33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 192200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 4126 |
| 3 | 20240807 | 192100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240807 | 192000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240807 | 191900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240807 | 191800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240807 | 191700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240807 | 191600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240807 | 191500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240807 | 191400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240807 | 191300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240807 | 191200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240807 | 191100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240807 | 191000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240807 | 190900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240807 | 190800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240807 | 190700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240807 | 190600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240807 | 190500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240807 | 190400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240807 | 190300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240807 | 190200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240807 | 190100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240807 | 190000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240807 | 185900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240807 | 185800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240807 | 185700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240807 | 185600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240807 | 185500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240807 | 185400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240807 | 185300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240807 | 185200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 4126 |
| 33 | 20240807 | 185100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240807 | 185000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240807 | 184900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240807 | 184800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240807 | 184700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240807 | 184600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240807 | 184500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240807 | 184400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240807 | 184300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240807 | 184200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240807 | 184100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240807 | 184000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240807 | 183900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240807 | 183800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240807 | 183700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240807 | 183600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240807 | 183500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240807 | 183400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240807 | 183300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240807 | 183200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240807 | 183100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240807 | 183000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240807 | 182900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240807 | 182800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240807 | 182700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240807 | 182600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240807 | 182500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240807 | 182400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240807 | 182300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240807 | 182200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 4126 |
| 63 | 20240807 | 182100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240807 | 182000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240807 | 181900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240807 | 181800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240807 | 181700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240807 | 181600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240807 | 181500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240807 | 181400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240807 | 181300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240807 | 181200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240807 | 181100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240807 | 181000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240807 | 180900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240807 | 180800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240807 | 180700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240807 | 180600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240807 | 180500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240807 | 180400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240807 | 180300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240807 | 180200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240807 | 180100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240807 | 180000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240807 | 175900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240807 | 175800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240807 | 175700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240807 | 175600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240807 | 175500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240807 | 175400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240807 | 175300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240807 | 175200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 4126 |
| 93 | 20240807 | 175100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240807 | 175000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240807 | 174900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240807 | 174800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240807 | 174700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240807 | 174600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240807 | 174500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240807 | 174400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240807 | 174300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240807 | 174200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240807 | 174100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240807 | 174000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240807 | 173900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240807 | 173800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240807 | 173700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240807 | 173600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240807 | 173500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240807 | 173400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240807 | 173300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240807 | 173200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240807 | 173100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240807 | 173000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240807 | 172900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240807 | 172800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240807 | 172700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240807 | 172600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240807 | 172500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240807 | 172400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240807 | 172300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240807 | 172200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 4126 |
| 123 | 20240807 | 172100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240807 | 172000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240807 | 171900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240807 | 171800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240807 | 171700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240807 | 171600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240807 | 171500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240807 | 171400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240807 | 171300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240807 | 171200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240807 | 171100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240807 | 171000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240807 | 170900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240807 | 170800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240807 | 170700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240807 | 170600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240807 | 170500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240807 | 170400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240807 | 170300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240807 | 170200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240807 | 170100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240807 | 170000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240807 | 165900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240807 | 165800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240807 | 165700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240807 | 165600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240807 | 165500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240807 | 165400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240807 | 165300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240807 | 165200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 4126 |
| 153 | 20240807 | 165100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240807 | 165000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240807 | 164900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240807 | 164800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240807 | 164700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240807 | 164600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240807 | 164500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240807 | 164400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240807 | 164300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240807 | 164200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240807 | 164100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240807 | 164000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240807 | 163900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240807 | 163800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240807 | 163700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240807 | 163600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240807 | 163500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240807 | 163400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240807 | 163300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240807 | 163200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240807 | 163100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240807 | 163000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240807 | 162900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240807 | 162800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240807 | 162700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240807 | 162600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240807 | 162500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240807 | 162400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240807 | 162300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240807 | 162200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 4126 |
| 183 | 20240807 | 162100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240807 | 162000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240807 | 161900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240807 | 161800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240807 | 161700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240807 | 161600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240807 | 161500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240807 | 161400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240807 | 161300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240807 | 161200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240807 | 161100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240807 | 161000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240807 | 160900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240807 | 160800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240807 | 160700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240807 | 160600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240807 | 160500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240807 | 160400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240807 | 160300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240807 | 160200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240807 | 160100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240807 | 160000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20240807 | 155900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20240807 | 155800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20240807 | 155700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20240807 | 155600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20240807 | 155500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20240807 | 155400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20240807 | 155300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20240807 | 155200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 4126 |
| 213 | 20240807 | 155100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20240807 | 155000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20240807 | 154900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20240807 | 154800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20240807 | 154700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20240807 | 154600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20240807 | 154500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20240807 | 154400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20240807 | 154300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20240807 | 154200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20240807 | 154100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20240807 | 154000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20240807 | 153900 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20240807 | 153800 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20240807 | 153700 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20240807 | 153600 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20240807 | 153500 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20240807 | 153400 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20240807 | 153300 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20240807 | 153200 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20240807 | 153100 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20240807 | 153000 | 9857020100 | 22400 | 22400 | 22400 | 22400 | 4126 |
| 235 | 20240807 | 152900 | 9764597700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20240807 | 152800 | 9764597700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20240807 | 152700 | 9764597700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20240807 | 152600 | 9764597700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20240807 | 152500 | 9764597700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20240807 | 152400 | 9764597700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20240807 | 152300 | 9764597700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20240807 | 152200 | 9764597700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 243 | 20240807 | 152100 | 9764597700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20240807 | 152000 | 9764597700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20240807 | 151900 | 9764597700 | 22500 | 22450 | 22550 | 22450 | 794 |
| 246 | 20240807 | 151800 | 9746754150 | 22450 | 22500 | 22500 | 22450 | 1310 |
| 247 | 20240807 | 151700 | 9717343600 | 22500 | 22500 | 22500 | 22450 | 249 |
| 248 | 20240807 | 151600 | 9711751100 | 22500 | 22500 | 22500 | 22450 | 486 |
| 249 | 20240807 | 151500 | 9700818800 | 22500 | 22500 | 22500 | 22450 | 259 |
| 250 | 20240807 | 151400 | 9694994650 | 22500 | 22450 | 22500 | 22450 | 303 |
| 251 | 20240807 | 151300 | 9688183250 | 22500 | 22450 | 22500 | 22450 | 116 |
| 252 | 20240807 | 151200 | 9685573900 | 22500 | 22500 | 22500 | 22450 | 1204 |
| 253 | 20240807 | 151100 | 9658537750 | 22500 | 22400 | 22500 | 22400 | 1272 |
| 254 | 20240807 | 151000 | 9629980450 | 22400 | 22500 | 22500 | 22400 | 1013 |
| 255 | 20240807 | 150900 | 9607238150 | 22500 | 22500 | 22500 | 22450 | 103 |
| 256 | 20240807 | 150800 | 9604921200 | 22500 | 22450 | 22500 | 22450 | 417 |
| 257 | 20240807 | 150700 | 9595549400 | 22450 | 22500 | 22550 | 22400 | 650 |
| 258 | 20240807 | 150600 | 9580956850 | 22500 | 22450 | 22550 | 22400 | 652 |
| 259 | 20240807 | 150500 | 9566299200 | 22500 | 22500 | 22500 | 22450 | 1061 |
| 260 | 20240807 | 150400 | 9542469100 | 22500 | 22500 | 22500 | 22450 | 1403 |
| 261 | 20240807 | 150300 | 9510958800 | 22450 | 22500 | 22500 | 22450 | 193 |
| 262 | 20240807 | 150200 | 9506624750 | 22450 | 22500 | 22500 | 22450 | 257 |
| 263 | 20240807 | 150100 | 9500851200 | 22500 | 22500 | 22500 | 22450 | 52 |
| 264 | 20240807 | 150000 | 9499681800 | 22500 | 22450 | 22500 | 22450 | 679 |
| 265 | 20240807 | 145900 | 9484435650 | 22400 | 22400 | 22450 | 22400 | 1186 |
| 266 | 20240807 | 145800 | 9457866950 | 22450 | 22450 | 22500 | 22450 | 157 |
| 267 | 20240807 | 145700 | 9454340500 | 22450 | 22500 | 22550 | 22450 | 706 |
| 268 | 20240807 | 145600 | 9438482400 | 22500 | 22500 | 22550 | 22500 | 876 |
| 269 | 20240807 | 145500 | 9418769450 | 22550 | 22450 | 22550 | 22400 | 1013 |
| 270 | 20240807 | 145400 | 9396022350 | 22500 | 22500 | 22500 | 22450 | 1123 |
| 271 | 20240807 | 145300 | 9370792900 | 22450 | 22450 | 22500 | 22450 | 1480 |
| 272 | 20240807 | 145200 | 9337557500 | 22450 | 22500 | 22500 | 22450 | 909 |
| 273 | 20240807 | 145100 | 9317136900 | 22450 | 22550 | 22550 | 22450 | 2918 |
| 274 | 20240807 | 145000 | 9251599500 | 22500 | 22500 | 22550 | 22500 | 790 |
| 275 | 20240807 | 144900 | 9233821700 | 22500 | 22500 | 22500 | 22500 | 612 |
| 276 | 20240807 | 144800 | 9220051700 | 22550 | 22550 | 22550 | 22500 | 1260 |
| 277 | 20240807 | 144700 | 9191638750 | 22500 | 22550 | 22550 | 22500 | 1349 |
| 278 | 20240807 | 144600 | 9161286200 | 22550 | 22550 | 22550 | 22500 | 157 |
| 279 | 20240807 | 144500 | 9157746950 | 22600 | 22550 | 22600 | 22500 | 1747 |
| 280 | 20240807 | 144400 | 9118342100 | 22550 | 22550 | 22600 | 22500 | 850 |
| 281 | 20240807 | 144300 | 9099174600 | 22550 | 22500 | 22600 | 22500 | 101 |
| 282 | 20240807 | 144200 | 9096898200 | 22600 | 22500 | 22600 | 22500 | 1414 |
| 283 | 20240807 | 144100 | 9065052600 | 22500 | 22450 | 22500 | 22450 | 1794 |
| 284 | 20240807 | 144000 | 9024742950 | 22500 | 22500 | 22550 | 22450 | 3065 |
| 285 | 20240807 | 143900 | 8955780650 | 22550 | 22550 | 22550 | 22500 | 1069 |
| 286 | 20240807 | 143800 | 8931690850 | 22550 | 22550 | 22550 | 22500 | 1158 |
| 287 | 20240807 | 143700 | 8905578250 | 22600 | 22650 | 22650 | 22550 | 4448 |
| 288 | 20240807 | 143600 | 8805102600 | 22600 | 22650 | 22650 | 22600 | 329 |
| 289 | 20240807 | 143500 | 8797651700 | 22700 | 22600 | 22700 | 22550 | 1362 |
| 290 | 20240807 | 143400 | 8766834200 | 22600 | 22650 | 22650 | 22600 | 319 |
| 291 | 20240807 | 143300 | 8759623500 | 22650 | 22600 | 22650 | 22600 | 387 |
| 292 | 20240807 | 143200 | 8750858450 | 22600 | 22600 | 22650 | 22600 | 841 |
| 293 | 20240807 | 143100 | 8731851050 | 22600 | 22600 | 22650 | 22600 | 727 |
| 294 | 20240807 | 143000 | 8715420050 | 22600 | 22600 | 22650 | 22550 | 1047 |
| 295 | 20240807 | 142900 | 8691756550 | 22600 | 22650 | 22650 | 22600 | 920 |
| 296 | 20240807 | 142800 | 8670941300 | 22600 | 22600 | 22650 | 22600 | 984 |
| 297 | 20240807 | 142700 | 8648687100 | 22650 | 22650 | 22650 | 22600 | 564 |
| 298 | 20240807 | 142600 | 8635939850 | 22650 | 22650 | 22650 | 22650 | 401 |
| 299 | 20240807 | 142500 | 8626857200 | 22600 | 22650 | 22650 | 22600 | 1449 |
| 300 | 20240807 | 142400 | 8594049500 | 22650 | 22700 | 22700 | 22600 | 735 |
| 301 | 20240807 | 142300 | 8577398500 | 22700 | 22600 | 22700 | 22600 | 1190 |
| 302 | 20240807 | 142200 | 8550469650 | 22650 | 22600 | 22650 | 22600 | 1090 |
| 303 | 20240807 | 142100 | 8525835500 | 22650 | 22650 | 22650 | 22600 | 920 |
| 304 | 20240807 | 142000 | 8505025950 | 22650 | 22650 | 22700 | 22650 | 17 |
| 305 | 20240807 | 141900 | 8504640850 | 22650 | 22600 | 22700 | 22600 | 1609 |
| 306 | 20240807 | 141800 | 8468220500 | 22600 | 22600 | 22600 | 22600 | 1161 |
| 307 | 20240807 | 141700 | 8441981900 | 22650 | 22700 | 22700 | 22650 | 1157 |
| 308 | 20240807 | 141600 | 8415768650 | 22700 | 22750 | 22750 | 22700 | 1488 |
| 309 | 20240807 | 141500 | 8381964700 | 22750 | 22700 | 22750 | 22700 | 723 |
| 310 | 20240807 | 141400 | 8365550900 | 22750 | 22800 | 22800 | 22750 | 632 |
| 311 | 20240807 | 141300 | 8351172600 | 22800 | 22750 | 22800 | 22750 | 672 |
| 312 | 20240807 | 141200 | 8335882950 | 22750 | 22800 | 22800 | 22750 | 1393 |
| 313 | 20240807 | 141100 | 8304175550 | 22750 | 22850 | 22850 | 22750 | 645 |
| 314 | 20240807 | 141000 | 8289468800 | 22800 | 22850 | 22850 | 22800 | 606 |
| 315 | 20240807 | 140900 | 8275651800 | 22850 | 22850 | 22850 | 22800 | 607 |
| 316 | 20240807 | 140800 | 8261809700 | 22850 | 22900 | 22900 | 22850 | 853 |
| 317 | 20240807 | 140700 | 8242305150 | 22900 | 22900 | 22950 | 22900 | 414 |
| 318 | 20240807 | 140600 | 8232823450 | 22900 | 22850 | 22900 | 22850 | 617 |
| 319 | 20240807 | 140500 | 8218722750 | 22900 | 22900 | 22950 | 22900 | 599 |
| 320 | 20240807 | 140400 | 8204998000 | 22950 | 22900 | 22950 | 22900 | 346 |
| 321 | 20240807 | 140300 | 8197061100 | 22950 | 22950 | 22950 | 22950 | 647 |
| 322 | 20240807 | 140200 | 8182212450 | 22900 | 22950 | 22950 | 22900 | 704 |
| 323 | 20240807 | 140100 | 8166056700 | 22950 | 23000 | 23000 | 22950 | 231 |
| 324 | 20240807 | 140000 | 8160744550 | 23000 | 22950 | 23000 | 22950 | 465 |
| 325 | 20240807 | 135900 | 8150071000 | 22950 | 22950 | 23000 | 22950 | 678 |
| 326 | 20240807 | 135800 | 8134509600 | 23000 | 23000 | 23000 | 23000 | 356 |
| 327 | 20240807 | 135700 | 8126321600 | 23000 | 23050 | 23050 | 23000 | 1538 |
| 328 | 20240807 | 135600 | 8090924950 | 23000 | 22950 | 23050 | 22950 | 618 |
| 329 | 20240807 | 135500 | 8076687850 | 23000 | 22950 | 23000 | 22950 | 1050 |
| 330 | 20240807 | 135400 | 8052544200 | 23000 | 23000 | 23000 | 22950 | 1998 |
| 331 | 20240807 | 135300 | 8006594950 | 23000 | 22950 | 23000 | 22950 | 380 |
| 332 | 20240807 | 135200 | 7997867250 | 22950 | 22900 | 23000 | 22900 | 586 |
| 333 | 20240807 | 135100 | 7984424450 | 22900 | 22900 | 22900 | 22900 | 685 |
| 334 | 20240807 | 135000 | 7968737950 | 22900 | 22800 | 22900 | 22800 | 1333 |
| 335 | 20240807 | 134900 | 7938322000 | 22800 | 22850 | 22850 | 22800 | 90 |
| 336 | 20240807 | 134800 | 7936266850 | 22850 | 22850 | 22900 | 22850 | 347 |
| 337 | 20240807 | 134700 | 7928332950 | 22900 | 23000 | 23050 | 22900 | 6797 |
| 338 | 20240807 | 134600 | 7772042650 | 23050 | 22950 | 23050 | 22900 | 5104 |
| 339 | 20240807 | 134500 | 7654724450 | 22850 | 22800 | 22900 | 22800 | 1789 |
| 340 | 20240807 | 134400 | 7613787200 | 22800 | 22850 | 22850 | 22800 | 225 |
| 341 | 20240807 | 134300 | 7608646450 | 22800 | 22800 | 22850 | 22800 | 597 |
| 342 | 20240807 | 134200 | 7595034750 | 22850 | 22850 | 22850 | 22800 | 98 |
| 343 | 20240807 | 134100 | 7592796100 | 22850 | 22800 | 22850 | 22800 | 411 |
| 344 | 20240807 | 134000 | 7583405100 | 22800 | 22800 | 22850 | 22800 | 974 |
| 345 | 20240807 | 133900 | 7561196250 | 22800 | 22850 | 22850 | 22800 | 495 |
| 346 | 20240807 | 133800 | 7549886250 | 22900 | 22850 | 22900 | 22850 | 2506 |
| 347 | 20240807 | 133700 | 7492525550 | 22850 | 22850 | 22850 | 22800 | 889 |
| 348 | 20240807 | 133600 | 7472212600 | 22800 | 22850 | 22850 | 22800 | 222 |
| 349 | 20240807 | 133500 | 7467144400 | 22800 | 22850 | 22850 | 22800 | 630 |
| 350 | 20240807 | 133400 | 7452751150 | 22850 | 22900 | 22900 | 22850 | 774 |
| 351 | 20240807 | 133300 | 7435063600 | 22900 | 22850 | 22900 | 22850 | 467 |
| 352 | 20240807 | 133200 | 7424389400 | 22850 | 22850 | 22900 | 22850 | 1844 |
| 353 | 20240807 | 133100 | 7382251250 | 22850 | 22750 | 22850 | 22700 | 1670 |
| 354 | 20240807 | 133000 | 7344213050 | 22750 | 22700 | 22750 | 22700 | 42 |
| 355 | 20240807 | 132900 | 7343259350 | 22750 | 22700 | 22750 | 22700 | 483 |
| 356 | 20240807 | 132800 | 7332289750 | 22700 | 22700 | 22700 | 22650 | 1127 |
| 357 | 20240807 | 132700 | 7306707150 | 22650 | 22700 | 22700 | 22650 | 55 |
| 358 | 20240807 | 132600 | 7305459750 | 22650 | 22600 | 22650 | 22600 | 144 |
| 359 | 20240807 | 132500 | 7302198950 | 22650 | 22650 | 22650 | 22600 | 84 |
| 360 | 20240807 | 132400 | 7300296900 | 22600 | 22650 | 22650 | 22600 | 14 |
| 361 | 20240807 | 132300 | 7299980400 | 22650 | 22600 | 22650 | 22600 | 125 |
| 362 | 20240807 | 132200 | 7297149800 | 22600 | 22650 | 22650 | 22600 | 14 |
| 363 | 20240807 | 132100 | 7296833200 | 22600 | 22700 | 22700 | 22600 | 912 |
| 364 | 20240807 | 132000 | 7276145900 | 22700 | 22600 | 22700 | 22600 | 1134 |
| 365 | 20240807 | 131900 | 7250428500 | 22600 | 22550 | 22650 | 22550 | 167 |
| 366 | 20240807 | 131800 | 7246654050 | 22550 | 22650 | 22650 | 22550 | 2069 |
| 367 | 20240807 | 131700 | 7199930150 | 22650 | 22700 | 22700 | 22650 | 91 |
| 368 | 20240807 | 131600 | 7197865100 | 22700 | 22750 | 22750 | 22700 | 2594 |
| 369 | 20240807 | 131500 | 7138911650 | 22700 | 22750 | 22750 | 22700 | 339 |
| 370 | 20240807 | 131400 | 7131199700 | 22750 | 22700 | 22750 | 22700 | 2132 |
| 371 | 20240807 | 131300 | 7082790800 | 22700 | 22650 | 22700 | 22600 | 736 |
| 372 | 20240807 | 131200 | 7066118000 | 22650 | 22650 | 22650 | 22650 | 248 |
| 373 | 20240807 | 131100 | 7060500800 | 22650 | 22650 | 22650 | 22600 | 133 |
| 374 | 20240807 | 131000 | 7057488700 | 22650 | 22650 | 22650 | 22600 | 345 |
| 375 | 20240807 | 130900 | 7049674500 | 22650 | 22650 | 22650 | 22600 | 36 |
| 376 | 20240807 | 130800 | 7048859300 | 22650 | 22650 | 22650 | 22650 | 70 |
| 377 | 20240807 | 130700 | 7047273800 | 22650 | 22650 | 22650 | 22600 | 332 |
| 378 | 20240807 | 130600 | 7039754300 | 22600 | 22550 | 22650 | 22550 | 1660 |
| 379 | 20240807 | 130500 | 7002233700 | 22550 | 22550 | 22600 | 22500 | 281 |
| 380 | 20240807 | 130400 | 6995896800 | 22550 | 22550 | 22550 | 22550 | 118 |
| 381 | 20240807 | 130300 | 6993235900 | 22550 | 22600 | 22600 | 22550 | 112 |
| 382 | 20240807 | 130200 | 6990709450 | 22550 | 22550 | 22550 | 22550 | 251 |
| 383 | 20240807 | 130100 | 6985049400 | 22550 | 22550 | 22550 | 22550 | 942 |
| 384 | 20240807 | 130000 | 6963807300 | 22550 | 22550 | 22550 | 22500 | 540 |
| 385 | 20240807 | 125900 | 6951630550 | 22550 | 22550 | 22550 | 22500 | 84 |
| 386 | 20240807 | 125800 | 6949736450 | 22550 | 22500 | 22550 | 22500 | 340 |
| 387 | 20240807 | 125700 | 6942082250 | 22550 | 22550 | 22550 | 22500 | 232 |
| 388 | 20240807 | 125600 | 6936851550 | 22550 | 22550 | 22550 | 22500 | 200 |
| 389 | 20240807 | 125500 | 6932342450 | 22550 | 22550 | 22550 | 22550 | 365 |
| 390 | 20240807 | 125400 | 6924111700 | 22600 | 22600 | 22600 | 22550 | 829 |
| 391 | 20240807 | 125300 | 6905415300 | 22600 | 22600 | 22650 | 22550 | 1157 |
| 392 | 20240807 | 125200 | 6879217600 | 22600 | 22550 | 22600 | 22550 | 1784 |
| 393 | 20240807 | 125100 | 6838976100 | 22600 | 22600 | 22600 | 22600 | 1 |
| 394 | 20240807 | 125000 | 6838953500 | 22600 | 22600 | 22600 | 22550 | 1089 |
| 395 | 20240807 | 124900 | 6814344550 | 22650 | 22600 | 22650 | 22600 | 313 |
| 396 | 20240807 | 124800 | 6807270100 | 22600 | 22600 | 22650 | 22600 | 388 |
| 397 | 20240807 | 124700 | 6798499650 | 22650 | 22650 | 22650 | 22650 | 1 |
| 398 | 20240807 | 124600 | 6798477000 | 22650 | 22650 | 22700 | 22650 | 248 |
| 399 | 20240807 | 124500 | 6792858950 | 22650 | 22650 | 22700 | 22650 | 641 |
| 400 | 20240807 | 124400 | 6778336000 | 22650 | 22600 | 22650 | 22550 | 2133 |
| 401 | 20240807 | 124300 | 6730059850 | 22550 | 22550 | 22550 | 22550 | 259 |
| 402 | 20240807 | 124200 | 6724219400 | 22550 | 22550 | 22550 | 22550 | 330 |
| 403 | 20240807 | 124100 | 6716777900 | 22500 | 22500 | 22550 | 22500 | 333 |
| 404 | 20240807 | 124000 | 6709283800 | 22500 | 22500 | 22550 | 22450 | 624 |
| 405 | 20240807 | 123900 | 6695259250 | 22550 | 22500 | 22550 | 22500 | 46 |
| 406 | 20240807 | 123800 | 6694223400 | 22500 | 22500 | 22550 | 22500 | 540 |
| 407 | 20240807 | 123700 | 6682072600 | 22500 | 22500 | 22550 | 22500 | 117 |
| 408 | 20240807 | 123600 | 6679439300 | 22500 | 22550 | 22550 | 22500 | 323 |
| 409 | 20240807 | 123500 | 6672171000 | 22500 | 22450 | 22500 | 22450 | 655 |
| 410 | 20240807 | 123400 | 6657434000 | 22450 | 22500 | 22500 | 22400 | 2887 |
| 411 | 20240807 | 123300 | 6592717300 | 22500 | 22550 | 22550 | 22500 | 8594 |
| 412 | 20240807 | 123200 | 6399326150 | 22550 | 22600 | 22600 | 22550 | 236 |
| 413 | 20240807 | 123100 | 6394002800 | 22600 | 22550 | 22600 | 22550 | 24 |
| 414 | 20240807 | 123000 | 6393460800 | 22600 | 22600 | 22600 | 22550 | 90 |
| 415 | 20240807 | 122900 | 6391426950 | 22600 | 22600 | 22600 | 22600 | 40 |
| 416 | 20240807 | 122800 | 6390522950 | 22550 | 22600 | 22600 | 22550 | 134 |
| 417 | 20240807 | 122700 | 6387494850 | 22600 | 22650 | 22650 | 22600 | 344 |
| 418 | 20240807 | 122600 | 6379718950 | 22650 | 22650 | 22650 | 22650 | 1800 |
| 419 | 20240807 | 122500 | 6338948950 | 22600 | 22600 | 22650 | 22600 | 240 |
| 420 | 20240807 | 122400 | 6333522700 | 22600 | 22600 | 22600 | 22550 | 314 |
| 421 | 20240807 | 122300 | 6326426900 | 22650 | 22600 | 22650 | 22500 | 284 |
| 422 | 20240807 | 122200 | 6320005900 | 22600 | 22550 | 22600 | 22550 | 103 |
| 423 | 20240807 | 122100 | 6317678150 | 22600 | 22600 | 22600 | 22550 | 142 |
| 424 | 20240807 | 122000 | 6314469450 | 22550 | 22550 | 22550 | 22550 | 556 |
| 425 | 20240807 | 121900 | 6301931650 | 22550 | 22500 | 22550 | 22500 | 711 |
| 426 | 20240807 | 121800 | 6285898750 | 22550 | 22600 | 22650 | 22550 | 5830 |
| 427 | 20240807 | 121700 | 6154115600 | 22650 | 22650 | 22700 | 22650 | 922 |
| 428 | 20240807 | 121600 | 6133232200 | 22650 | 22650 | 22650 | 22600 | 1024 |
| 429 | 20240807 | 121500 | 6110045800 | 22650 | 22650 | 22650 | 22650 | 56 |
| 430 | 20240807 | 121400 | 6108777400 | 22600 | 22600 | 22600 | 22600 | 55 |
| 431 | 20240807 | 121300 | 6107534400 | 22600 | 22600 | 22650 | 22550 | 262 |
| 432 | 20240807 | 121200 | 6101619100 | 22600 | 22600 | 22600 | 22600 | 469 |
| 433 | 20240807 | 121100 | 6091019700 | 22650 | 22650 | 22650 | 22600 | 231 |
| 434 | 20240807 | 121000 | 6085794450 | 22650 | 22600 | 22650 | 22600 | 91 |
| 435 | 20240807 | 120900 | 6083733800 | 22600 | 22600 | 22650 | 22600 | 123 |
| 436 | 20240807 | 120800 | 6080953050 | 22600 | 22550 | 22600 | 22550 | 1390 |
| 437 | 20240807 | 120700 | 6049548950 | 22600 | 22550 | 22600 | 22550 | 14 |
| 438 | 20240807 | 120600 | 6049233200 | 22600 | 22550 | 22600 | 22550 | 432 |
| 439 | 20240807 | 120500 | 6039490800 | 22500 | 22550 | 22550 | 22500 | 381 |
| 440 | 20240807 | 120400 | 6030917050 | 22600 | 22600 | 22600 | 22600 | 121 |
| 441 | 20240807 | 120300 | 6028182450 | 22600 | 22500 | 22600 | 22500 | 500 |
| 442 | 20240807 | 120200 | 6016907600 | 22550 | 22450 | 22550 | 22450 | 661 |
| 443 | 20240807 | 120100 | 6002032200 | 22500 | 22500 | 22500 | 22450 | 226 |
| 444 | 20240807 | 120000 | 5996947400 | 22450 | 22500 | 22500 | 22450 | 299 |
| 445 | 20240807 | 115900 | 5990234050 | 22450 | 22450 | 22450 | 22450 | 180 |
| 446 | 20240807 | 115800 | 5986193050 | 22450 | 22450 | 22500 | 22450 | 479 |
| 447 | 20240807 | 115700 | 5975439250 | 22450 | 22400 | 22450 | 22400 | 89 |
| 448 | 20240807 | 115600 | 5973442750 | 22400 | 22450 | 22500 | 22400 | 1563 |
| 449 | 20240807 | 115500 | 5938351150 | 22450 | 22450 | 22500 | 22450 | 105 |
| 450 | 20240807 | 115400 | 5935993050 | 22450 | 22500 | 22500 | 22450 | 83 |
| 451 | 20240807 | 115300 | 5934128800 | 22500 | 22450 | 22500 | 22450 | 756 |
| 452 | 20240807 | 115200 | 5917121600 | 22450 | 22450 | 22500 | 22450 | 119 |
| 453 | 20240807 | 115100 | 5914449700 | 22450 | 22500 | 22550 | 22450 | 1015 |
| 454 | 20240807 | 115000 | 5891638650 | 22500 | 22550 | 22550 | 22500 | 153 |
| 455 | 20240807 | 114900 | 5888194950 | 22500 | 22500 | 22500 | 22500 | 427 |
| 456 | 20240807 | 114800 | 5878587450 | 22500 | 22450 | 22500 | 22450 | 158 |
| 457 | 20240807 | 114700 | 5875039550 | 22500 | 22450 | 22500 | 22450 | 29 |
| 458 | 20240807 | 114600 | 5874387450 | 22500 | 22400 | 22500 | 22400 | 2219 |
| 459 | 20240807 | 114500 | 5824574950 | 22400 | 22350 | 22400 | 22350 | 26 |
| 460 | 20240807 | 114400 | 5823993050 | 22400 | 22350 | 22400 | 22350 | 120 |
| 461 | 20240807 | 114300 | 5821305400 | 22400 | 22450 | 22450 | 22350 | 2177 |
| 462 | 20240807 | 114200 | 5772559000 | 22450 | 22450 | 22450 | 22400 | 158 |
| 463 | 20240807 | 114100 | 5769012450 | 22450 | 22450 | 22500 | 22450 | 533 |
| 464 | 20240807 | 114000 | 5757046550 | 22400 | 22400 | 22450 | 22400 | 1630 |
| 465 | 20240807 | 113900 | 5720503400 | 22400 | 22450 | 22450 | 22400 | 2976 |
| 466 | 20240807 | 113800 | 5653828350 | 22450 | 22500 | 22500 | 22400 | 4431 |
| 467 | 20240807 | 113700 | 5554553800 | 22500 | 22450 | 22500 | 22450 | 699 |
| 468 | 20240807 | 113600 | 5538860350 | 22450 | 22400 | 22450 | 22400 | 1196 |
| 469 | 20240807 | 113500 | 5512012600 | 22400 | 22400 | 22450 | 22400 | 1054 |
| 470 | 20240807 | 113400 | 5488393200 | 22450 | 22450 | 22500 | 22450 | 798 |
| 471 | 20240807 | 113300 | 5470474000 | 22500 | 22550 | 22550 | 22500 | 3011 |
| 472 | 20240807 | 113200 | 5402683600 | 22550 | 22600 | 22650 | 22550 | 1410 |
| 473 | 20240807 | 113100 | 5370825200 | 22600 | 22600 | 22650 | 22600 | 1847 |
| 474 | 20240807 | 113000 | 5329081650 | 22600 | 22600 | 22650 | 22500 | 2113 |
| 475 | 20240807 | 112900 | 5281380400 | 22600 | 22600 | 22600 | 22550 | 570 |
| 476 | 20240807 | 112800 | 5268523100 | 22600 | 22550 | 22600 | 22550 | 1017 |
| 477 | 20240807 | 112700 | 5245583650 | 22550 | 22500 | 22550 | 22450 | 2096 |
| 478 | 20240807 | 112600 | 5198374550 | 22450 | 22400 | 22450 | 22400 | 989 |
| 479 | 20240807 | 112500 | 5176174100 | 22400 | 22350 | 22450 | 22350 | 1586 |
| 480 | 20240807 | 112400 | 5140589200 | 22400 | 22350 | 22400 | 22350 | 26 |
| 481 | 20240807 | 112300 | 5140007950 | 22350 | 22450 | 22450 | 22350 | 425 |
| 482 | 20240807 | 112200 | 5130491400 | 22400 | 22300 | 22450 | 22200 | 3782 |
| 483 | 20240807 | 112100 | 5045969250 | 22250 | 22300 | 22300 | 22250 | 107 |
| 484 | 20240807 | 112000 | 5043588200 | 22300 | 22250 | 22300 | 22250 | 322 |
| 485 | 20240807 | 111900 | 5036422900 | 22250 | 22200 | 22250 | 22200 | 549 |
| 486 | 20240807 | 111800 | 5024232600 | 22200 | 22250 | 22250 | 22200 | 155 |
| 487 | 20240807 | 111700 | 5020790700 | 22200 | 22150 | 22200 | 22150 | 97 |
| 488 | 20240807 | 111600 | 5018639800 | 22200 | 22150 | 22200 | 22150 | 26 |
| 489 | 20240807 | 111500 | 5018063000 | 22100 | 22100 | 22200 | 22100 | 1928 |
| 490 | 20240807 | 111400 | 4975349200 | 22250 | 22300 | 22300 | 22150 | 1451 |
| 491 | 20240807 | 111300 | 4943049050 | 22300 | 22250 | 22300 | 22200 | 591 |
| 492 | 20240807 | 111200 | 4929904550 | 22250 | 22250 | 22300 | 22250 | 90 |
| 493 | 20240807 | 111100 | 4927898250 | 22300 | 22200 | 22350 | 22200 | 2519 |
| 494 | 20240807 | 111000 | 4871786400 | 22200 | 22200 | 22250 | 22150 | 510 |
| 495 | 20240807 | 110900 | 4860473550 | 22200 | 22200 | 22250 | 22200 | 673 |
| 496 | 20240807 | 110800 | 4845531750 | 22200 | 22150 | 22200 | 22150 | 501 |
| 497 | 20240807 | 110700 | 4834409950 | 22200 | 22200 | 22200 | 22150 | 969 |
| 498 | 20240807 | 110600 | 4812916350 | 22150 | 22100 | 22200 | 22100 | 332 |
| 499 | 20240807 | 110500 | 4805562250 | 22100 | 22050 | 22150 | 22000 | 2800 |
| 500 | 20240807 | 110400 | 4743666100 | 22050 | 22100 | 22100 | 22050 | 1172 |
| 501 | 20240807 | 110300 | 4717788550 | 22050 | 22100 | 22100 | 22050 | 1249 |
| 502 | 20240807 | 110200 | 4690215600 | 22150 | 22100 | 22150 | 22100 | 1487 |
| 503 | 20240807 | 110100 | 4657318250 | 22050 | 22100 | 22150 | 22050 | 892 |
| 504 | 20240807 | 110000 | 4637633600 | 22150 | 22100 | 22200 | 22100 | 652 |
| 505 | 20240807 | 105900 | 4623193000 | 22100 | 22100 | 22150 | 22050 | 2407 |
| 506 | 20240807 | 105800 | 4570016850 | 22100 | 22100 | 22200 | 22050 | 3140 |
| 507 | 20240807 | 105700 | 4500485400 | 22150 | 22250 | 22300 | 22100 | 4311 |
| 508 | 20240807 | 105600 | 4404727300 | 22250 | 22250 | 22300 | 22200 | 1704 |
| 509 | 20240807 | 105500 | 4366859900 | 22250 | 22200 | 22250 | 22150 | 2184 |
| 510 | 20240807 | 105400 | 4318332950 | 22200 | 22150 | 22250 | 22150 | 1306 |
| 511 | 20240807 | 105300 | 4289347800 | 22150 | 22250 | 22250 | 22150 | 2602 |
| 512 | 20240807 | 105200 | 4231600950 | 22250 | 22150 | 22250 | 22150 | 1240 |
| 513 | 20240807 | 105100 | 4204066850 | 22150 | 22250 | 22250 | 22150 | 3589 |
| 514 | 20240807 | 105000 | 4124285550 | 22250 | 22150 | 22250 | 22050 | 4914 |
| 515 | 20240807 | 104900 | 4015209650 | 22100 | 22050 | 22150 | 22050 | 2945 |
| 516 | 20240807 | 104800 | 3950169000 | 22050 | 22050 | 22100 | 22000 | 2022 |
| 517 | 20240807 | 104700 | 3905596800 | 22000 | 22050 | 22100 | 22000 | 1837 |
| 518 | 20240807 | 104600 | 3865141600 | 22050 | 22000 | 22100 | 21900 | 4653 |
| 519 | 20240807 | 104500 | 3762916250 | 21950 | 21800 | 22000 | 21800 | 5861 |
| 520 | 20240807 | 104400 | 3634595700 | 21800 | 21800 | 21800 | 21800 | 552 |
| 521 | 20240807 | 104300 | 3622562100 | 21800 | 21650 | 21850 | 21650 | 3700 |
| 522 | 20240807 | 104200 | 3542079500 | 21650 | 21600 | 21700 | 21600 | 1209 |
| 523 | 20240807 | 104100 | 3515891850 | 21600 | 21600 | 21650 | 21550 | 1438 |
| 524 | 20240807 | 104000 | 3484814250 | 21650 | 21550 | 21650 | 21550 | 1025 |
| 525 | 20240807 | 103900 | 3462662450 | 21550 | 21550 | 21600 | 21550 | 723 |
| 526 | 20240807 | 103800 | 3447059100 | 21600 | 21550 | 21600 | 21500 | 781 |
| 527 | 20240807 | 103700 | 3430227900 | 21550 | 21600 | 21650 | 21550 | 914 |
| 528 | 20240807 | 103600 | 3410498250 | 21550 | 21550 | 21600 | 21500 | 1050 |
| 529 | 20240807 | 103500 | 3387882400 | 21550 | 21550 | 21600 | 21550 | 378 |
| 530 | 20240807 | 103400 | 3379731750 | 21550 | 21500 | 21600 | 21500 | 942 |
| 531 | 20240807 | 103300 | 3359444600 | 21500 | 21550 | 21600 | 21450 | 280 |
| 532 | 20240807 | 103200 | 3353416200 | 21550 | 21500 | 21600 | 21500 | 3089 |
| 533 | 20240807 | 103100 | 3286822850 | 21550 | 21500 | 21550 | 21450 | 480 |
| 534 | 20240807 | 103000 | 3276498950 | 21500 | 21450 | 21550 | 21400 | 3656 |
| 535 | 20240807 | 102900 | 3197877700 | 21450 | 21400 | 21450 | 21400 | 1375 |
| 536 | 20240807 | 102800 | 3168389900 | 21400 | 21400 | 21450 | 21400 | 1729 |
| 537 | 20240807 | 102700 | 3131389100 | 21400 | 21350 | 21400 | 21350 | 351 |
| 538 | 20240807 | 102600 | 3123887250 | 21350 | 21350 | 21400 | 21350 | 1354 |
| 539 | 20240807 | 102500 | 3094952750 | 21350 | 21350 | 21400 | 21350 | 981 |
| 540 | 20240807 | 102400 | 3073978200 | 21350 | 21350 | 21450 | 21350 | 1716 |
| 541 | 20240807 | 102300 | 3037299050 | 21350 | 21300 | 21350 | 21250 | 784 |
| 542 | 20240807 | 102200 | 3020595650 | 21300 | 21250 | 21350 | 21250 | 762 |
| 543 | 20240807 | 102100 | 3004369850 | 21300 | 21350 | 21350 | 21250 | 381 |
| 544 | 20240807 | 102000 | 2996263700 | 21300 | 21400 | 21400 | 21300 | 2507 |
| 545 | 20240807 | 101900 | 2942780300 | 21400 | 21350 | 21400 | 21350 | 854 |
| 546 | 20240807 | 101800 | 2924514500 | 21400 | 21350 | 21400 | 21350 | 2879 |
| 547 | 20240807 | 101700 | 2863000400 | 21350 | 21350 | 21350 | 21350 | 413 |
| 548 | 20240807 | 101600 | 2854182850 | 21300 | 21300 | 21350 | 21250 | 597 |
| 549 | 20240807 | 101500 | 2841488750 | 21250 | 21300 | 21300 | 21250 | 515 |
| 550 | 20240807 | 101400 | 2830521800 | 21250 | 21250 | 21300 | 21200 | 890 |
| 551 | 20240807 | 101300 | 2811595750 | 21200 | 21200 | 21250 | 21200 | 26 |
| 552 | 20240807 | 101200 | 2811043950 | 21250 | 21250 | 21250 | 21200 | 196 |
| 553 | 20240807 | 101100 | 2806880350 | 21200 | 21150 | 21200 | 21150 | 235 |
| 554 | 20240807 | 101000 | 2801899750 | 21200 | 21250 | 21250 | 21200 | 168 |
| 555 | 20240807 | 100900 | 2798336550 | 21150 | 21200 | 21200 | 21100 | 1228 |
| 556 | 20240807 | 100800 | 2772305700 | 21200 | 21200 | 21300 | 21150 | 1539 |
| 557 | 20240807 | 100700 | 2739724450 | 21250 | 21250 | 21250 | 21150 | 819 |
| 558 | 20240807 | 100600 | 2722362950 | 21250 | 21350 | 21350 | 21250 | 228 |
| 559 | 20240807 | 100500 | 2717508650 | 21350 | 21250 | 21350 | 21250 | 771 |
| 560 | 20240807 | 100400 | 2701069650 | 21300 | 21150 | 21300 | 21150 | 949 |
| 561 | 20240807 | 100300 | 2680936000 | 21200 | 21100 | 21200 | 21100 | 39 |
| 562 | 20240807 | 100200 | 2680111100 | 21200 | 21150 | 21200 | 21100 | 1156 |
| 563 | 20240807 | 100100 | 2655671200 | 21150 | 21200 | 21250 | 21150 | 2053 |
| 564 | 20240807 | 100000 | 2612230600 | 21200 | 21150 | 21250 | 21150 | 347 |
| 565 | 20240807 | 095900 | 2604874100 | 21150 | 21150 | 21200 | 21100 | 1023 |
| 566 | 20240807 | 095800 | 2583257100 | 21150 | 21100 | 21150 | 21100 | 473 |
| 567 | 20240807 | 095700 | 2573274750 | 21100 | 21100 | 21150 | 21100 | 4463 |
| 568 | 20240807 | 095600 | 2479101500 | 21100 | 21150 | 21200 | 21100 | 1476 |
| 569 | 20240807 | 095500 | 2447890750 | 21150 | 21200 | 21200 | 21100 | 6240 |
| 570 | 20240807 | 095400 | 2315865650 | 21200 | 21200 | 21250 | 21200 | 749 |
| 571 | 20240807 | 095300 | 2299972700 | 21200 | 21250 | 21250 | 21200 | 602 |
| 572 | 20240807 | 095200 | 2287208950 | 21200 | 21150 | 21200 | 21150 | 1951 |
| 573 | 20240807 | 095100 | 2245911200 | 21150 | 21200 | 21250 | 21150 | 4224 |
| 574 | 20240807 | 095000 | 2156456650 | 21200 | 21250 | 21250 | 21200 | 1910 |
| 575 | 20240807 | 094900 | 2115906750 | 21250 | 21350 | 21400 | 21250 | 6896 |
| 576 | 20240807 | 094800 | 1969129150 | 21350 | 21350 | 21400 | 21300 | 1229 |
| 577 | 20240807 | 094700 | 1942914700 | 21300 | 21350 | 21350 | 21300 | 537 |
| 578 | 20240807 | 094600 | 1931457300 | 21300 | 21350 | 21400 | 21300 | 7713 |
| 579 | 20240807 | 094500 | 1766886150 | 21350 | 21550 | 21550 | 21350 | 1720 |
| 580 | 20240807 | 094400 | 1730044600 | 21500 | 21550 | 21550 | 21500 | 801 |
| 581 | 20240807 | 094300 | 1712820950 | 21500 | 21400 | 21500 | 21350 | 1870 |
| 582 | 20240807 | 094200 | 1672847650 | 21400 | 21400 | 21450 | 21350 | 369 |
| 583 | 20240807 | 094100 | 1664949450 | 21400 | 21500 | 21500 | 21350 | 2395 |
| 584 | 20240807 | 094000 | 1613694350 | 21500 | 21500 | 21500 | 21450 | 1412 |
| 585 | 20240807 | 093900 | 1583394700 | 21500 | 21550 | 21550 | 21450 | 1508 |
| 586 | 20240807 | 093800 | 1550984700 | 21550 | 21550 | 21600 | 21550 | 1524 |
| 587 | 20240807 | 093700 | 1518089050 | 21600 | 21600 | 21600 | 21550 | 299 |
| 588 | 20240807 | 093600 | 1511637900 | 21550 | 21500 | 21600 | 21500 | 730 |
| 589 | 20240807 | 093500 | 1495916550 | 21500 | 21500 | 21550 | 21500 | 538 |
| 590 | 20240807 | 093400 | 1484349500 | 21500 | 21550 | 21550 | 21500 | 530 |
| 591 | 20240807 | 093300 | 1472947800 | 21550 | 21500 | 21550 | 21500 | 34 |
| 592 | 20240807 | 093200 | 1472215350 | 21550 | 21500 | 21550 | 21400 | 2222 |
| 593 | 20240807 | 093100 | 1424616100 | 21500 | 21600 | 21600 | 21500 | 1072 |
| 594 | 20240807 | 093000 | 1401536600 | 21600 | 21550 | 21600 | 21500 | 448 |
| 595 | 20240807 | 092900 | 1391878600 | 21550 | 21650 | 21650 | 21550 | 2003 |
| 596 | 20240807 | 092800 | 1348537150 | 21650 | 21550 | 21650 | 21550 | 1336 |
| 597 | 20240807 | 092700 | 1319739350 | 21500 | 21450 | 21500 | 21450 | 428 |
| 598 | 20240807 | 092600 | 1310550250 | 21450 | 21400 | 21450 | 21400 | 423 |
| 599 | 20240807 | 092500 | 1301478400 | 21400 | 21400 | 21450 | 21350 | 754 |
| 600 | 20240807 | 092400 | 1285341000 | 21400 | 21400 | 21450 | 21400 | 3304 |
| 601 | 20240807 | 092300 | 1214618500 | 21450 | 21450 | 21500 | 21450 | 894 |
| 602 | 20240807 | 092200 | 1195442000 | 21450 | 21500 | 21500 | 21450 | 2379 |
| 603 | 20240807 | 092100 | 1144401950 | 21500 | 21450 | 21500 | 21450 | 762 |
| 604 | 20240807 | 092000 | 1128054150 | 21450 | 21500 | 21500 | 21450 | 2192 |
| 605 | 20240807 | 091900 | 1080975550 | 21550 | 21550 | 21550 | 21500 | 310 |
| 606 | 20240807 | 091800 | 1074305300 | 21500 | 21550 | 21550 | 21500 | 641 |
| 607 | 20240807 | 091700 | 1060508500 | 21550 | 21450 | 21550 | 21400 | 3479 |
| 608 | 20240807 | 091600 | 985724500 | 21450 | 21650 | 21650 | 21450 | 4437 |
| 609 | 20240807 | 091500 | 890074950 | 21600 | 21700 | 21700 | 21600 | 1495 |
| 610 | 20240807 | 091400 | 857782650 | 21700 | 21850 | 21850 | 21650 | 2696 |
| 611 | 20240807 | 091300 | 799316750 | 21800 | 21850 | 21850 | 21800 | 607 |
| 612 | 20240807 | 091200 | 786075950 | 21850 | 21750 | 21850 | 21700 | 1414 |
| 613 | 20240807 | 091100 | 755294400 | 21700 | 21700 | 21750 | 21700 | 519 |
| 614 | 20240807 | 091000 | 744032050 | 21700 | 21500 | 21700 | 21500 | 635 |
| 615 | 20240807 | 090900 | 730285750 | 21600 | 21600 | 21600 | 21450 | 1112 |
| 616 | 20240807 | 090800 | 706309750 | 21600 | 21650 | 21650 | 21400 | 7244 |
| 617 | 20240807 | 090700 | 550519750 | 21550 | 21700 | 21750 | 21500 | 4536 |
| 618 | 20240807 | 090600 | 452581650 | 21700 | 21850 | 21850 | 21700 | 2160 |
| 619 | 20240807 | 090500 | 405639800 | 21800 | 21800 | 21850 | 21800 | 675 |
| 620 | 20240807 | 090400 | 390893750 | 21750 | 21650 | 21750 | 21650 | 692 |
| 621 | 20240807 | 090300 | 375859900 | 21650 | 21550 | 21650 | 21550 | 908 |
| 622 | 20240807 | 090200 | 356245600 | 21550 | 21700 | 21800 | 21550 | 2406 |
| 623 | 20240807 | 090100 | 304172500 | 21800 | 21800 | 21850 | 21700 | 2104 |
| 624 | 20240807 | 090000 | 258343150 | 21850 | 21900 | 21900 | 21700 | 7548 |