30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 183100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 1715 |
| 3 | 20240808 | 183000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20240808 | 182900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20240808 | 182800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20240808 | 182700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20240808 | 182600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20240808 | 182500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20240808 | 182400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20240808 | 182300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20240808 | 182200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20240808 | 182100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20240808 | 182000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20240808 | 181900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20240808 | 181800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20240808 | 181700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20240808 | 181600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20240808 | 181500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20240808 | 181400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20240808 | 181300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20240808 | 181200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20240808 | 181100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20240808 | 181000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20240808 | 180900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20240808 | 180800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20240808 | 180700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20240808 | 180600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20240808 | 180500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20240808 | 180400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20240808 | 180300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20240808 | 180200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20240808 | 180100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 1715 |
| 33 | 20240808 | 180000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20240808 | 175900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20240808 | 175800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20240808 | 175700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20240808 | 175600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20240808 | 175500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20240808 | 175400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20240808 | 175300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20240808 | 175200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20240808 | 175100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20240808 | 175000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20240808 | 174900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20240808 | 174800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20240808 | 174700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20240808 | 174600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20240808 | 174500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20240808 | 174400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20240808 | 174300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20240808 | 174200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20240808 | 174100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20240808 | 174000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20240808 | 173900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20240808 | 173800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20240808 | 173700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20240808 | 173600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20240808 | 173500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20240808 | 173400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20240808 | 173300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20240808 | 173200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20240808 | 173100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 1715 |
| 63 | 20240808 | 173000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20240808 | 172900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20240808 | 172800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20240808 | 172700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20240808 | 172600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20240808 | 172500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20240808 | 172400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20240808 | 172300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20240808 | 172200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20240808 | 172100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20240808 | 172000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20240808 | 171900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20240808 | 171800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20240808 | 171700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20240808 | 171600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20240808 | 171500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20240808 | 171400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20240808 | 171300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20240808 | 171200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20240808 | 171100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20240808 | 171000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20240808 | 170900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20240808 | 170800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20240808 | 170700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20240808 | 170600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20240808 | 170500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20240808 | 170400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20240808 | 170300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20240808 | 170200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20240808 | 170100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 1715 |
| 93 | 20240808 | 170000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20240808 | 165900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20240808 | 165800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20240808 | 165700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20240808 | 165600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20240808 | 165500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20240808 | 165400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20240808 | 165300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20240808 | 165200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20240808 | 165100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20240808 | 165000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20240808 | 164900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20240808 | 164800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20240808 | 164700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20240808 | 164600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20240808 | 164500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20240808 | 164400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20240808 | 164300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20240808 | 164200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20240808 | 164100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20240808 | 164000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20240808 | 163900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20240808 | 163800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20240808 | 163700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20240808 | 163600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20240808 | 163500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20240808 | 163400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20240808 | 163300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20240808 | 163200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20240808 | 163100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 1715 |
| 123 | 20240808 | 163000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20240808 | 162900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20240808 | 162800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20240808 | 162700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20240808 | 162600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20240808 | 162500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20240808 | 162400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20240808 | 162300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20240808 | 162200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20240808 | 162100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20240808 | 162000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20240808 | 161900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20240808 | 161800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20240808 | 161700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20240808 | 161600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20240808 | 161500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20240808 | 161400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20240808 | 161300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20240808 | 161200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20240808 | 161100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20240808 | 161000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20240808 | 160900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20240808 | 160800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20240808 | 160700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20240808 | 160600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20240808 | 160500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20240808 | 160400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20240808 | 160300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20240808 | 160200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20240808 | 160100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 1715 |
| 153 | 20240808 | 160000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20240808 | 155900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20240808 | 155800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20240808 | 155700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20240808 | 155600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20240808 | 155500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20240808 | 155400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20240808 | 155300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20240808 | 155200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20240808 | 155100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20240808 | 155000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20240808 | 154900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20240808 | 154800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20240808 | 154700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20240808 | 154600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20240808 | 154500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20240808 | 154400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20240808 | 154300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20240808 | 154200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20240808 | 154100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20240808 | 154000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20240808 | 153900 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20240808 | 153800 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20240808 | 153700 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20240808 | 153600 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20240808 | 153500 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20240808 | 153400 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20240808 | 153300 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20240808 | 153200 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20240808 | 153100 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 1715 |
| 183 | 20240808 | 153000 | 5837483350 | 23600 | 23600 | 23600 | 23600 | 1715 |
| 184 | 20240808 | 152900 | 5797009350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20240808 | 152800 | 5797009350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20240808 | 152700 | 5797009350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20240808 | 152600 | 5797009350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20240808 | 152500 | 5797009350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20240808 | 152400 | 5797009350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20240808 | 152300 | 5797009350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20240808 | 152200 | 5797009350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20240808 | 152100 | 5797009350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20240808 | 152000 | 5797009350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20240808 | 151900 | 5797009350 | 23450 | 23550 | 23550 | 23450 | 1680 |
| 195 | 20240808 | 151800 | 5757538950 | 23700 | 23550 | 23700 | 23550 | 379 |
| 196 | 20240808 | 151700 | 5748582900 | 23550 | 23550 | 23550 | 23550 | 75 |
| 197 | 20240808 | 151600 | 5746816650 | 23550 | 23600 | 23700 | 23550 | 80 |
| 198 | 20240808 | 151500 | 5744931700 | 23600 | 23700 | 23700 | 23600 | 156 |
| 199 | 20240808 | 151400 | 5741244100 | 23650 | 23650 | 23650 | 23650 | 59 |
| 200 | 20240808 | 151300 | 5739848750 | 23650 | 23650 | 23700 | 23650 | 115 |
| 201 | 20240808 | 151200 | 5737125850 | 23700 | 23750 | 23750 | 23700 | 30 |
| 202 | 20240808 | 151100 | 5736413850 | 23750 | 23700 | 23750 | 23700 | 62 |
| 203 | 20240808 | 151000 | 5734941400 | 23800 | 23900 | 23900 | 23600 | 242 |
| 204 | 20240808 | 150900 | 5729218900 | 23900 | 23700 | 23900 | 23700 | 200 |
| 205 | 20240808 | 150800 | 5724471350 | 23700 | 23700 | 23700 | 23600 | 72 |
| 206 | 20240808 | 150700 | 5722765450 | 23600 | 23700 | 23700 | 23600 | 1658 |
| 207 | 20240808 | 150600 | 5683595300 | 23700 | 23750 | 23750 | 23700 | 42 |
| 208 | 20240808 | 150500 | 5682597850 | 23650 | 23700 | 23700 | 23650 | 57 |
| 209 | 20240808 | 150400 | 5681247700 | 23700 | 23750 | 23800 | 23700 | 1408 |
| 210 | 20240808 | 150300 | 5647810900 | 23750 | 23800 | 23800 | 23750 | 1264 |
| 211 | 20240808 | 150200 | 5617773500 | 23800 | 23900 | 23900 | 23800 | 520 |
| 212 | 20240808 | 150100 | 5605346900 | 23750 | 23800 | 23800 | 23750 | 849 |
| 213 | 20240808 | 150000 | 5585142300 | 23850 | 23850 | 23850 | 23850 | 8 |
| 214 | 20240808 | 145900 | 5584951500 | 23950 | 23950 | 23950 | 23950 | 17 |
| 215 | 20240808 | 145800 | 5584544350 | 23950 | 23950 | 23950 | 23950 | 611 |
| 216 | 20240808 | 145700 | 5569910900 | 23900 | 24000 | 24000 | 23900 | 173 |
| 217 | 20240808 | 145600 | 5565773000 | 23850 | 23950 | 24000 | 23850 | 658 |
| 218 | 20240808 | 145500 | 5550012100 | 23950 | 23800 | 23950 | 23800 | 347 |
| 219 | 20240808 | 145400 | 5541707300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20240808 | 145300 | 5541707300 | 23850 | 23850 | 23850 | 23850 | 200 |
| 221 | 20240808 | 145200 | 5536937300 | 23850 | 23900 | 23900 | 23850 | 234 |
| 222 | 20240808 | 145100 | 5531345200 | 23950 | 23950 | 23950 | 23950 | 25 |
| 223 | 20240808 | 145000 | 5530746450 | 23950 | 23950 | 24000 | 23950 | 22 |
| 224 | 20240808 | 144900 | 5530219450 | 23950 | 23850 | 24000 | 23850 | 33 |
| 225 | 20240808 | 144800 | 5529430050 | 24000 | 23950 | 24000 | 23950 | 8 |
| 226 | 20240808 | 144700 | 5529238400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20240808 | 144600 | 5529238400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20240808 | 144500 | 5529238400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20240808 | 144400 | 5529238400 | 24000 | 23850 | 24000 | 23850 | 251 |
| 230 | 20240808 | 144300 | 5523214550 | 24000 | 24000 | 24000 | 24000 | 136 |
| 231 | 20240808 | 144200 | 5519950550 | 23900 | 24000 | 24000 | 23900 | 110 |
| 232 | 20240808 | 144100 | 5517320450 | 24000 | 24000 | 24000 | 24000 | 21 |
| 233 | 20240808 | 144000 | 5516816450 | 23850 | 23850 | 23850 | 23850 | 50 |
| 234 | 20240808 | 143900 | 5515623950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20240808 | 143800 | 5515623950 | 23850 | 23850 | 23850 | 23850 | 100 |
| 236 | 20240808 | 143700 | 5513238950 | 23850 | 24000 | 24000 | 23850 | 598 |
| 237 | 20240808 | 143600 | 5498958150 | 24000 | 23950 | 24000 | 23950 | 2 |
| 238 | 20240808 | 143500 | 5498910200 | 23950 | 23950 | 24050 | 23950 | 297 |
| 239 | 20240808 | 143400 | 5491796950 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20240808 | 143300 | 5491796950 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20240808 | 143200 | 5491796950 | 24000 | 24000 | 24000 | 24000 | 55 |
| 242 | 20240808 | 143100 | 5490476950 | 24050 | 24000 | 24050 | 24000 | 21 |
| 243 | 20240808 | 143000 | 5489971950 | 24000 | 24000 | 24000 | 24000 | 10 |
| 244 | 20240808 | 142900 | 5489731950 | 24000 | 24000 | 24000 | 24000 | 14 |
| 245 | 20240808 | 142800 | 5489395950 | 24000 | 24100 | 24100 | 24000 | 233 |
| 246 | 20240808 | 142700 | 5483788850 | 24100 | 24050 | 24100 | 23950 | 118 |
| 247 | 20240808 | 142600 | 5480952200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20240808 | 142500 | 5480952200 | 24000 | 24000 | 24000 | 24000 | 307 |
| 249 | 20240808 | 142400 | 5473584200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20240808 | 142300 | 5473584200 | 24000 | 23900 | 24000 | 23900 | 3 |
| 251 | 20240808 | 142200 | 5473512400 | 23950 | 23950 | 23950 | 23950 | 172 |
| 252 | 20240808 | 142100 | 5469393000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 253 | 20240808 | 142000 | 5469393000 | 23950 | 23900 | 23950 | 23900 | 118 |
| 254 | 20240808 | 141900 | 5466567700 | 23850 | 23850 | 23850 | 23850 | 9 |
| 255 | 20240808 | 141800 | 5466353050 | 23850 | 23850 | 23850 | 23850 | 1 |
| 256 | 20240808 | 141700 | 5466329200 | 23950 | 23800 | 23950 | 23800 | 118 |
| 257 | 20240808 | 141600 | 5463512100 | 23800 | 23800 | 23800 | 23800 | 178 |
| 258 | 20240808 | 141500 | 5459275700 | 23800 | 23850 | 23850 | 23800 | 158 |
| 259 | 20240808 | 141400 | 5455511800 | 23900 | 23900 | 23900 | 23900 | 50 |
| 260 | 20240808 | 141300 | 5454316800 | 23900 | 24000 | 24000 | 23900 | 31 |
| 261 | 20240808 | 141200 | 5453575800 | 23850 | 23850 | 23850 | 23850 | 33 |
| 262 | 20240808 | 141100 | 5452788750 | 24000 | 23900 | 24000 | 23850 | 32 |
| 263 | 20240808 | 141000 | 5452024250 | 23900 | 23900 | 23900 | 23900 | 6 |
| 264 | 20240808 | 140900 | 5451880850 | 23950 | 23950 | 23950 | 23950 | 145 |
| 265 | 20240808 | 140800 | 5448408100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 266 | 20240808 | 140700 | 5448408100 | 23950 | 23950 | 23950 | 23800 | 326 |
| 267 | 20240808 | 140600 | 5440615400 | 23950 | 24000 | 24000 | 23750 | 1377 |
| 268 | 20240808 | 140500 | 5407806850 | 24000 | 24000 | 24000 | 24000 | 1 |
| 269 | 20240808 | 140400 | 5407782850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 270 | 20240808 | 140300 | 5407782850 | 24050 | 24000 | 24050 | 23850 | 181 |
| 271 | 20240808 | 140200 | 5403441550 | 24000 | 24000 | 24000 | 24000 | 113 |
| 272 | 20240808 | 140100 | 5400729550 | 23850 | 23950 | 23950 | 23850 | 1046 |
| 273 | 20240808 | 140000 | 5375702050 | 24100 | 24050 | 24100 | 23950 | 310 |
| 274 | 20240808 | 135900 | 5368266400 | 23950 | 24000 | 24050 | 23950 | 236 |
| 275 | 20240808 | 135800 | 5362608750 | 24000 | 24000 | 24050 | 24000 | 604 |
| 276 | 20240808 | 135700 | 5348112700 | 24000 | 24050 | 24050 | 24000 | 746 |
| 277 | 20240808 | 135600 | 5330183150 | 24200 | 24100 | 24200 | 24100 | 318 |
| 278 | 20240808 | 135500 | 5322519050 | 24100 | 24050 | 24100 | 24050 | 219 |
| 279 | 20240808 | 135400 | 5317251500 | 24050 | 24100 | 24100 | 24050 | 156 |
| 280 | 20240808 | 135300 | 5313493100 | 24100 | 24150 | 24200 | 24100 | 232 |
| 281 | 20240808 | 135200 | 5307892500 | 24150 | 24150 | 24300 | 24100 | 316 |
| 282 | 20240808 | 135100 | 5300256600 | 24300 | 24150 | 24350 | 24150 | 1244 |
| 283 | 20240808 | 135000 | 5270135000 | 24200 | 24150 | 24200 | 24150 | 1002 |
| 284 | 20240808 | 134900 | 5245904850 | 24150 | 24050 | 24150 | 24050 | 381 |
| 285 | 20240808 | 134800 | 5236726650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 286 | 20240808 | 134700 | 5236726650 | 24050 | 24000 | 24050 | 24000 | 218 |
| 287 | 20240808 | 134600 | 5231489550 | 24000 | 24000 | 24000 | 24000 | 52 |
| 288 | 20240808 | 134500 | 5230241550 | 24050 | 23900 | 24050 | 23900 | 233 |
| 289 | 20240808 | 134400 | 5224660400 | 24050 | 24000 | 24100 | 23900 | 589 |
| 290 | 20240808 | 134300 | 5210508850 | 23900 | 24000 | 24000 | 23900 | 485 |
| 291 | 20240808 | 134200 | 5198871050 | 24000 | 24000 | 24000 | 23800 | 411 |
| 292 | 20240808 | 134100 | 5189067200 | 23800 | 24000 | 24000 | 23800 | 646 |
| 293 | 20240808 | 134000 | 5173628550 | 23900 | 24000 | 24200 | 23850 | 1261 |
| 294 | 20240808 | 133900 | 5143293100 | 23950 | 23900 | 24000 | 23800 | 1033 |
| 295 | 20240808 | 133800 | 5118511700 | 23800 | 23800 | 24000 | 23750 | 4176 |
| 296 | 20240808 | 133700 | 5018849700 | 23800 | 23500 | 23800 | 23500 | 482 |
| 297 | 20240808 | 133600 | 5007417850 | 23550 | 23550 | 23550 | 23550 | 260 |
| 298 | 20240808 | 133500 | 5001294850 | 23700 | 23600 | 23700 | 23550 | 283 |
| 299 | 20240808 | 133400 | 4994592100 | 23800 | 23700 | 23800 | 23700 | 606 |
| 300 | 20240808 | 133300 | 4980188950 | 23750 | 23750 | 23750 | 23700 | 374 |
| 301 | 20240808 | 133200 | 4971310400 | 23700 | 23550 | 23700 | 23550 | 716 |
| 302 | 20240808 | 133100 | 4954404550 | 23450 | 23450 | 23500 | 23400 | 102 |
| 303 | 20240808 | 133000 | 4952011350 | 23400 | 23500 | 23500 | 23400 | 112 |
| 304 | 20240808 | 132900 | 4949380550 | 23400 | 23400 | 23500 | 23400 | 1010 |
| 305 | 20240808 | 132800 | 4925653750 | 23500 | 23250 | 23500 | 23250 | 1152 |
| 306 | 20240808 | 132700 | 4898653450 | 23250 | 23250 | 23250 | 23250 | 91 |
| 307 | 20240808 | 132600 | 4896537700 | 23250 | 23250 | 23250 | 23250 | 68 |
| 308 | 20240808 | 132500 | 4894956700 | 23200 | 23200 | 23200 | 23200 | 100 |
| 309 | 20240808 | 132400 | 4892636700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 310 | 20240808 | 132300 | 4892636700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 311 | 20240808 | 132200 | 4892636700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 312 | 20240808 | 132100 | 4892636700 | 23250 | 23200 | 23250 | 23200 | 3 |
| 313 | 20240808 | 132000 | 4892567000 | 23200 | 23200 | 23200 | 23150 | 60 |
| 314 | 20240808 | 131900 | 4891175050 | 23250 | 23250 | 23250 | 23250 | 1 |
| 315 | 20240808 | 131800 | 4891151800 | 23200 | 23250 | 23250 | 23200 | 252 |
| 316 | 20240808 | 131700 | 4885304050 | 23250 | 23250 | 23250 | 23250 | 25 |
| 317 | 20240808 | 131600 | 4884722800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 318 | 20240808 | 131500 | 4884722800 | 23250 | 23300 | 23300 | 23250 | 388 |
| 319 | 20240808 | 131400 | 4875695650 | 23350 | 23350 | 23350 | 23350 | 186 |
| 320 | 20240808 | 131300 | 4871352550 | 23350 | 23350 | 23350 | 23350 | 2 |
| 321 | 20240808 | 131200 | 4871305850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 322 | 20240808 | 131100 | 4871305850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 323 | 20240808 | 131000 | 4871305850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 324 | 20240808 | 130900 | 4871305850 | 23400 | 23400 | 23400 | 23400 | 515 |
| 325 | 20240808 | 130800 | 4859254850 | 23400 | 23400 | 23400 | 23400 | 60 |
| 326 | 20240808 | 130700 | 4857850850 | 23400 | 23300 | 23400 | 23300 | 195 |
| 327 | 20240808 | 130600 | 4853292200 | 23300 | 23300 | 23300 | 23300 | 1 |
| 328 | 20240808 | 130500 | 4853268900 | 23250 | 23250 | 23250 | 23150 | 81 |
| 329 | 20240808 | 130400 | 4851386750 | 23250 | 23300 | 23300 | 23200 | 182 |
| 330 | 20240808 | 130300 | 4847163900 | 23300 | 23300 | 23300 | 23200 | 742 |
| 331 | 20240808 | 130200 | 4829888550 | 23350 | 23400 | 23400 | 23300 | 543 |
| 332 | 20240808 | 130100 | 4817205700 | 23400 | 23400 | 23450 | 23350 | 89 |
| 333 | 20240808 | 130000 | 4815123100 | 23400 | 23350 | 23400 | 23300 | 62 |
| 334 | 20240808 | 125900 | 4813675900 | 23400 | 23350 | 23400 | 23300 | 199 |
| 335 | 20240808 | 125800 | 4809028150 | 23350 | 23400 | 23400 | 23350 | 203 |
| 336 | 20240808 | 125700 | 4804282950 | 23400 | 23400 | 23500 | 23350 | 268 |
| 337 | 20240808 | 125600 | 4798003350 | 23300 | 23400 | 23450 | 23300 | 1285 |
| 338 | 20240808 | 125500 | 4767960500 | 23400 | 23300 | 23400 | 23200 | 405 |
| 339 | 20240808 | 125400 | 4758522500 | 23250 | 23200 | 23300 | 23200 | 394 |
| 340 | 20240808 | 125300 | 4749360900 | 23250 | 23150 | 23250 | 23100 | 365 |
| 341 | 20240808 | 125200 | 4740902900 | 23150 | 23150 | 23150 | 23150 | 89 |
| 342 | 20240808 | 125100 | 4738842550 | 23150 | 23050 | 23150 | 23050 | 498 |
| 343 | 20240808 | 125000 | 4727343650 | 23050 | 23050 | 23050 | 23050 | 126 |
| 344 | 20240808 | 124900 | 4724439350 | 23050 | 23050 | 23050 | 23050 | 8 |
| 345 | 20240808 | 124800 | 4724254950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 346 | 20240808 | 124700 | 4724254950 | 23050 | 23050 | 23050 | 23050 | 12 |
| 347 | 20240808 | 124600 | 4723978350 | 23100 | 22950 | 23100 | 22950 | 527 |
| 348 | 20240808 | 124500 | 4711833200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 349 | 20240808 | 124400 | 4711833200 | 22950 | 22950 | 22950 | 22950 | 15 |
| 350 | 20240808 | 124300 | 4711488950 | 22900 | 22900 | 22900 | 22900 | 54 |
| 351 | 20240808 | 124200 | 4710252350 | 22950 | 22950 | 22950 | 22900 | 39 |
| 352 | 20240808 | 124100 | 4709357800 | 22950 | 22950 | 22950 | 22950 | 173 |
| 353 | 20240808 | 124000 | 4705387450 | 22950 | 22900 | 23050 | 22900 | 831 |
| 354 | 20240808 | 123900 | 4686250900 | 22900 | 22850 | 22900 | 22850 | 113 |
| 355 | 20240808 | 123800 | 4683663250 | 22850 | 22850 | 22850 | 22850 | 21 |
| 356 | 20240808 | 123700 | 4683183400 | 22800 | 22750 | 22800 | 22750 | 285 |
| 357 | 20240808 | 123600 | 4676685500 | 22700 | 22700 | 22700 | 22700 | 12 |
| 358 | 20240808 | 123500 | 4676413100 | 22700 | 22800 | 22800 | 22700 | 13 |
| 359 | 20240808 | 123400 | 4676117600 | 22800 | 22800 | 22800 | 22800 | 1 |
| 360 | 20240808 | 123300 | 4676094800 | 22650 | 22700 | 22800 | 22650 | 126 |
| 361 | 20240808 | 123200 | 4673237000 | 22800 | 22700 | 22800 | 22650 | 102 |
| 362 | 20240808 | 123100 | 4670922400 | 22800 | 22750 | 22800 | 22600 | 299 |
| 363 | 20240808 | 123000 | 4664134250 | 22750 | 22600 | 22750 | 22600 | 351 |
| 364 | 20240808 | 122900 | 4656186500 | 22700 | 22600 | 22700 | 22550 | 1248 |
| 365 | 20240808 | 122800 | 4627920650 | 22700 | 22750 | 22750 | 22650 | 1208 |
| 366 | 20240808 | 122700 | 4600513700 | 22750 | 22700 | 22750 | 22700 | 741 |
| 367 | 20240808 | 122600 | 4583683000 | 22700 | 22700 | 22700 | 22700 | 40 |
| 368 | 20240808 | 122500 | 4582775000 | 22700 | 22650 | 22700 | 22650 | 248 |
| 369 | 20240808 | 122400 | 4577151400 | 22650 | 22750 | 22800 | 22650 | 746 |
| 370 | 20240808 | 122300 | 4560204700 | 22750 | 22750 | 22750 | 22750 | 286 |
| 371 | 20240808 | 122200 | 4553698200 | 22800 | 22800 | 22800 | 22800 | 428 |
| 372 | 20240808 | 122100 | 4543939800 | 22800 | 22900 | 22900 | 22800 | 575 |
| 373 | 20240808 | 122000 | 4530806900 | 22900 | 22900 | 22900 | 22900 | 22 |
| 374 | 20240808 | 121900 | 4530303100 | 22900 | 22900 | 22900 | 22900 | 15 |
| 375 | 20240808 | 121800 | 4529959600 | 22900 | 22950 | 22950 | 22900 | 56 |
| 376 | 20240808 | 121700 | 4528677100 | 23000 | 23000 | 23000 | 23000 | 12 |
| 377 | 20240808 | 121600 | 4528401100 | 23000 | 23000 | 23000 | 23000 | 1 |
| 378 | 20240808 | 121500 | 4528378100 | 23000 | 22950 | 23050 | 22950 | 83 |
| 379 | 20240808 | 121400 | 4526468650 | 22950 | 22850 | 22950 | 22800 | 244 |
| 380 | 20240808 | 121300 | 4520899050 | 22850 | 22900 | 22900 | 22850 | 59 |
| 381 | 20240808 | 121200 | 4519550100 | 22900 | 22900 | 22900 | 22900 | 78 |
| 382 | 20240808 | 121100 | 4517763900 | 22900 | 22850 | 22900 | 22850 | 113 |
| 383 | 20240808 | 121000 | 4515180650 | 22800 | 22800 | 22800 | 22800 | 40 |
| 384 | 20240808 | 120900 | 4514268650 | 22800 | 22900 | 22900 | 22800 | 169 |
| 385 | 20240808 | 120800 | 4510406250 | 22800 | 22850 | 22850 | 22800 | 51 |
| 386 | 20240808 | 120700 | 4509240950 | 22800 | 22900 | 22900 | 22800 | 1136 |
| 387 | 20240808 | 120600 | 4483324900 | 22900 | 22900 | 22900 | 22900 | 306 |
| 388 | 20240808 | 120500 | 4476317500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 389 | 20240808 | 120400 | 4476317500 | 22900 | 22900 | 22900 | 22900 | 159 |
| 390 | 20240808 | 120300 | 4472676400 | 22900 | 23000 | 23000 | 22900 | 463 |
| 391 | 20240808 | 120200 | 4462062700 | 22950 | 23050 | 23050 | 22950 | 533 |
| 392 | 20240808 | 120100 | 4449801200 | 23100 | 23100 | 23100 | 23100 | 2 |
| 393 | 20240808 | 120000 | 4449755000 | 23100 | 23050 | 23100 | 23050 | 298 |
| 394 | 20240808 | 115900 | 4442871550 | 23050 | 23050 | 23050 | 23050 | 60 |
| 395 | 20240808 | 115800 | 4441488550 | 23000 | 22950 | 23000 | 22950 | 3953 |
| 396 | 20240808 | 115700 | 4350762700 | 22900 | 22900 | 22900 | 22900 | 208 |
| 397 | 20240808 | 115600 | 4345999500 | 22950 | 22950 | 22950 | 22900 | 46 |
| 398 | 20240808 | 115500 | 4344945800 | 22900 | 22900 | 22900 | 22900 | 38 |
| 399 | 20240808 | 115400 | 4344075600 | 22950 | 22950 | 22950 | 22900 | 118 |
| 400 | 20240808 | 115300 | 4341367550 | 22900 | 22900 | 22950 | 22900 | 504 |
| 401 | 20240808 | 115200 | 4329819300 | 22900 | 23000 | 23000 | 22900 | 400 |
| 402 | 20240808 | 115100 | 4320640600 | 23000 | 23000 | 23000 | 23000 | 1 |
| 403 | 20240808 | 115000 | 4320617600 | 23000 | 22900 | 23000 | 22850 | 758 |
| 404 | 20240808 | 114900 | 4303231400 | 22900 | 22950 | 22950 | 22900 | 296 |
| 405 | 20240808 | 114800 | 4296452950 | 23000 | 23000 | 23000 | 22950 | 252 |
| 406 | 20240808 | 114700 | 4290660400 | 23000 | 23050 | 23050 | 23000 | 55 |
| 407 | 20240808 | 114600 | 4289394150 | 23000 | 23000 | 23000 | 23000 | 129 |
| 408 | 20240808 | 114500 | 4286427150 | 22900 | 22900 | 22900 | 22900 | 11 |
| 409 | 20240808 | 114400 | 4286175250 | 22900 | 22900 | 22950 | 22900 | 708 |
| 410 | 20240808 | 114300 | 4269961950 | 22900 | 23000 | 23000 | 22900 | 1444 |
| 411 | 20240808 | 114200 | 4236826150 | 23000 | 23000 | 23000 | 23000 | 161 |
| 412 | 20240808 | 114100 | 4233123150 | 23050 | 23050 | 23050 | 23050 | 60 |
| 413 | 20240808 | 114000 | 4231740150 | 23050 | 23000 | 23050 | 22950 | 342 |
| 414 | 20240808 | 113900 | 4223876250 | 23050 | 23050 | 23050 | 22950 | 171 |
| 415 | 20240808 | 113800 | 4219939850 | 23050 | 23050 | 23100 | 22950 | 2050 |
| 416 | 20240808 | 113700 | 4172824100 | 23050 | 23100 | 23150 | 23000 | 588 |
| 417 | 20240808 | 113600 | 4159266100 | 23100 | 23300 | 23300 | 23050 | 2289 |
| 418 | 20240808 | 113500 | 4106230000 | 23300 | 23300 | 23300 | 23300 | 115 |
| 419 | 20240808 | 113400 | 4103550500 | 23300 | 23300 | 23300 | 23300 | 459 |
| 420 | 20240808 | 113300 | 4092855800 | 23300 | 23300 | 23300 | 23300 | 75 |
| 421 | 20240808 | 113200 | 4091108300 | 23250 | 23250 | 23250 | 23250 | 166 |
| 422 | 20240808 | 113100 | 4087248800 | 23250 | 23300 | 23300 | 23250 | 189 |
| 423 | 20240808 | 113000 | 4082846200 | 23300 | 23300 | 23300 | 23300 | 81 |
| 424 | 20240808 | 112900 | 4080958900 | 23300 | 23200 | 23300 | 23200 | 10 |
| 425 | 20240808 | 112800 | 4080726350 | 23200 | 23250 | 23250 | 23200 | 358 |
| 426 | 20240808 | 112700 | 4072418900 | 23200 | 23300 | 23300 | 23200 | 499 |
| 427 | 20240808 | 112600 | 4060831900 | 23300 | 23350 | 23350 | 23300 | 85 |
| 428 | 20240808 | 112500 | 4058849100 | 23350 | 23400 | 23400 | 23200 | 738 |
| 429 | 20240808 | 112400 | 4041652850 | 23400 | 23400 | 23400 | 23400 | 6 |
| 430 | 20240808 | 112300 | 4041512450 | 23350 | 23350 | 23350 | 23350 | 31 |
| 431 | 20240808 | 112200 | 4040788600 | 23250 | 23350 | 23350 | 23250 | 42 |
| 432 | 20240808 | 112100 | 4039810900 | 23350 | 23250 | 23350 | 23250 | 158 |
| 433 | 20240808 | 112000 | 4036135600 | 23250 | 23300 | 23300 | 23250 | 864 |
| 434 | 20240808 | 111900 | 4016012850 | 23300 | 23350 | 23400 | 23300 | 926 |
| 435 | 20240808 | 111800 | 3994414650 | 23350 | 23350 | 23350 | 23350 | 103 |
| 436 | 20240808 | 111700 | 3992009600 | 23300 | 23250 | 23300 | 23250 | 65 |
| 437 | 20240808 | 111600 | 3990497100 | 23250 | 23250 | 23250 | 23250 | 347 |
| 438 | 20240808 | 111500 | 3982429350 | 23250 | 23200 | 23250 | 23200 | 862 |
| 439 | 20240808 | 111400 | 3962391050 | 23200 | 23400 | 23400 | 23200 | 1381 |
| 440 | 20240808 | 111300 | 3930193750 | 23400 | 23450 | 23450 | 23400 | 14 |
| 441 | 20240808 | 111200 | 3929866100 | 23450 | 23500 | 23500 | 23450 | 352 |
| 442 | 20240808 | 111100 | 3921609750 | 23500 | 23450 | 23500 | 23450 | 615 |
| 443 | 20240808 | 111000 | 3907157750 | 23450 | 23350 | 23450 | 23300 | 1242 |
| 444 | 20240808 | 110900 | 3878140500 | 23400 | 23450 | 23450 | 23350 | 524 |
| 445 | 20240808 | 110800 | 3865877950 | 23450 | 23500 | 23500 | 23450 | 270 |
| 446 | 20240808 | 110700 | 3859535650 | 23550 | 23600 | 23600 | 23450 | 232 |
| 447 | 20240808 | 110600 | 3854069600 | 23400 | 23400 | 23550 | 23350 | 3294 |
| 448 | 20240808 | 110500 | 3776968500 | 23400 | 23550 | 23650 | 23250 | 1472 |
| 449 | 20240808 | 110400 | 3742513650 | 23550 | 23550 | 23600 | 23400 | 1410 |
| 450 | 20240808 | 110300 | 3709385750 | 23500 | 23750 | 23750 | 23500 | 2127 |
| 451 | 20240808 | 110200 | 3659107250 | 23750 | 24000 | 24000 | 23750 | 4155 |
| 452 | 20240808 | 110100 | 3559585900 | 24050 | 24000 | 24050 | 24000 | 138 |
| 453 | 20240808 | 110000 | 3556271100 | 24050 | 24050 | 24050 | 24050 | 323 |
| 454 | 20240808 | 105900 | 3548502950 | 24100 | 24100 | 24100 | 24050 | 715 |
| 455 | 20240808 | 105800 | 3531304400 | 24100 | 24100 | 24100 | 24100 | 18 |
| 456 | 20240808 | 105700 | 3530870600 | 24100 | 24100 | 24100 | 24100 | 270 |
| 457 | 20240808 | 105600 | 3524363600 | 24100 | 24100 | 24100 | 24100 | 353 |
| 458 | 20240808 | 105500 | 3515856300 | 24100 | 24200 | 24200 | 24100 | 41 |
| 459 | 20240808 | 105400 | 3514868100 | 24150 | 24150 | 24150 | 24150 | 160 |
| 460 | 20240808 | 105300 | 3511004100 | 24200 | 24100 | 24200 | 24100 | 288 |
| 461 | 20240808 | 105200 | 3504048150 | 24100 | 24100 | 24150 | 24100 | 491 |
| 462 | 20240808 | 105100 | 3492215000 | 24150 | 24150 | 24300 | 24150 | 300 |
| 463 | 20240808 | 105000 | 3484969850 | 24350 | 24200 | 24350 | 24200 | 96 |
| 464 | 20240808 | 104900 | 3482644000 | 24200 | 24200 | 24200 | 24150 | 1790 |
| 465 | 20240808 | 104800 | 3439397050 | 24300 | 24250 | 24300 | 24200 | 1165 |
| 466 | 20240808 | 104700 | 3411182250 | 24250 | 24350 | 24400 | 24250 | 553 |
| 467 | 20240808 | 104600 | 3397763300 | 24400 | 24400 | 24400 | 24400 | 25 |
| 468 | 20240808 | 104500 | 3397153300 | 24400 | 24250 | 24400 | 24250 | 70 |
| 469 | 20240808 | 104400 | 3395455650 | 24350 | 24350 | 24400 | 24300 | 33 |
| 470 | 20240808 | 104300 | 3394652850 | 24400 | 24350 | 24400 | 24250 | 1332 |
| 471 | 20240808 | 104200 | 3362338300 | 24400 | 24400 | 24400 | 24400 | 3 |
| 472 | 20240808 | 104100 | 3362265100 | 24350 | 24350 | 24350 | 24350 | 160 |
| 473 | 20240808 | 104000 | 3358369100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 474 | 20240808 | 103900 | 3358369100 | 24350 | 24350 | 24350 | 24350 | 1 |
| 475 | 20240808 | 103800 | 3358344750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 476 | 20240808 | 103700 | 3358344750 | 24350 | 24350 | 24350 | 24300 | 51 |
| 477 | 20240808 | 103600 | 3357104900 | 24300 | 24350 | 24350 | 24300 | 992 |
| 478 | 20240808 | 103500 | 3332999200 | 24350 | 24350 | 24350 | 24350 | 1 |
| 479 | 20240808 | 103400 | 3332974850 | 24350 | 24300 | 24350 | 24300 | 266 |
| 480 | 20240808 | 103300 | 3326510900 | 24350 | 24350 | 24350 | 24350 | 13 |
| 481 | 20240808 | 103200 | 3326194350 | 24350 | 24300 | 24350 | 24300 | 832 |
| 482 | 20240808 | 103100 | 3305946100 | 24300 | 24450 | 24450 | 24300 | 1393 |
| 483 | 20240808 | 103000 | 3272054850 | 24450 | 24450 | 24450 | 24450 | 1 |
| 484 | 20240808 | 102900 | 3272030400 | 24400 | 24400 | 24400 | 24400 | 20 |
| 485 | 20240808 | 102800 | 3271542400 | 24450 | 24450 | 24450 | 24450 | 3 |
| 486 | 20240808 | 102700 | 3271469050 | 24400 | 24450 | 24450 | 24400 | 69 |
| 487 | 20240808 | 102600 | 3269782700 | 24450 | 24400 | 24450 | 24400 | 72 |
| 488 | 20240808 | 102500 | 3268022600 | 24450 | 24400 | 24450 | 24400 | 63 |
| 489 | 20240808 | 102400 | 3266482750 | 24450 | 24400 | 24450 | 24400 | 54 |
| 490 | 20240808 | 102300 | 3265165050 | 24450 | 24450 | 24450 | 24450 | 20 |
| 491 | 20240808 | 102200 | 3264676050 | 24450 | 24450 | 24450 | 24400 | 66 |
| 492 | 20240808 | 102100 | 3263063600 | 24500 | 24450 | 24500 | 24450 | 222 |
| 493 | 20240808 | 102000 | 3257635050 | 24450 | 24450 | 24450 | 24450 | 44 |
| 494 | 20240808 | 101900 | 3256559250 | 24450 | 24400 | 24450 | 24300 | 785 |
| 495 | 20240808 | 101800 | 3237470700 | 24400 | 24350 | 24400 | 24350 | 164 |
| 496 | 20240808 | 101700 | 3233475850 | 24350 | 24350 | 24400 | 24350 | 377 |
| 497 | 20240808 | 101600 | 3224295850 | 24400 | 24400 | 24400 | 24400 | 4 |
| 498 | 20240808 | 101500 | 3224198250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 499 | 20240808 | 101400 | 3224198250 | 24400 | 24350 | 24400 | 24350 | 35 |
| 500 | 20240808 | 101300 | 3223344750 | 24400 | 24400 | 24400 | 24350 | 111 |
| 501 | 20240808 | 101200 | 3220640350 | 24400 | 24350 | 24400 | 24300 | 461 |
| 502 | 20240808 | 101100 | 3209417200 | 24300 | 24350 | 24400 | 24300 | 381 |
| 503 | 20240808 | 101000 | 3200141150 | 24350 | 24350 | 24350 | 24300 | 42 |
| 504 | 20240808 | 100900 | 3199119350 | 24300 | 24350 | 24350 | 24300 | 68 |
| 505 | 20240808 | 100800 | 3197463650 | 24400 | 24350 | 24400 | 24300 | 134 |
| 506 | 20240808 | 100700 | 3194202600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 507 | 20240808 | 100600 | 3194202600 | 24400 | 24400 | 24400 | 24400 | 27 |
| 508 | 20240808 | 100500 | 3193543800 | 24400 | 24400 | 24400 | 24300 | 57 |
| 509 | 20240808 | 100400 | 3192155650 | 24300 | 24350 | 24400 | 24300 | 64 |
| 510 | 20240808 | 100300 | 3190597600 | 24350 | 24350 | 24400 | 24300 | 260 |
| 511 | 20240808 | 100200 | 3184277600 | 24400 | 24300 | 24400 | 24300 | 55 |
| 512 | 20240808 | 100100 | 3182940750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 513 | 20240808 | 100000 | 3182940750 | 24450 | 24450 | 24450 | 24250 | 1369 |
| 514 | 20240808 | 095900 | 3149629100 | 24500 | 24500 | 24500 | 24500 | 5 |
| 515 | 20240808 | 095800 | 3149506600 | 24500 | 24450 | 24500 | 24400 | 53 |
| 516 | 20240808 | 095700 | 3148212050 | 24450 | 24400 | 24500 | 24400 | 140 |
| 517 | 20240808 | 095600 | 3144790850 | 24400 | 24400 | 24550 | 24400 | 217 |
| 518 | 20240808 | 095500 | 3139484500 | 24500 | 24450 | 24500 | 24450 | 356 |
| 519 | 20240808 | 095400 | 3130770250 | 24500 | 24550 | 24550 | 24500 | 2 |
| 520 | 20240808 | 095300 | 3130721200 | 24550 | 24500 | 24550 | 24350 | 136 |
| 521 | 20240808 | 095200 | 3127404600 | 24500 | 24550 | 24550 | 24400 | 125 |
| 522 | 20240808 | 095100 | 3124344600 | 24400 | 24400 | 24400 | 24400 | 394 |
| 523 | 20240808 | 095000 | 3114731000 | 24450 | 24550 | 24550 | 24400 | 824 |
| 524 | 20240808 | 094900 | 3094600000 | 24550 | 24600 | 24600 | 24400 | 989 |
| 525 | 20240808 | 094800 | 3070445150 | 24450 | 24600 | 24650 | 24450 | 2545 |
| 526 | 20240808 | 094700 | 3007890050 | 24500 | 24600 | 24600 | 24500 | 217 |
| 527 | 20240808 | 094600 | 3002555900 | 24600 | 24600 | 24650 | 24600 | 750 |
| 528 | 20240808 | 094500 | 2984103900 | 24600 | 24500 | 24650 | 24500 | 1120 |
| 529 | 20240808 | 094400 | 2956594650 | 24450 | 24450 | 24650 | 24350 | 3263 |
| 530 | 20240808 | 094300 | 2876634100 | 24300 | 24350 | 24450 | 24300 | 560 |
| 531 | 20240808 | 094200 | 2863009700 | 24300 | 24400 | 24400 | 24300 | 66 |
| 532 | 20240808 | 094100 | 2861400300 | 24400 | 24250 | 24400 | 24200 | 304 |
| 533 | 20240808 | 094000 | 2854004500 | 24300 | 24150 | 24300 | 24150 | 420 |
| 534 | 20240808 | 093900 | 2843847050 | 24200 | 24150 | 24200 | 24150 | 419 |
| 535 | 20240808 | 093800 | 2833716550 | 24150 | 24300 | 24300 | 24150 | 2057 |
| 536 | 20240808 | 093700 | 2783860500 | 24250 | 24250 | 24350 | 24250 | 860 |
| 537 | 20240808 | 093600 | 2762994700 | 24250 | 24650 | 24650 | 24250 | 3422 |
| 538 | 20240808 | 093500 | 2679363300 | 24700 | 24700 | 24750 | 24700 | 174 |
| 539 | 20240808 | 093400 | 2675065100 | 24750 | 24700 | 24750 | 24700 | 198 |
| 540 | 20240808 | 093300 | 2670174200 | 24750 | 24700 | 24800 | 24650 | 421 |
| 541 | 20240808 | 093200 | 2659742650 | 24700 | 24700 | 24750 | 24650 | 280 |
| 542 | 20240808 | 093100 | 2652838200 | 24700 | 24650 | 24750 | 24600 | 335 |
| 543 | 20240808 | 093000 | 2644563400 | 24650 | 24550 | 24650 | 24500 | 841 |
| 544 | 20240808 | 092900 | 2623893350 | 24550 | 24500 | 24550 | 24500 | 286 |
| 545 | 20240808 | 092800 | 2616886050 | 24500 | 24500 | 24550 | 24500 | 1213 |
| 546 | 20240808 | 092700 | 2587167250 | 24500 | 24500 | 24550 | 24500 | 1094 |
| 547 | 20240808 | 092600 | 2560361150 | 24450 | 24450 | 24550 | 24450 | 250 |
| 548 | 20240808 | 092500 | 2554238550 | 24500 | 24500 | 24500 | 24500 | 31 |
| 549 | 20240808 | 092400 | 2553479050 | 24550 | 24450 | 24550 | 24450 | 1871 |
| 550 | 20240808 | 092300 | 2507624200 | 24450 | 24500 | 24550 | 24400 | 770 |
| 551 | 20240808 | 092200 | 2488809050 | 24400 | 24450 | 24500 | 24400 | 277 |
| 552 | 20240808 | 092100 | 2482045350 | 24500 | 24400 | 24500 | 24400 | 253 |
| 553 | 20240808 | 092000 | 2475868950 | 24400 | 24450 | 24450 | 24400 | 817 |
| 554 | 20240808 | 091900 | 2455900150 | 24500 | 24500 | 24550 | 24500 | 1056 |
| 555 | 20240808 | 091800 | 2430025250 | 24500 | 24600 | 24600 | 24500 | 495 |
| 556 | 20240808 | 091700 | 2417872150 | 24600 | 24600 | 24600 | 24550 | 239 |
| 557 | 20240808 | 091600 | 2411993050 | 24650 | 24700 | 24700 | 24600 | 582 |
| 558 | 20240808 | 091500 | 2397666800 | 24700 | 24800 | 24850 | 24700 | 504 |
| 559 | 20240808 | 091400 | 2385180150 | 24800 | 25000 | 25000 | 24750 | 793 |
| 560 | 20240808 | 091300 | 2365491850 | 25200 | 24750 | 25200 | 24650 | 4872 |
| 561 | 20240808 | 091200 | 2243846650 | 24750 | 24500 | 24750 | 24500 | 1838 |
| 562 | 20240808 | 091100 | 2198598550 | 24500 | 24600 | 24600 | 24500 | 1470 |
| 563 | 20240808 | 091000 | 2162503750 | 24600 | 24400 | 24600 | 24400 | 548 |
| 564 | 20240808 | 090900 | 2149083000 | 24400 | 24450 | 24600 | 24400 | 2209 |
| 565 | 20240808 | 090800 | 2095090050 | 24500 | 24400 | 24600 | 24350 | 2029 |
| 566 | 20240808 | 090700 | 2045435600 | 24450 | 24600 | 24600 | 24350 | 1041 |
| 567 | 20240808 | 090600 | 2020036000 | 24450 | 24050 | 24600 | 24050 | 3310 |
| 568 | 20240808 | 090500 | 1939435250 | 24000 | 24650 | 24750 | 24000 | 8366 |
| 569 | 20240808 | 090400 | 1734964700 | 24650 | 24900 | 24900 | 24650 | 3737 |
| 570 | 20240808 | 090300 | 1642424700 | 24900 | 25100 | 25200 | 24900 | 7347 |
| 571 | 20240808 | 090200 | 1458425700 | 25100 | 25050 | 25300 | 25050 | 5188 |
| 572 | 20240808 | 090100 | 1327704550 | 25050 | 25150 | 25400 | 25050 | 14237 |
| 573 | 20240808 | 090000 | 969495850 | 25150 | 25000 | 25600 | 24950 | 36186 |