 154800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240801 | 154700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240801 | 154600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240801 | 154500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240801 | 154400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240801 | 154300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240801 | 154200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240801 | 154100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240801 | 154000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240801 | 153900 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240801 | 153800 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240801 | 153700 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240801 | 153600 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240801 | 153500 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240801 | 153400 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240801 | 153300 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240801 | 153200 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240801 | 153100 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240801 | 153000 | 6409704100 | 47600 | 47600 | 47600 | 47600 | 2502 |
| 212 | 20240801 | 152900 | 6290608900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 213 | 20240801 | 152800 | 6290608900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 214 | 20240801 | 152700 | 6290608900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 215 | 20240801 | 152600 | 6290608900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 216 | 20240801 | 152500 | 6290608900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 217 | 20240801 | 152400 | 6290608900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 218 | 20240801 | 152300 | 6290608900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 219 | 20240801 | 152200 | 6290608900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 220 | 20240801 | 152100 | 6290608900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 221 | 20240801 | 152000 | 6290608900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 222 | 20240801 | 151900 | 6290608900 | 47400 | 47400 | 47450 | 47300 | 252 |
| 223 | 20240801 | 151800 | 6278666300 | 47400 | 47300 | 47400 | 47200 | 179 |
| 224 | 20240801 | 151700 | 6270198200 | 47300 | 47250 | 47350 | 47200 | 878 |
| 225 | 20240801 | 151600 | 6228671850 | 47250 | 47200 | 47300 | 47200 | 411 |
| 226 | 20240801 | 151500 | 6209237550 | 47150 | 47100 | 47150 | 47000 | 802 |
| 227 | 20240801 | 151400 | 6171487850 | 47100 | 47200 | 47250 | 47100 | 164 |
| 228 | 20240801 | 151300 | 6163756450 | 47250 | 47200 | 47250 | 47100 | 1084 |
| 229 | 20240801 | 151200 | 6112614250 | 47200 | 47450 | 47450 | 47150 | 391 |
| 230 | 20240801 | 151100 | 6094137400 | 47450 | 47450 | 47450 | 47400 | 59 |
| 231 | 20240801 | 151000 | 6091339200 | 47450 | 47450 | 47450 | 47350 | 453 |
| 232 | 20240801 | 150900 | 6069872750 | 47450 | 47400 | 47500 | 47400 | 299 |
| 233 | 20240801 | 150800 | 6055671150 | 47400 | 47400 | 47400 | 47350 | 147 |
| 234 | 20240801 | 150700 | 6048707700 | 47350 | 47300 | 47400 | 47300 | 384 |
| 235 | 20240801 | 150600 | 6030524300 | 47300 | 47550 | 47700 | 47300 | 545 |
| 236 | 20240801 | 150500 | 6004613500 | 47550 | 47600 | 47600 | 47550 | 68 |
| 237 | 20240801 | 150400 | 6001379050 | 47550 | 47450 | 47550 | 47450 | 341 |
| 238 | 20240801 | 150300 | 5985175000 | 47500 | 47500 | 47700 | 47450 | 1243 |
| 239 | 20240801 | 150200 | 5926102700 | 47650 | 47650 | 47650 | 47600 | 92 |
| 240 | 20240801 | 150100 | 5921720300 | 47650 | 47600 | 47650 | 47600 | 109 |
| 241 | 20240801 | 150000 | 5916528000 | 47700 | 47650 | 47750 | 47650 | 432 |
| 242 | 20240801 | 145900 | 5895925750 | 47700 | 47700 | 47750 | 47650 | 107 |
| 243 | 20240801 | 145800 | 5890821300 | 47700 | 47600 | 47750 | 47500 | 481 |
| 244 | 20240801 | 145700 | 5867910600 | 47500 | 47500 | 47750 | 47500 | 764 |
| 245 | 20240801 | 145600 | 5831539650 | 47500 | 47750 | 47750 | 47500 | 420 |
| 246 | 20240801 | 145500 | 5811562150 | 47750 | 47600 | 47750 | 47550 | 108 |
| 247 | 20240801 | 145400 | 5806419000 | 47600 | 47600 | 47750 | 47600 | 559 |
| 248 | 20240801 | 145300 | 5779758750 | 47600 | 47650 | 47700 | 47500 | 361 |
| 249 | 20240801 | 145200 | 5762584400 | 47600 | 47750 | 47750 | 47550 | 306 |
| 250 | 20240801 | 145100 | 5747992750 | 47750 | 47450 | 47750 | 47450 | 553 |
| 251 | 20240801 | 145000 | 5721679050 | 47450 | 47450 | 47500 | 47400 | 391 |
| 252 | 20240801 | 144900 | 5703115900 | 47500 | 47650 | 47700 | 47100 | 1750 |
| 253 | 20240801 | 144800 | 5620060150 | 47650 | 47550 | 47800 | 47500 | 1023 |
| 254 | 20240801 | 144700 | 5571380500 | 47600 | 47900 | 47900 | 47600 | 568 |
| 255 | 20240801 | 144600 | 5544249450 | 47950 | 47850 | 47950 | 47850 | 2738 |
| 256 | 20240801 | 144500 | 5413067950 | 47850 | 47600 | 47850 | 47550 | 1825 |
| 257 | 20240801 | 144400 | 5325908950 | 47600 | 47550 | 47650 | 47550 | 634 |
| 258 | 20240801 | 144300 | 5295729150 | 47550 | 47600 | 47600 | 47550 | 238 |
| 259 | 20240801 | 144200 | 5284408550 | 47550 | 47600 | 47650 | 47550 | 653 |
| 260 | 20240801 | 144100 | 5253327600 | 47600 | 47500 | 47600 | 47450 | 694 |
| 261 | 20240801 | 144000 | 5220316400 | 47600 | 47500 | 47600 | 47400 | 488 |
| 262 | 20240801 | 143900 | 5197139950 | 47600 | 47350 | 47650 | 47350 | 496 |
| 263 | 20240801 | 143800 | 5173561800 | 47350 | 47400 | 47400 | 47300 | 125 |
| 264 | 20240801 | 143700 | 5167640750 | 47400 | 47350 | 47400 | 47300 | 126 |
| 265 | 20240801 | 143600 | 5161675600 | 47400 | 47250 | 47450 | 47200 | 383 |
| 266 | 20240801 | 143500 | 5143536100 | 47250 | 47150 | 47300 | 47100 | 249 |
| 267 | 20240801 | 143400 | 5131784850 | 47100 | 47100 | 47150 | 47050 | 202 |
| 268 | 20240801 | 143300 | 5122271650 | 47100 | 46950 | 47100 | 46900 | 763 |
| 269 | 20240801 | 143200 | 5086382300 | 46950 | 47050 | 47150 | 46950 | 348 |
| 270 | 20240801 | 143100 | 5070006300 | 47150 | 47000 | 47200 | 47000 | 520 |
| 271 | 20240801 | 143000 | 5045537650 | 47200 | 47300 | 47400 | 46800 | 1439 |
| 272 | 20240801 | 142900 | 4977642100 | 47200 | 47250 | 47400 | 47200 | 437 |
| 273 | 20240801 | 142800 | 4956976550 | 47250 | 47450 | 47450 | 47250 | 588 |
| 274 | 20240801 | 142700 | 4929149200 | 47500 | 47750 | 47750 | 47400 | 2214 |
| 275 | 20240801 | 142600 | 4823761500 | 47750 | 47500 | 47750 | 47500 | 4356 |
| 276 | 20240801 | 142500 | 4616327900 | 47500 | 47400 | 47500 | 47400 | 555 |
| 277 | 20240801 | 142400 | 4589993050 | 47400 | 47300 | 47450 | 47250 | 1045 |
| 278 | 20240801 | 142300 | 4540506900 | 47300 | 47250 | 47300 | 47200 | 159 |
| 279 | 20240801 | 142200 | 4532992550 | 47250 | 47250 | 47300 | 47200 | 302 |
| 280 | 20240801 | 142100 | 4518727750 | 47250 | 47100 | 47250 | 47100 | 387 |
| 281 | 20240801 | 142000 | 4500466100 | 47150 | 47100 | 47150 | 47100 | 115 |
| 282 | 20240801 | 141900 | 4495045900 | 47100 | 47050 | 47150 | 47050 | 197 |
| 283 | 20240801 | 141800 | 4485768100 | 47100 | 46950 | 47100 | 46950 | 260 |
| 284 | 20240801 | 141700 | 4473537750 | 46950 | 47000 | 47050 | 46800 | 654 |
| 285 | 20240801 | 141600 | 4442834650 | 47000 | 47250 | 47300 | 46850 | 866 |
| 286 | 20240801 | 141500 | 4402134900 | 47250 | 47000 | 47250 | 46950 | 818 |
| 287 | 20240801 | 141400 | 4363665450 | 47000 | 47200 | 47200 | 47000 | 1370 |
| 288 | 20240801 | 141300 | 4299154800 | 47200 | 47300 | 47350 | 47200 | 614 |
| 289 | 20240801 | 141200 | 4270104650 | 47300 | 47450 | 47500 | 47250 | 1184 |
| 290 | 20240801 | 141100 | 4213943850 | 47500 | 47500 | 47500 | 47300 | 3274 |
| 291 | 20240801 | 141000 | 4058574150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 292 | 20240801 | 140900 | 4058574150 | 47400 | 47300 | 47400 | 47250 | 694 |
| 293 | 20240801 | 140800 | 4025706100 | 47300 | 47150 | 47300 | 47150 | 1673 |
| 294 | 20240801 | 140700 | 3946721200 | 47150 | 46950 | 47200 | 46950 | 2895 |
| 295 | 20240801 | 140600 | 3810604450 | 47000 | 46950 | 47000 | 46950 | 535 |
| 296 | 20240801 | 140500 | 3785480700 | 46950 | 46950 | 47000 | 46950 | 1172 |
| 297 | 20240801 | 140400 | 3730427150 | 46950 | 46650 | 46950 | 46650 | 1971 |
| 298 | 20240801 | 140300 | 3638194650 | 46650 | 46500 | 46650 | 46500 | 143 |
| 299 | 20240801 | 140200 | 3631529650 | 46500 | 46650 | 46650 | 46500 | 723 |
| 300 | 20240801 | 140100 | 3597851500 | 46650 | 46700 | 46700 | 46650 | 417 |
| 301 | 20240801 | 140000 | 3578389200 | 46750 | 46700 | 46750 | 46700 | 367 |
| 302 | 20240801 | 135900 | 3561234100 | 46750 | 46750 | 46750 | 46700 | 217 |
| 303 | 20240801 | 135800 | 3551092100 | 46750 | 46700 | 46750 | 46700 | 285 |
| 304 | 20240801 | 135700 | 3537770700 | 46750 | 46700 | 46750 | 46700 | 416 |
| 305 | 20240801 | 135600 | 3518332100 | 46700 | 46700 | 46750 | 46650 | 350 |
| 306 | 20240801 | 135500 | 3501985500 | 46700 | 46600 | 46700 | 46550 | 613 |
| 307 | 20240801 | 135400 | 3473412600 | 46600 | 46400 | 46600 | 46400 | 434 |
| 308 | 20240801 | 135300 | 3453212850 | 46400 | 46450 | 46450 | 46400 | 198 |
| 309 | 20240801 | 135200 | 3444023100 | 46400 | 46500 | 46550 | 46400 | 463 |
| 310 | 20240801 | 135100 | 3422517900 | 46500 | 46550 | 46600 | 46500 | 401 |
| 311 | 20240801 | 135000 | 3403862300 | 46600 | 46600 | 46700 | 46600 | 69 |
| 312 | 20240801 | 134900 | 3400644400 | 46550 | 46600 | 46700 | 46550 | 592 |
| 313 | 20240801 | 134800 | 3373015100 | 46650 | 46450 | 46650 | 46450 | 818 |
| 314 | 20240801 | 134700 | 3334977800 | 46400 | 46450 | 46450 | 46300 | 145 |
| 315 | 20240801 | 134600 | 3328250500 | 46450 | 46200 | 46450 | 46200 | 1107 |
| 316 | 20240801 | 134500 | 3277014700 | 46250 | 46250 | 46250 | 46200 | 264 |
| 317 | 20240801 | 134400 | 3264813750 | 46200 | 46250 | 46250 | 46200 | 111 |
| 318 | 20240801 | 134300 | 3259681400 | 46250 | 46200 | 46250 | 46200 | 75 |
| 319 | 20240801 | 134200 | 3256215200 | 46250 | 46150 | 46250 | 46150 | 119 |
| 320 | 20240801 | 134100 | 3250713850 | 46100 | 46200 | 46200 | 46100 | 315 |
| 321 | 20240801 | 134000 | 3236185050 | 46250 | 46250 | 46250 | 46200 | 123 |
| 322 | 20240801 | 133900 | 3230499250 | 46250 | 46250 | 46300 | 46200 | 271 |
| 323 | 20240801 | 133800 | 3217960450 | 46250 | 46250 | 46300 | 46200 | 114 |
| 324 | 20240801 | 133700 | 3212686800 | 46200 | 46200 | 46250 | 46050 | 743 |
| 325 | 20240801 | 133600 | 3178435850 | 46250 | 46350 | 46400 | 46100 | 688 |
| 326 | 20240801 | 133500 | 3146662700 | 46350 | 46550 | 46550 | 46350 | 302 |
| 327 | 20240801 | 133400 | 3132644900 | 46550 | 46550 | 46550 | 46500 | 181 |
| 328 | 20240801 | 133300 | 3124222650 | 46500 | 46450 | 46500 | 46450 | 853 |
| 329 | 20240801 | 133200 | 3084568050 | 46450 | 46450 | 46500 | 46350 | 135 |
| 330 | 20240801 | 133100 | 3078298800 | 46450 | 46000 | 46500 | 46000 | 4891 |
| 331 | 20240801 | 133000 | 2852769100 | 46000 | 45850 | 46000 | 45850 | 1499 |
| 332 | 20240801 | 132900 | 2783945600 | 45850 | 45850 | 45850 | 45800 | 173 |
| 333 | 20240801 | 132800 | 2776018800 | 45850 | 45900 | 45900 | 45850 | 167 |
| 334 | 20240801 | 132700 | 2768361550 | 45900 | 45800 | 45900 | 45800 | 618 |
| 335 | 20240801 | 132600 | 2740029150 | 45800 | 45800 | 45800 | 45800 | 65 |
| 336 | 20240801 | 132500 | 2737052150 | 45800 | 45800 | 45800 | 45800 | 145 |
| 337 | 20240801 | 132400 | 2730411150 | 45800 | 45800 | 45800 | 45800 | 226 |
| 338 | 20240801 | 132300 | 2720060350 | 45800 | 45800 | 45800 | 45750 | 59 |
| 339 | 20240801 | 132200 | 2717358950 | 45800 | 45800 | 45800 | 45750 | 60 |
| 340 | 20240801 | 132100 | 2714611000 | 45800 | 45750 | 45800 | 45750 | 803 |
| 341 | 20240801 | 132000 | 2677834950 | 45700 | 45500 | 45700 | 45500 | 754 |
| 342 | 20240801 | 131900 | 2643451850 | 45400 | 45450 | 45500 | 45350 | 318 |
| 343 | 20240801 | 131800 | 2629005900 | 45450 | 45350 | 45450 | 45350 | 93 |
| 344 | 20240801 | 131700 | 2624786800 | 45350 | 45400 | 45400 | 45350 | 139 |
| 345 | 20240801 | 131600 | 2618481750 | 45350 | 45350 | 45350 | 45350 | 36 |
| 346 | 20240801 | 131500 | 2616849150 | 45400 | 45400 | 45450 | 45400 | 90 |
| 347 | 20240801 | 131400 | 2612761000 | 45450 | 45450 | 45450 | 45450 | 5 |
| 348 | 20240801 | 131300 | 2612533750 | 45450 | 45450 | 45450 | 45450 | 35 |
| 349 | 20240801 | 131200 | 2610943000 | 45450 | 45500 | 45550 | 45450 | 154 |
| 350 | 20240801 | 131100 | 2603937400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 351 | 20240801 | 131000 | 2603937400 | 45450 | 45450 | 45450 | 45450 | 357 |
| 352 | 20240801 | 130900 | 2587711750 | 45450 | 45300 | 45450 | 45300 | 94 |
| 353 | 20240801 | 130800 | 2583446800 | 45400 | 45300 | 45400 | 45300 | 80 |
| 354 | 20240801 | 130700 | 2579817800 | 45400 | 45400 | 45400 | 45400 | 3 |
| 355 | 20240801 | 130600 | 2579681600 | 45400 | 45350 | 45400 | 45350 | 50 |
| 356 | 20240801 | 130500 | 2577413450 | 45350 | 45250 | 45350 | 45250 | 20 |
| 357 | 20240801 | 130400 | 2576507450 | 45300 | 45300 | 45300 | 45250 | 15 |
| 358 | 20240801 | 130300 | 2575828450 | 45300 | 45300 | 45300 | 45300 | 207 |
| 359 | 20240801 | 130200 | 2566451350 | 45250 | 45350 | 45350 | 45250 | 48 |
| 360 | 20240801 | 130100 | 2564277000 | 45300 | 45350 | 45350 | 45300 | 7 |
| 361 | 20240801 | 130000 | 2563959700 | 45350 | 45300 | 45400 | 45300 | 61 |
| 362 | 20240801 | 125900 | 2561191800 | 45350 | 45350 | 45350 | 45300 | 16 |
| 363 | 20240801 | 125800 | 2560466450 | 45350 | 45350 | 45350 | 45350 | 110 |
| 364 | 20240801 | 125700 | 2555477950 | 45400 | 45400 | 45450 | 45400 | 88 |
| 365 | 20240801 | 125600 | 2551480550 | 45400 | 45550 | 45550 | 45400 | 479 |
| 366 | 20240801 | 125500 | 2529709300 | 45550 | 45600 | 45600 | 45550 | 129 |
| 367 | 20240801 | 125400 | 2523833300 | 45550 | 45600 | 45600 | 45550 | 74 |
| 368 | 20240801 | 125300 | 2520460300 | 45600 | 45600 | 45600 | 45550 | 199 |
| 369 | 20240801 | 125200 | 2511385950 | 45600 | 45600 | 45600 | 45600 | 2 |
| 370 | 20240801 | 125100 | 2511294750 | 45600 | 45600 | 45600 | 45600 | 48 |
| 371 | 20240801 | 125000 | 2509105950 | 45600 | 45600 | 45600 | 45600 | 1 |
| 372 | 20240801 | 124900 | 2509060350 | 45600 | 45600 | 45600 | 45600 | 36 |
| 373 | 20240801 | 124800 | 2507418750 | 45600 | 45600 | 45650 | 45600 | 147 |
| 374 | 20240801 | 124700 | 2500714300 | 45600 | 45550 | 45600 | 45550 | 52 |
| 375 | 20240801 | 124600 | 2498345600 | 45600 | 45600 | 45600 | 45600 | 41 |
| 376 | 20240801 | 124500 | 2496476000 | 45600 | 45650 | 45650 | 45600 | 55 |
| 377 | 20240801 | 124400 | 2493965800 | 45600 | 45600 | 45600 | 45600 | 6 |
| 378 | 20240801 | 124300 | 2493692200 | 45550 | 45650 | 45650 | 45550 | 89 |
| 379 | 20240801 | 124200 | 2489632950 | 45700 | 45700 | 45700 | 45700 | 44 |
| 380 | 20240801 | 124100 | 2487622150 | 45650 | 45700 | 45700 | 45650 | 65 |
| 381 | 20240801 | 124000 | 2484654850 | 45700 | 45700 | 45700 | 45700 | 82 |
| 382 | 20240801 | 123900 | 2480907450 | 45700 | 45750 | 45800 | 45600 | 731 |
| 383 | 20240801 | 123800 | 2447539350 | 45750 | 45750 | 45750 | 45750 | 10 |
| 384 | 20240801 | 123700 | 2447081850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 385 | 20240801 | 123600 | 2447081850 | 45800 | 45750 | 45850 | 45750 | 173 |
| 386 | 20240801 | 123500 | 2439155600 | 45700 | 45650 | 45700 | 45600 | 975 |
| 387 | 20240801 | 123400 | 2394654500 | 45650 | 45750 | 45750 | 45650 | 85 |
| 388 | 20240801 | 123300 | 2390771600 | 45700 | 45800 | 45850 | 45700 | 145 |
| 389 | 20240801 | 123200 | 2384135250 | 45750 | 45850 | 45850 | 45750 | 66 |
| 390 | 20240801 | 123100 | 2381114150 | 45900 | 45900 | 45900 | 45900 | 36 |
| 391 | 20240801 | 123000 | 2379461750 | 45900 | 45750 | 45900 | 45750 | 74 |
| 392 | 20240801 | 122900 | 2376067350 | 45750 | 45800 | 45900 | 45750 | 68 |
| 393 | 20240801 | 122800 | 2372953200 | 45800 | 45650 | 45800 | 45650 | 844 |
| 394 | 20240801 | 122700 | 2334366700 | 45750 | 45750 | 45900 | 45750 | 1047 |
| 395 | 20240801 | 122600 | 2286343750 | 45650 | 45800 | 45850 | 45650 | 264 |
| 396 | 20240801 | 122500 | 2274276800 | 45800 | 45850 | 45850 | 45800 | 28 |
| 397 | 20240801 | 122400 | 2272993100 | 45900 | 45850 | 45900 | 45800 | 129 |
| 398 | 20240801 | 122300 | 2267078650 | 45800 | 45950 | 45950 | 45800 | 91 |
| 399 | 20240801 | 122200 | 2262898700 | 45950 | 45950 | 46000 | 45950 | 99 |
| 400 | 20240801 | 122100 | 2258346900 | 45950 | 45950 | 46000 | 45950 | 543 |
| 401 | 20240801 | 122000 | 2233373250 | 45950 | 45700 | 45950 | 45700 | 1818 |
| 402 | 20240801 | 121900 | 2149951250 | 45700 | 45700 | 45700 | 45700 | 28 |
| 403 | 20240801 | 121800 | 2148671650 | 45700 | 45650 | 45750 | 45650 | 622 |
| 404 | 20240801 | 121700 | 2120236350 | 45700 | 45500 | 45700 | 45450 | 1153 |
| 405 | 20240801 | 121600 | 2067694200 | 45450 | 45500 | 45500 | 45450 | 25 |
| 406 | 20240801 | 121500 | 2066557900 | 45500 | 45400 | 45500 | 45400 | 92 |
| 407 | 20240801 | 121400 | 2062377350 | 45400 | 45450 | 45450 | 45400 | 258 |
| 408 | 20240801 | 121300 | 2050659000 | 45450 | 45300 | 45500 | 45300 | 686 |
| 409 | 20240801 | 121200 | 2019514350 | 45250 | 45050 | 45250 | 45050 | 1377 |
| 410 | 20240801 | 121100 | 1957276000 | 45050 | 45000 | 45100 | 45000 | 1373 |
| 411 | 20240801 | 121000 | 1895420150 | 45000 | 45000 | 45000 | 45000 | 6 |
| 412 | 20240801 | 120900 | 1895150150 | 45050 | 45050 | 45050 | 45050 | 46 |
| 413 | 20240801 | 120800 | 1893077850 | 45000 | 45000 | 45000 | 45000 | 10 |
| 414 | 20240801 | 120700 | 1892627850 | 45000 | 45000 | 45000 | 45000 | 26 |
| 415 | 20240801 | 120600 | 1891457850 | 45000 | 45000 | 45050 | 45000 | 50 |
| 416 | 20240801 | 120500 | 1889207300 | 45000 | 45000 | 45000 | 45000 | 44 |
| 417 | 20240801 | 120400 | 1887227300 | 45000 | 45000 | 45000 | 45000 | 26 |
| 418 | 20240801 | 120300 | 1886057300 | 45000 | 45050 | 45100 | 45000 | 138 |
| 419 | 20240801 | 120200 | 1879842550 | 45000 | 45000 | 45000 | 45000 | 16 |
| 420 | 20240801 | 120100 | 1879122550 | 45100 | 45100 | 45100 | 45050 | 70 |
| 421 | 20240801 | 120000 | 1875968450 | 45100 | 45100 | 45150 | 45100 | 112 |
| 422 | 20240801 | 115900 | 1870913050 | 45100 | 45050 | 45100 | 45050 | 39 |
| 423 | 20240801 | 115800 | 1869154650 | 45100 | 45050 | 45100 | 45050 | 32 |
| 424 | 20240801 | 115700 | 1867711700 | 45050 | 45050 | 45100 | 45050 | 170 |
| 425 | 20240801 | 115600 | 1860046350 | 45050 | 45100 | 45100 | 45050 | 10 |
| 426 | 20240801 | 115500 | 1859595600 | 45100 | 45050 | 45150 | 45050 | 24 |
| 427 | 20240801 | 115400 | 1858513250 | 45150 | 45100 | 45150 | 45100 | 52 |
| 428 | 20240801 | 115300 | 1856166600 | 45050 | 45050 | 45050 | 45050 | 2 |
| 429 | 20240801 | 115200 | 1856076500 | 45100 | 45100 | 45100 | 45100 | 4 |
| 430 | 20240801 | 115100 | 1855896100 | 45100 | 45100 | 45150 | 45100 | 56 |
| 431 | 20240801 | 115000 | 1853368950 | 45100 | 45000 | 45100 | 45000 | 222 |
| 432 | 20240801 | 114900 | 1843365050 | 45050 | 45100 | 45100 | 45050 | 19 |
| 433 | 20240801 | 114800 | 1842508250 | 45100 | 45050 | 45100 | 45050 | 43 |
| 434 | 20240801 | 114700 | 1840570100 | 45050 | 45200 | 45200 | 45000 | 257 |
| 435 | 20240801 | 114600 | 1829002700 | 45100 | 45250 | 45250 | 45100 | 110 |
| 436 | 20240801 | 114500 | 1824040900 | 45250 | 45100 | 45250 | 45100 | 1002 |
| 437 | 20240801 | 114400 | 1778842850 | 45050 | 45100 | 45100 | 45050 | 71 |
| 438 | 20240801 | 114300 | 1775642950 | 45100 | 45100 | 45150 | 45100 | 45 |
| 439 | 20240801 | 114200 | 1773613300 | 45100 | 45050 | 45100 | 45050 | 84 |
| 440 | 20240801 | 114100 | 1769827450 | 45050 | 45050 | 45050 | 45050 | 15 |
| 441 | 20240801 | 114000 | 1769151700 | 45050 | 45100 | 45100 | 45000 | 36 |
| 442 | 20240801 | 113900 | 1767529900 | 45100 | 45150 | 45150 | 45050 | 142 |
| 443 | 20240801 | 113800 | 1761119650 | 45200 | 45200 | 45250 | 45200 | 242 |
| 444 | 20240801 | 113700 | 1750177450 | 45200 | 45000 | 45200 | 45000 | 1077 |
| 445 | 20240801 | 113600 | 1701597450 | 45050 | 45150 | 45150 | 45050 | 137 |
| 446 | 20240801 | 113500 | 1695414850 | 45100 | 45150 | 45150 | 45100 | 82 |
| 447 | 20240801 | 113400 | 1691715800 | 45050 | 45100 | 45150 | 45050 | 127 |
| 448 | 20240801 | 113300 | 1685989050 | 45100 | 45150 | 45200 | 45100 | 94 |
| 449 | 20240801 | 113200 | 1681744450 | 45150 | 45050 | 45150 | 45000 | 627 |
| 450 | 20240801 | 113100 | 1653487350 | 45050 | 45100 | 45100 | 45000 | 584 |
| 451 | 20240801 | 113000 | 1627176700 | 45150 | 45150 | 45150 | 45100 | 115 |
| 452 | 20240801 | 112900 | 1621985550 | 45100 | 45050 | 45200 | 45050 | 747 |
| 453 | 20240801 | 112800 | 1588261500 | 45050 | 44750 | 45200 | 44750 | 4206 |
| 454 | 20240801 | 112700 | 1399230850 | 44750 | 44700 | 44800 | 44700 | 507 |
| 455 | 20240801 | 112600 | 1376550850 | 44750 | 44600 | 44800 | 44450 | 2575 |
| 456 | 20240801 | 112500 | 1261509800 | 44600 | 44550 | 44600 | 44550 | 165 |
| 457 | 20240801 | 112400 | 1254153450 | 44550 | 44500 | 44550 | 44500 | 191 |
| 458 | 20240801 | 112300 | 1245651100 | 44450 | 44450 | 44450 | 44450 | 2 |
| 459 | 20240801 | 112200 | 1245562200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 460 | 20240801 | 112100 | 1245562200 | 44450 | 44450 | 44500 | 44450 | 98 |
| 461 | 20240801 | 112000 | 1241204750 | 44450 | 44400 | 44450 | 44400 | 86 |
| 462 | 20240801 | 111900 | 1237386300 | 44300 | 44300 | 44350 | 44300 | 410 |
| 463 | 20240801 | 111800 | 1219216650 | 44300 | 44300 | 44350 | 44250 | 177 |
| 464 | 20240801 | 111700 | 1211375200 | 44300 | 44300 | 44300 | 44300 | 23 |
| 465 | 20240801 | 111600 | 1210356300 | 44300 | 44300 | 44300 | 44300 | 5 |
| 466 | 20240801 | 111500 | 1210134800 | 44250 | 44300 | 44350 | 44250 | 59 |
| 467 | 20240801 | 111400 | 1207520000 | 44250 | 44250 | 44250 | 44250 | 122 |
| 468 | 20240801 | 111300 | 1202121500 | 44250 | 44250 | 44250 | 44250 | 8 |
| 469 | 20240801 | 111200 | 1201767500 | 44300 | 44350 | 44350 | 44250 | 218 |
| 470 | 20240801 | 111100 | 1192110400 | 44400 | 44350 | 44400 | 44350 | 11 |
| 471 | 20240801 | 111000 | 1191622500 | 44350 | 44350 | 44350 | 44350 | 21 |
| 472 | 20240801 | 110900 | 1190691150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 473 | 20240801 | 110800 | 1190691150 | 44300 | 44300 | 44300 | 44300 | 12 |
| 474 | 20240801 | 110700 | 1190159550 | 44350 | 44450 | 44450 | 44350 | 233 |
| 475 | 20240801 | 110600 | 1179813650 | 44400 | 44400 | 44400 | 44400 | 8 |
| 476 | 20240801 | 110500 | 1179458450 | 44400 | 44300 | 44400 | 44300 | 171 |
| 477 | 20240801 | 110400 | 1171876650 | 44350 | 44200 | 44400 | 44200 | 604 |
| 478 | 20240801 | 110300 | 1145171650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 479 | 20240801 | 110200 | 1145171650 | 44200 | 44100 | 44200 | 44100 | 72 |
| 480 | 20240801 | 110100 | 1141991850 | 44100 | 44150 | 44150 | 44100 | 13 |
| 481 | 20240801 | 110000 | 1141418100 | 44150 | 44050 | 44150 | 44050 | 109 |
| 482 | 20240801 | 105900 | 1136611050 | 44100 | 44050 | 44100 | 44050 | 238 |
| 483 | 20240801 | 105800 | 1126127100 | 44100 | 44050 | 44100 | 44050 | 271 |
| 484 | 20240801 | 105700 | 1114186200 | 44100 | 44200 | 44200 | 43950 | 3290 |
| 485 | 20240801 | 105600 | 969396050 | 44200 | 44250 | 44300 | 44200 | 323 |
| 486 | 20240801 | 105500 | 955103700 | 44250 | 44250 | 44250 | 44250 | 6 |
| 487 | 20240801 | 105400 | 954838200 | 44250 | 44300 | 44300 | 44250 | 21 |
| 488 | 20240801 | 105300 | 953908800 | 44300 | 44400 | 44400 | 44300 | 60 |
| 489 | 20240801 | 105200 | 951248600 | 44350 | 44350 | 44350 | 44300 | 26 |
| 490 | 20240801 | 105100 | 950095550 | 44350 | 44450 | 44450 | 44350 | 331 |
| 491 | 20240801 | 105000 | 935385050 | 44450 | 44500 | 44500 | 44450 | 76 |
| 492 | 20240801 | 104900 | 932005650 | 44500 | 44550 | 44550 | 44500 | 38 |
| 493 | 20240801 | 104800 | 930313300 | 44600 | 44600 | 44650 | 44550 | 198 |
| 494 | 20240801 | 104700 | 921482850 | 44650 | 44600 | 44650 | 44600 | 49 |
| 495 | 20240801 | 104600 | 919296100 | 44600 | 44450 | 44600 | 44450 | 145 |
| 496 | 20240801 | 104500 | 912837600 | 44450 | 44400 | 44450 | 44400 | 72 |
| 497 | 20240801 | 104400 | 909637500 | 44400 | 44450 | 44450 | 44400 | 21 |
| 498 | 20240801 | 104300 | 908704150 | 44450 | 44500 | 44500 | 44450 | 66 |
| 499 | 20240801 | 104200 | 905767550 | 44500 | 44500 | 44650 | 44500 | 579 |
| 500 | 20240801 | 104100 | 879921800 | 44550 | 44500 | 44600 | 44500 | 988 |
| 501 | 20240801 | 104000 | 835926950 | 44600 | 44350 | 44700 | 44350 | 926 |
| 502 | 20240801 | 103900 | 794717450 | 44300 | 44200 | 44300 | 44200 | 216 |
| 503 | 20240801 | 103800 | 785167600 | 44200 | 44200 | 44200 | 44200 | 68 |
| 504 | 20240801 | 103700 | 782162000 | 44250 | 44250 | 44250 | 44250 | 10 |
| 505 | 20240801 | 103600 | 781719500 | 44250 | 44350 | 44400 | 44250 | 49 |
| 506 | 20240801 | 103500 | 779548750 | 44350 | 44250 | 44350 | 44200 | 673 |
| 507 | 20240801 | 103400 | 749733800 | 44250 | 44050 | 44250 | 44000 | 644 |
| 508 | 20240801 | 103300 | 721312000 | 43950 | 44000 | 44000 | 43950 | 263 |
| 509 | 20240801 | 103200 | 709753100 | 44050 | 43900 | 44050 | 43850 | 405 |
| 510 | 20240801 | 103100 | 691944150 | 43950 | 43950 | 43950 | 43950 | 6 |
| 511 | 20240801 | 103000 | 691680450 | 44000 | 43950 | 44000 | 43900 | 49 |
| 512 | 20240801 | 102900 | 689526950 | 44000 | 43950 | 44000 | 43800 | 200 |
| 513 | 20240801 | 102800 | 680747200 | 43950 | 43950 | 44050 | 43950 | 244 |
| 514 | 20240801 | 102700 | 670008500 | 43950 | 44100 | 44150 | 43950 | 530 |
| 515 | 20240801 | 102600 | 646661200 | 44100 | 43950 | 44500 | 43750 | 1679 |
| 516 | 20240801 | 102500 | 572770950 | 43750 | 44350 | 44600 | 43650 | 1908 |
| 517 | 20240801 | 102400 | 488328800 | 44350 | 43600 | 44500 | 43600 | 3331 |
| 518 | 20240801 | 102300 | 341469950 | 43600 | 43600 | 43600 | 43600 | 13 |
| 519 | 20240801 | 102200 | 340903150 | 43600 | 43600 | 43600 | 43600 | 6 |
| 520 | 20240801 | 102100 | 340641550 | 43550 | 43600 | 43600 | 43550 | 24 |
| 521 | 20240801 | 102000 | 339595250 | 43600 | 43550 | 43650 | 43550 | 6 |
| 522 | 20240801 | 101900 | 339333650 | 43600 | 43600 | 43600 | 43600 | 9 |
| 523 | 20240801 | 101800 | 338941250 | 43600 | 43600 | 43600 | 43600 | 2 |
| 524 | 20240801 | 101700 | 338854050 | 43650 | 43550 | 43650 | 43550 | 5 |
| 525 | 20240801 | 101600 | 338636200 | 43550 | 43500 | 43550 | 43500 | 18 |
| 526 | 20240801 | 101500 | 337852750 | 43550 | 43500 | 43650 | 43500 | 19 |
| 527 | 20240801 | 101400 | 337025250 | 43450 | 43400 | 43450 | 43400 | 58 |
| 528 | 20240801 | 101300 | 334507150 | 43400 | 43400 | 43400 | 43400 | 3 |
| 529 | 20240801 | 101200 | 334376950 | 43400 | 43400 | 43400 | 43400 | 63 |
| 530 | 20240801 | 101100 | 331642750 | 43400 | 43400 | 43400 | 43400 | 4 |
| 531 | 20240801 | 101000 | 331469150 | 43400 | 43350 | 43400 | 43350 | 142 |
| 532 | 20240801 | 100900 | 325313150 | 43350 | 43400 | 43400 | 43350 | 6 |
| 533 | 20240801 | 100800 | 325052950 | 43400 | 43400 | 43400 | 43400 | 11 |
| 534 | 20240801 | 100700 | 324575550 | 43400 | 43400 | 43400 | 43400 | 22 |
| 535 | 20240801 | 100600 | 323620750 | 43400 | 43400 | 43400 | 43400 | 8 |
| 536 | 20240801 | 100500 | 323273550 | 43400 | 43400 | 43400 | 43400 | 83 |
| 537 | 20240801 | 100400 | 319671350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 538 | 20240801 | 100300 | 319671350 | 43400 | 43400 | 43400 | 43400 | 1 |
| 539 | 20240801 | 100200 | 319627950 | 43350 | 43400 | 43400 | 43350 | 163 |
| 540 | 20240801 | 100100 | 312555350 | 43450 | 43450 | 43450 | 43450 | 60 |
| 541 | 20240801 | 100000 | 309948350 | 43450 | 43450 | 43450 | 43450 | 10 |
| 542 | 20240801 | 095900 | 309513850 | 43500 | 43350 | 43500 | 43350 | 59 |
| 543 | 20240801 | 095800 | 306953900 | 43400 | 43600 | 43600 | 43400 | 392 |
| 544 | 20240801 | 095700 | 289894950 | 43600 | 43600 | 43600 | 43600 | 129 |
| 545 | 20240801 | 095600 | 284270550 | 43600 | 43600 | 43600 | 43600 | 35 |
| 546 | 20240801 | 095500 | 282744550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 547 | 20240801 | 095400 | 282744550 | 43600 | 43650 | 43650 | 43600 | 24 |
| 548 | 20240801 | 095300 | 281697000 | 43650 | 43600 | 43650 | 43600 | 4 |
| 549 | 20240801 | 095200 | 281522450 | 43650 | 43650 | 43650 | 43650 | 1 |
| 550 | 20240801 | 095100 | 281478800 | 43550 | 43600 | 43600 | 43550 | 401 |
| 551 | 20240801 | 095000 | 264009400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 552 | 20240801 | 094900 | 264009400 | 43600 | 43600 | 43600 | 43600 | 21 |
| 553 | 20240801 | 094800 | 263093800 | 43600 | 43600 | 43600 | 43600 | 9 |
| 554 | 20240801 | 094700 | 262701400 | 43600 | 43600 | 43600 | 43600 | 3 |
| 555 | 20240801 | 094600 | 262570600 | 43550 | 43550 | 43600 | 43550 | 7 |
| 556 | 20240801 | 094500 | 262265650 | 43600 | 43600 | 43600 | 43550 | 15 |
| 557 | 20240801 | 094400 | 261611800 | 43550 | 43550 | 43600 | 43550 | 74 |
| 558 | 20240801 | 094300 | 258388600 | 43500 | 43500 | 43500 | 43500 | 74 |
| 559 | 20240801 | 094200 | 255169600 | 43550 | 43550 | 43550 | 43550 | 78 |
| 560 | 20240801 | 094100 | 251772700 | 43600 | 43600 | 43600 | 43600 | 0 |
| 561 | 20240801 | 094000 | 251772700 | 43600 | 43600 | 43600 | 43600 | 12 |
| 562 | 20240801 | 093900 | 251249500 | 43650 | 43600 | 43650 | 43600 | 115 |
| 563 | 20240801 | 093800 | 246232500 | 43650 | 43650 | 43650 | 43650 | 10 |
| 564 | 20240801 | 093700 | 245796000 | 43650 | 43700 | 43700 | 43650 | 243 |
| 565 | 20240801 | 093600 | 235178800 | 43750 | 43750 | 43750 | 43750 | 4 |
| 566 | 20240801 | 093500 | 235003800 | 43750 | 43800 | 43850 | 43750 | 46 |
| 567 | 20240801 | 093400 | 232988300 | 43850 | 43700 | 43900 | 43700 | 473 |
| 568 | 20240801 | 093300 | 212251400 | 43650 | 43700 | 43700 | 43650 | 7 |
| 569 | 20240801 | 093200 | 211945800 | 43650 | 43650 | 43650 | 43650 | 19 |
| 570 | 20240801 | 093100 | 211116450 | 43650 | 43650 | 43650 | 43600 | 123 |
| 571 | 20240801 | 093000 | 205753400 | 43650 | 43650 | 43650 | 43650 | 27 |
| 572 | 20240801 | 092900 | 204574850 | 43650 | 43600 | 43650 | 43600 | 2 |
| 573 | 20240801 | 092800 | 204487600 | 43600 | 43450 | 43600 | 43450 | 212 |
| 574 | 20240801 | 092700 | 195262450 | 43450 | 43600 | 43600 | 43350 | 683 |
| 575 | 20240801 | 092600 | 165598000 | 43600 | 43550 | 43600 | 43550 | 417 |
| 576 | 20240801 | 092500 | 147416850 | 43550 | 43600 | 43600 | 43550 | 86 |
| 577 | 20240801 | 092400 | 143669750 | 43600 | 43600 | 43600 | 43600 | 1 |
| 578 | 20240801 | 092300 | 143626150 | 43600 | 43600 | 43650 | 43600 | 35 |
| 579 | 20240801 | 092200 | 142099250 | 43600 | 43600 | 43600 | 43600 | 20 |
| 580 | 20240801 | 092100 | 141227250 | 43600 | 43600 | 43600 | 43600 | 5 |
| 581 | 20240801 | 092000 | 141009250 | 43650 | 43600 | 43650 | 43600 | 34 |
| 582 | 20240801 | 091900 | 139525850 | 43600 | 43600 | 43600 | 43450 | 10 |
| 583 | 20240801 | 091800 | 139090600 | 43400 | 43400 | 43400 | 43400 | 34 |
| 584 | 20240801 | 091700 | 137615000 | 43400 | 43450 | 43450 | 43400 | 64 |
| 585 | 20240801 | 091600 | 134836200 | 43500 | 43500 | 43600 | 43500 | 268 |
| 586 | 20240801 | 091500 | 123177450 | 43500 | 43400 | 43500 | 43400 | 219 |
| 587 | 20240801 | 091400 | 113659100 | 43400 | 43400 | 43400 | 43350 | 38 |
| 588 | 20240801 | 091300 | 112011400 | 43400 | 43400 | 43500 | 43400 | 208 |
| 589 | 20240801 | 091200 | 102979950 | 43350 | 43250 | 43350 | 43250 | 70 |
| 590 | 20240801 | 091100 | 99947650 | 43250 | 43350 | 43350 | 43250 | 246 |
| 591 | 20240801 | 091000 | 89297600 | 43350 | 43400 | 43400 | 43350 | 20 |
| 592 | 20240801 | 090900 | 88430350 | 43400 | 43400 | 43400 | 43400 | 5 |
| 593 | 20240801 | 090800 | 88213350 | 43400 | 43350 | 43400 | 43350 | 17 |
| 594 | 20240801 | 090700 | 87475750 | 43400 | 43350 | 43400 | 43350 | 26 |
| 595 | 20240801 | 090600 | 86347850 | 43350 | 43500 | 43500 | 43300 | 761 |
| 596 | 20240801 | 090500 | 53299950 | 43500 | 43500 | 43500 | 43500 | 345 |
| 597 | 20240801 | 090400 | 38292450 | 43500 | 43600 | 43600 | 43450 | 21 |
| 598 | 20240801 | 090300 | 37378950 | 43600 | 43500 | 43600 | 43500 | 147 |
| 599 | 20240801 | 090200 | 30980750 | 43500 | 43500 | 43550 | 43500 | 206 |
| 600 | 20240801 | 090100 | 22019400 | 43500 | 43600 | 43600 | 43500 | 93 |
| 601 | 20240801 | 090000 | 17971200 | 43600 | 43100 | 43600 | 43100 | 415 |