34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 192100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 7155 |
| 3 | 20240812 | 192000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240812 | 191900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240812 | 191800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240812 | 191700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240812 | 191600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240812 | 191500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240812 | 191400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240812 | 191300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240812 | 191200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240812 | 191100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240812 | 191000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240812 | 190900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240812 | 190800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240812 | 190700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240812 | 190600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240812 | 190500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240812 | 190400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240812 | 190300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240812 | 190200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240812 | 190100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240812 | 190000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240812 | 185900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240812 | 185800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240812 | 185700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240812 | 185600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240812 | 185500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240812 | 185400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240812 | 185300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240812 | 185200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240812 | 185100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 7155 |
| 33 | 20240812 | 185000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240812 | 184900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240812 | 184800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240812 | 184700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240812 | 184600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240812 | 184500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240812 | 184400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240812 | 184300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240812 | 184200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240812 | 184100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240812 | 184000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240812 | 183900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240812 | 183800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240812 | 183700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240812 | 183600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240812 | 183500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240812 | 183400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240812 | 183300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240812 | 183200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240812 | 183100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240812 | 183000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240812 | 182900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240812 | 182800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240812 | 182700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240812 | 182600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240812 | 182500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240812 | 182400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240812 | 182300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240812 | 182200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240812 | 182100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 7155 |
| 63 | 20240812 | 182000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240812 | 181900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240812 | 181800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240812 | 181700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240812 | 181600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240812 | 181500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240812 | 181400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240812 | 181300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240812 | 181200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240812 | 181100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240812 | 181000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240812 | 180900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240812 | 180800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240812 | 180700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240812 | 180600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240812 | 180500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240812 | 180400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240812 | 180300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240812 | 180200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240812 | 180100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240812 | 180000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240812 | 175900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240812 | 175800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240812 | 175700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240812 | 175600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240812 | 175500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240812 | 175400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240812 | 175300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240812 | 175200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240812 | 175100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 7155 |
| 93 | 20240812 | 175000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240812 | 174900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240812 | 174800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240812 | 174700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240812 | 174600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240812 | 174500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240812 | 174400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240812 | 174300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240812 | 174200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240812 | 174100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240812 | 174000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240812 | 173900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240812 | 173800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240812 | 173700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240812 | 173600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240812 | 173500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240812 | 173400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240812 | 173300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240812 | 173200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240812 | 173100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240812 | 173000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240812 | 172900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240812 | 172800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240812 | 172700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240812 | 172600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240812 | 172500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240812 | 172400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240812 | 172300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240812 | 172200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240812 | 172100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 7155 |
| 123 | 20240812 | 172000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240812 | 171900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240812 | 171800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240812 | 171700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240812 | 171600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240812 | 171500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240812 | 171400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240812 | 171300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240812 | 171200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240812 | 171100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240812 | 171000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240812 | 170900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240812 | 170800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240812 | 170700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240812 | 170600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240812 | 170500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240812 | 170400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240812 | 170300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240812 | 170200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240812 | 170100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240812 | 170000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240812 | 165900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240812 | 165800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240812 | 165700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240812 | 165600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240812 | 165500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240812 | 165400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240812 | 165300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240812 | 165200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240812 | 165100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 7155 |
| 153 | 20240812 | 165000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240812 | 164900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240812 | 164800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240812 | 164700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240812 | 164600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240812 | 164500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240812 | 164400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240812 | 164300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240812 | 164200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240812 | 164100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240812 | 164000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240812 | 163900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240812 | 163800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240812 | 163700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240812 | 163600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240812 | 163500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240812 | 163400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240812 | 163300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240812 | 163200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240812 | 163100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240812 | 163000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240812 | 162900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240812 | 162800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240812 | 162700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240812 | 162600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240812 | 162500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240812 | 162400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240812 | 162300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240812 | 162200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240812 | 162100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 7155 |
| 183 | 20240812 | 162000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240812 | 161900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240812 | 161800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240812 | 161700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240812 | 161600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240812 | 161500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240812 | 161400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240812 | 161300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240812 | 161200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240812 | 161100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240812 | 161000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240812 | 160900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240812 | 160800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240812 | 160700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240812 | 160600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240812 | 160500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240812 | 160400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240812 | 160300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240812 | 160200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240812 | 160100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240812 | 160000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240812 | 155900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240812 | 155800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240812 | 155700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240812 | 155600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240812 | 155500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240812 | 155400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240812 | 155300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240812 | 155200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240812 | 155100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 7155 |
| 213 | 20240812 | 155000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240812 | 154900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240812 | 154800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240812 | 154700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20240812 | 154600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20240812 | 154500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20240812 | 154400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20240812 | 154300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240812 | 154200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240812 | 154100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240812 | 154000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240812 | 153900 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240812 | 153800 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240812 | 153700 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240812 | 153600 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240812 | 153500 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240812 | 153400 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240812 | 153300 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20240812 | 153200 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20240812 | 153100 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20240812 | 153000 | 14392450600 | 23400 | 23400 | 23400 | 23400 | 7155 |
| 234 | 20240812 | 152900 | 14225023600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20240812 | 152800 | 14225023600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20240812 | 152700 | 14225023600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20240812 | 152600 | 14225023600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20240812 | 152500 | 14225023600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20240812 | 152400 | 14225023600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20240812 | 152300 | 14225023600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20240812 | 152200 | 14225023600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20240812 | 152100 | 14225023600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 243 | 20240812 | 152000 | 14225023600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20240812 | 151900 | 14225023600 | 23400 | 23350 | 23400 | 23350 | 292 |
| 245 | 20240812 | 151800 | 14218199550 | 23400 | 23400 | 23400 | 23350 | 1145 |
| 246 | 20240812 | 151700 | 14191426000 | 23400 | 23400 | 23450 | 23400 | 795 |
| 247 | 20240812 | 151600 | 14172818800 | 23400 | 23450 | 23450 | 23400 | 2975 |
| 248 | 20240812 | 151500 | 14103171400 | 23450 | 23450 | 23450 | 23400 | 1470 |
| 249 | 20240812 | 151400 | 14068713000 | 23400 | 23450 | 23450 | 23400 | 1390 |
| 250 | 20240812 | 151300 | 14036142650 | 23450 | 23400 | 23450 | 23400 | 356 |
| 251 | 20240812 | 151200 | 14027795200 | 23450 | 23550 | 23550 | 23400 | 8064 |
| 252 | 20240812 | 151100 | 13838400050 | 23500 | 23550 | 23550 | 23500 | 525 |
| 253 | 20240812 | 151000 | 13826051900 | 23500 | 23500 | 23550 | 23500 | 543 |
| 254 | 20240812 | 150900 | 13813281950 | 23500 | 23600 | 23600 | 23500 | 477 |
| 255 | 20240812 | 150800 | 13802038600 | 23550 | 23550 | 23600 | 23500 | 659 |
| 256 | 20240812 | 150700 | 13786513350 | 23550 | 23550 | 23600 | 23500 | 355 |
| 257 | 20240812 | 150600 | 13778148050 | 23550 | 23500 | 23600 | 23500 | 1371 |
| 258 | 20240812 | 150500 | 13745869750 | 23550 | 23600 | 23600 | 23550 | 525 |
| 259 | 20240812 | 150400 | 13733499800 | 23600 | 23550 | 23600 | 23550 | 376 |
| 260 | 20240812 | 150300 | 13724635700 | 23550 | 23600 | 23600 | 23550 | 51 |
| 261 | 20240812 | 150200 | 13723432150 | 23550 | 23550 | 23600 | 23500 | 326 |
| 262 | 20240812 | 150100 | 13715754100 | 23550 | 23600 | 23600 | 23550 | 346 |
| 263 | 20240812 | 150000 | 13707602750 | 23600 | 23550 | 23600 | 23550 | 281 |
| 264 | 20240812 | 145900 | 13700983950 | 23550 | 23600 | 23600 | 23550 | 188 |
| 265 | 20240812 | 145800 | 13696547700 | 23550 | 23600 | 23650 | 23550 | 479 |
| 266 | 20240812 | 145700 | 13685254750 | 23600 | 23550 | 23600 | 23550 | 145 |
| 267 | 20240812 | 145600 | 13681835450 | 23600 | 23600 | 23650 | 23550 | 520 |
| 268 | 20240812 | 145500 | 13669578350 | 23600 | 23600 | 23600 | 23550 | 1191 |
| 269 | 20240812 | 145400 | 13641471150 | 23600 | 23550 | 23600 | 23500 | 587 |
| 270 | 20240812 | 145300 | 13627637700 | 23550 | 23550 | 23600 | 23550 | 261 |
| 271 | 20240812 | 145200 | 13621486150 | 23550 | 23550 | 23550 | 23500 | 469 |
| 272 | 20240812 | 145100 | 13610441950 | 23550 | 23550 | 23550 | 23500 | 383 |
| 273 | 20240812 | 145000 | 13601426950 | 23550 | 23550 | 23600 | 23500 | 206 |
| 274 | 20240812 | 144900 | 13596574300 | 23550 | 23550 | 23600 | 23550 | 199 |
| 275 | 20240812 | 144800 | 13591883300 | 23600 | 23550 | 23600 | 23550 | 537 |
| 276 | 20240812 | 144700 | 13579230100 | 23550 | 23550 | 23550 | 23500 | 1259 |
| 277 | 20240812 | 144600 | 13549581750 | 23550 | 23650 | 23650 | 23550 | 864 |
| 278 | 20240812 | 144500 | 13529191500 | 23650 | 23650 | 23650 | 23600 | 285 |
| 279 | 20240812 | 144400 | 13522452900 | 23600 | 23650 | 23650 | 23600 | 449 |
| 280 | 20240812 | 144300 | 13511844100 | 23650 | 23650 | 23650 | 23600 | 112 |
| 281 | 20240812 | 144200 | 13509195950 | 23650 | 23650 | 23650 | 23600 | 178 |
| 282 | 20240812 | 144100 | 13504986800 | 23650 | 23650 | 23650 | 23650 | 176 |
| 283 | 20240812 | 144000 | 13500824400 | 23650 | 23650 | 23700 | 23650 | 169 |
| 284 | 20240812 | 143900 | 13496825050 | 23650 | 23650 | 23700 | 23650 | 178 |
| 285 | 20240812 | 143800 | 13492611550 | 23650 | 23700 | 23700 | 23650 | 598 |
| 286 | 20240812 | 143700 | 13478447900 | 23700 | 23700 | 23700 | 23600 | 479 |
| 287 | 20240812 | 143600 | 13467105700 | 23700 | 23650 | 23700 | 23600 | 432 |
| 288 | 20240812 | 143500 | 13456889300 | 23650 | 23600 | 23650 | 23600 | 682 |
| 289 | 20240812 | 143400 | 13440783600 | 23550 | 23550 | 23600 | 23550 | 467 |
| 290 | 20240812 | 143300 | 13429772500 | 23550 | 23550 | 23600 | 23500 | 609 |
| 291 | 20240812 | 143200 | 13415432200 | 23500 | 23550 | 23550 | 23500 | 434 |
| 292 | 20240812 | 143100 | 13405213900 | 23600 | 23550 | 23600 | 23550 | 1627 |
| 293 | 20240812 | 143000 | 13366896100 | 23600 | 23600 | 23600 | 23550 | 1491 |
| 294 | 20240812 | 142900 | 13331778350 | 23550 | 23550 | 23600 | 23550 | 162 |
| 295 | 20240812 | 142800 | 13327957550 | 23550 | 23550 | 23600 | 23550 | 92 |
| 296 | 20240812 | 142700 | 13325788450 | 23600 | 23600 | 23600 | 23550 | 135 |
| 297 | 20240812 | 142600 | 13322604050 | 23600 | 23550 | 23600 | 23550 | 197 |
| 298 | 20240812 | 142500 | 13317956900 | 23550 | 23550 | 23550 | 23500 | 1215 |
| 299 | 20240812 | 142400 | 13289343700 | 23550 | 23550 | 23600 | 23550 | 188 |
| 300 | 20240812 | 142300 | 13284915150 | 23550 | 23550 | 23550 | 23500 | 125 |
| 301 | 20240812 | 142200 | 13281972850 | 23550 | 23550 | 23600 | 23550 | 107 |
| 302 | 20240812 | 142100 | 13279452600 | 23500 | 23600 | 23600 | 23500 | 488 |
| 303 | 20240812 | 142000 | 13267952150 | 23500 | 23600 | 23600 | 23500 | 869 |
| 304 | 20240812 | 141900 | 13247481800 | 23600 | 23600 | 23600 | 23550 | 581 |
| 305 | 20240812 | 141800 | 13233773100 | 23550 | 23600 | 23600 | 23550 | 61 |
| 306 | 20240812 | 141700 | 13232335750 | 23600 | 23550 | 23600 | 23550 | 306 |
| 307 | 20240812 | 141600 | 13225124300 | 23600 | 23550 | 23600 | 23550 | 98 |
| 308 | 20240812 | 141500 | 13222814550 | 23550 | 23550 | 23600 | 23550 | 261 |
| 309 | 20240812 | 141400 | 13216667900 | 23600 | 23550 | 23600 | 23500 | 253 |
| 310 | 20240812 | 141300 | 13210707000 | 23500 | 23550 | 23550 | 23500 | 437 |
| 311 | 20240812 | 141200 | 13200428500 | 23550 | 23500 | 23550 | 23500 | 211 |
| 312 | 20240812 | 141100 | 13195461950 | 23550 | 23550 | 23600 | 23550 | 1234 |
| 313 | 20240812 | 141000 | 13166398150 | 23550 | 23550 | 23550 | 23550 | 959 |
| 314 | 20240812 | 140900 | 13143813700 | 23550 | 23550 | 23600 | 23550 | 79 |
| 315 | 20240812 | 140800 | 13141949850 | 23600 | 23600 | 23600 | 23600 | 325 |
| 316 | 20240812 | 140700 | 13134279850 | 23550 | 23600 | 23600 | 23550 | 210 |
| 317 | 20240812 | 140600 | 13129328850 | 23550 | 23550 | 23550 | 23550 | 94 |
| 318 | 20240812 | 140500 | 13127115150 | 23550 | 23600 | 23600 | 23550 | 261 |
| 319 | 20240812 | 140400 | 13120960700 | 23600 | 23600 | 23600 | 23550 | 208 |
| 320 | 20240812 | 140300 | 13116051950 | 23600 | 23550 | 23600 | 23550 | 124 |
| 321 | 20240812 | 140200 | 13113130650 | 23600 | 23550 | 23600 | 23550 | 83 |
| 322 | 20240812 | 140100 | 13111172100 | 23550 | 23550 | 23600 | 23550 | 150 |
| 323 | 20240812 | 140000 | 13107635450 | 23550 | 23550 | 23600 | 23550 | 264 |
| 324 | 20240812 | 135900 | 13101415400 | 23550 | 23550 | 23600 | 23550 | 296 |
| 325 | 20240812 | 135800 | 13094440850 | 23550 | 23550 | 23550 | 23500 | 606 |
| 326 | 20240812 | 135700 | 13080172950 | 23550 | 23500 | 23550 | 23500 | 280 |
| 327 | 20240812 | 135600 | 13073579000 | 23550 | 23550 | 23550 | 23500 | 225 |
| 328 | 20240812 | 135500 | 13068283850 | 23550 | 23500 | 23550 | 23500 | 755 |
| 329 | 20240812 | 135400 | 13050538050 | 23500 | 23600 | 23600 | 23500 | 4394 |
| 330 | 20240812 | 135300 | 12947114500 | 23600 | 23600 | 23600 | 23550 | 384 |
| 331 | 20240812 | 135200 | 12938054650 | 23600 | 23600 | 23600 | 23550 | 140 |
| 332 | 20240812 | 135100 | 12934751450 | 23600 | 23600 | 23600 | 23550 | 162 |
| 333 | 20240812 | 135000 | 12930931500 | 23600 | 23550 | 23600 | 23550 | 64 |
| 334 | 20240812 | 134900 | 12929424000 | 23600 | 23600 | 23600 | 23550 | 502 |
| 335 | 20240812 | 134800 | 12917596950 | 23550 | 23550 | 23550 | 23550 | 22 |
| 336 | 20240812 | 134700 | 12917078850 | 23550 | 23550 | 23600 | 23550 | 324 |
| 337 | 20240812 | 134600 | 12909444950 | 23600 | 23600 | 23600 | 23550 | 267 |
| 338 | 20240812 | 134500 | 12903151950 | 23550 | 23550 | 23550 | 23550 | 1037 |
| 339 | 20240812 | 134400 | 12878730600 | 23600 | 23600 | 23600 | 23600 | 325 |
| 340 | 20240812 | 134300 | 12871060600 | 23550 | 23600 | 23600 | 23550 | 1366 |
| 341 | 20240812 | 134200 | 12838878350 | 23550 | 23600 | 23600 | 23550 | 276 |
| 342 | 20240812 | 134100 | 12832369800 | 23550 | 23600 | 23600 | 23550 | 193 |
| 343 | 20240812 | 134000 | 12827818250 | 23550 | 23550 | 23600 | 23550 | 169 |
| 344 | 20240812 | 133900 | 12823832000 | 23550 | 23650 | 23650 | 23550 | 894 |
| 345 | 20240812 | 133800 | 12802733500 | 23600 | 23600 | 23600 | 23600 | 101 |
| 346 | 20240812 | 133700 | 12800349900 | 23650 | 23600 | 23650 | 23600 | 166 |
| 347 | 20240812 | 133600 | 12796429100 | 23650 | 23650 | 23650 | 23600 | 731 |
| 348 | 20240812 | 133500 | 12779171450 | 23600 | 23650 | 23650 | 23600 | 64 |
| 349 | 20240812 | 133400 | 12777660950 | 23550 | 23600 | 23650 | 23550 | 466 |
| 350 | 20240812 | 133300 | 12766666150 | 23650 | 23600 | 23650 | 23550 | 1009 |
| 351 | 20240812 | 133200 | 12742875650 | 23550 | 23600 | 23650 | 23500 | 2908 |
| 352 | 20240812 | 133100 | 12674454550 | 23650 | 23550 | 23650 | 23550 | 20 |
| 353 | 20240812 | 133000 | 12673981700 | 23600 | 23600 | 23650 | 23550 | 871 |
| 354 | 20240812 | 132900 | 12653425150 | 23600 | 23650 | 23650 | 23600 | 179 |
| 355 | 20240812 | 132800 | 12649195450 | 23600 | 23650 | 23650 | 23600 | 157 |
| 356 | 20240812 | 132700 | 12645486550 | 23650 | 23700 | 23700 | 23650 | 432 |
| 357 | 20240812 | 132600 | 12635269100 | 23700 | 23700 | 23700 | 23700 | 80 |
| 358 | 20240812 | 132500 | 12633373100 | 23700 | 23650 | 23700 | 23650 | 99 |
| 359 | 20240812 | 132400 | 12631028700 | 23700 | 23650 | 23700 | 23650 | 280 |
| 360 | 20240812 | 132300 | 12624403800 | 23650 | 23600 | 23650 | 23600 | 275 |
| 361 | 20240812 | 132200 | 12617902650 | 23600 | 23600 | 23650 | 23600 | 320 |
| 362 | 20240812 | 132100 | 12610341100 | 23550 | 23650 | 23650 | 23550 | 783 |
| 363 | 20240812 | 132000 | 12591875000 | 23650 | 23600 | 23650 | 23600 | 110 |
| 364 | 20240812 | 131900 | 12589276350 | 23600 | 23600 | 23600 | 23550 | 528 |
| 365 | 20240812 | 131800 | 12576818650 | 23600 | 23600 | 23600 | 23550 | 376 |
| 366 | 20240812 | 131700 | 12567955050 | 23600 | 23600 | 23650 | 23550 | 3396 |
| 367 | 20240812 | 131600 | 12487916950 | 23600 | 23650 | 23650 | 23600 | 63 |
| 368 | 20240812 | 131500 | 12486428850 | 23600 | 23650 | 23650 | 23600 | 1225 |
| 369 | 20240812 | 131400 | 12457510350 | 23650 | 23650 | 23650 | 23600 | 2022 |
| 370 | 20240812 | 131300 | 12409714650 | 23650 | 23700 | 23700 | 23650 | 433 |
| 371 | 20240812 | 131200 | 12399463550 | 23750 | 23650 | 23750 | 23650 | 237 |
| 372 | 20240812 | 131100 | 12393845900 | 23700 | 23700 | 23700 | 23700 | 826 |
| 373 | 20240812 | 131000 | 12374269700 | 23750 | 23700 | 23750 | 23700 | 207 |
| 374 | 20240812 | 130900 | 12369358750 | 23700 | 23700 | 23750 | 23650 | 323 |
| 375 | 20240812 | 130800 | 12361705100 | 23700 | 23650 | 23700 | 23650 | 1356 |
| 376 | 20240812 | 130700 | 12329614350 | 23650 | 23650 | 23700 | 23650 | 286 |
| 377 | 20240812 | 130600 | 12322849550 | 23650 | 23800 | 23800 | 23650 | 2064 |
| 378 | 20240812 | 130500 | 12273907850 | 23800 | 23800 | 23850 | 23750 | 2994 |
| 379 | 20240812 | 130400 | 12202690450 | 23750 | 23800 | 23800 | 23750 | 1125 |
| 380 | 20240812 | 130300 | 12175921600 | 23850 | 23850 | 23850 | 23850 | 200 |
| 381 | 20240812 | 130200 | 12171151600 | 23900 | 23800 | 23900 | 23800 | 96 |
| 382 | 20240812 | 130100 | 12168864250 | 23800 | 23850 | 23900 | 23800 | 521 |
| 383 | 20240812 | 130000 | 12156451050 | 23850 | 23900 | 23900 | 23800 | 23 |
| 384 | 20240812 | 125900 | 12155902500 | 23900 | 23900 | 23900 | 23800 | 630 |
| 385 | 20240812 | 125800 | 12140883900 | 23900 | 23850 | 23900 | 23850 | 124 |
| 386 | 20240812 | 125700 | 12137925300 | 23850 | 23900 | 23900 | 23850 | 418 |
| 387 | 20240812 | 125600 | 12127951450 | 23850 | 23900 | 23900 | 23850 | 84 |
| 388 | 20240812 | 125500 | 12125944550 | 23900 | 23900 | 23900 | 23900 | 64 |
| 389 | 20240812 | 125400 | 12124414950 | 23950 | 23900 | 23950 | 23850 | 219 |
| 390 | 20240812 | 125300 | 12119178900 | 23900 | 23900 | 23900 | 23850 | 178 |
| 391 | 20240812 | 125200 | 12114925050 | 23850 | 23900 | 23900 | 23850 | 48 |
| 392 | 20240812 | 125100 | 12113777900 | 23850 | 23850 | 23850 | 23850 | 218 |
| 393 | 20240812 | 125000 | 12108578600 | 23850 | 23850 | 23850 | 23800 | 62 |
| 394 | 20240812 | 124900 | 12107099950 | 23850 | 23900 | 23900 | 23850 | 88 |
| 395 | 20240812 | 124800 | 12104999600 | 23850 | 23850 | 23850 | 23850 | 226 |
| 396 | 20240812 | 124700 | 12099609500 | 23900 | 23900 | 23900 | 23850 | 137 |
| 397 | 20240812 | 124600 | 12096335700 | 23900 | 23850 | 23900 | 23850 | 155 |
| 398 | 20240812 | 124500 | 12092638100 | 23800 | 23850 | 23850 | 23800 | 245 |
| 399 | 20240812 | 124400 | 12086806900 | 23850 | 23900 | 23900 | 23850 | 346 |
| 400 | 20240812 | 124300 | 12078552500 | 23900 | 23850 | 23900 | 23800 | 314 |
| 401 | 20240812 | 124200 | 12071059950 | 23900 | 23900 | 23900 | 23800 | 1521 |
| 402 | 20240812 | 124100 | 12034820800 | 23850 | 23850 | 23900 | 23850 | 245 |
| 403 | 20240812 | 124000 | 12028974050 | 23900 | 23850 | 23900 | 23850 | 366 |
| 404 | 20240812 | 123900 | 12020238400 | 23850 | 23900 | 23900 | 23850 | 75 |
| 405 | 20240812 | 123800 | 12018448800 | 23850 | 23900 | 23900 | 23850 | 38 |
| 406 | 20240812 | 123700 | 12017540650 | 23900 | 23900 | 23900 | 23850 | 182 |
| 407 | 20240812 | 123600 | 12013193900 | 23850 | 23900 | 24000 | 23850 | 1151 |
| 408 | 20240812 | 123500 | 11985715250 | 23900 | 23950 | 23950 | 23900 | 378 |
| 409 | 20240812 | 123400 | 11976681000 | 23950 | 24000 | 24000 | 23900 | 104 |
| 410 | 20240812 | 123300 | 11974188200 | 23950 | 24000 | 24000 | 23950 | 1036 |
| 411 | 20240812 | 123200 | 11949370350 | 23950 | 23950 | 23950 | 23950 | 43 |
| 412 | 20240812 | 123100 | 11948340500 | 23950 | 24000 | 24000 | 23950 | 172 |
| 413 | 20240812 | 123000 | 11944217000 | 23950 | 24000 | 24000 | 23950 | 243 |
| 414 | 20240812 | 122900 | 11938394700 | 23950 | 23950 | 24000 | 23950 | 256 |
| 415 | 20240812 | 122800 | 11932259800 | 23950 | 24000 | 24000 | 23950 | 311 |
| 416 | 20240812 | 122700 | 11924798750 | 23950 | 24000 | 24000 | 23950 | 260 |
| 417 | 20240812 | 122600 | 11918560650 | 23950 | 23950 | 24000 | 23950 | 450 |
| 418 | 20240812 | 122500 | 11907782950 | 23950 | 24000 | 24000 | 23950 | 611 |
| 419 | 20240812 | 122400 | 11893146550 | 23950 | 23950 | 23950 | 23950 | 1 |
| 420 | 20240812 | 122300 | 11893122600 | 23950 | 23950 | 24000 | 23950 | 303 |
| 421 | 20240812 | 122200 | 11885863750 | 24000 | 23950 | 24000 | 23950 | 171 |
| 422 | 20240812 | 122100 | 11881761700 | 24000 | 23950 | 24000 | 23950 | 155 |
| 423 | 20240812 | 122000 | 11878049100 | 23950 | 24000 | 24000 | 23950 | 895 |
| 424 | 20240812 | 121900 | 11856595900 | 23950 | 24000 | 24050 | 23950 | 231 |
| 425 | 20240812 | 121800 | 11851051900 | 23950 | 24000 | 24050 | 23950 | 271 |
| 426 | 20240812 | 121700 | 11844549900 | 24000 | 24000 | 24050 | 24000 | 19 |
| 427 | 20240812 | 121600 | 11844093750 | 24050 | 24050 | 24050 | 24000 | 38 |
| 428 | 20240812 | 121500 | 11843180500 | 24000 | 23950 | 24050 | 23950 | 700 |
| 429 | 20240812 | 121400 | 11826402650 | 23950 | 24000 | 24000 | 23950 | 53 |
| 430 | 20240812 | 121300 | 11825130700 | 24000 | 24050 | 24050 | 24000 | 301 |
| 431 | 20240812 | 121200 | 11817905850 | 24050 | 24000 | 24050 | 24000 | 262 |
| 432 | 20240812 | 121100 | 11811614700 | 24050 | 24000 | 24050 | 24000 | 165 |
| 433 | 20240812 | 121000 | 11807650950 | 24000 | 24000 | 24050 | 24000 | 892 |
| 434 | 20240812 | 120900 | 11786242150 | 24050 | 24050 | 24050 | 24000 | 427 |
| 435 | 20240812 | 120800 | 11775972900 | 24050 | 24050 | 24050 | 24050 | 74 |
| 436 | 20240812 | 120700 | 11774193200 | 24100 | 24100 | 24100 | 24000 | 32 |
| 437 | 20240812 | 120600 | 11773422100 | 24100 | 24050 | 24100 | 24050 | 447 |
| 438 | 20240812 | 120500 | 11762669650 | 24050 | 24100 | 24100 | 24000 | 750 |
| 439 | 20240812 | 120400 | 11744634700 | 24100 | 24100 | 24100 | 24050 | 304 |
| 440 | 20240812 | 120300 | 11737308800 | 24100 | 24000 | 24100 | 24000 | 716 |
| 441 | 20240812 | 120200 | 11720078600 | 24050 | 24050 | 24050 | 24000 | 306 |
| 442 | 20240812 | 120100 | 11712719800 | 24000 | 24050 | 24050 | 24000 | 576 |
| 443 | 20240812 | 120000 | 11698867100 | 24000 | 24050 | 24050 | 24000 | 187 |
| 444 | 20240812 | 115900 | 11694375150 | 24050 | 24050 | 24050 | 24000 | 564 |
| 445 | 20240812 | 115800 | 11680828650 | 24050 | 24050 | 24050 | 24000 | 50 |
| 446 | 20240812 | 115700 | 11679627750 | 23950 | 24050 | 24050 | 23950 | 86 |
| 447 | 20240812 | 115600 | 11677561750 | 24050 | 24050 | 24050 | 24000 | 117 |
| 448 | 20240812 | 115500 | 11674752300 | 24050 | 24000 | 24050 | 24000 | 78 |
| 449 | 20240812 | 115400 | 11672878500 | 24000 | 24050 | 24100 | 24000 | 213 |
| 450 | 20240812 | 115300 | 11667754550 | 24050 | 23950 | 24050 | 23950 | 770 |
| 451 | 20240812 | 115200 | 11649260700 | 23950 | 24000 | 24050 | 23950 | 368 |
| 452 | 20240812 | 115100 | 11640422200 | 24000 | 23950 | 24000 | 23900 | 486 |
| 453 | 20240812 | 115000 | 11628758350 | 24000 | 23900 | 24000 | 23850 | 208 |
| 454 | 20240812 | 114900 | 11623784700 | 23900 | 23900 | 23950 | 23850 | 572 |
| 455 | 20240812 | 114800 | 11610107600 | 23850 | 23850 | 23950 | 23850 | 30 |
| 456 | 20240812 | 114700 | 11609390200 | 23850 | 24000 | 24000 | 23850 | 1764 |
| 457 | 20240812 | 114600 | 11567210300 | 24000 | 24000 | 24000 | 23950 | 177 |
| 458 | 20240812 | 114500 | 11562968650 | 24000 | 24000 | 24050 | 23900 | 210 |
| 459 | 20240812 | 114400 | 11557938250 | 24050 | 24000 | 24050 | 23900 | 515 |
| 460 | 20240812 | 114300 | 11545564100 | 24000 | 23950 | 24000 | 23850 | 803 |
| 461 | 20240812 | 114200 | 11526301750 | 24000 | 23950 | 24150 | 23850 | 295 |
| 462 | 20240812 | 114100 | 11519241900 | 24150 | 23850 | 24150 | 23800 | 2368 |
| 463 | 20240812 | 114000 | 11462334450 | 23850 | 23850 | 23850 | 23850 | 788 |
| 464 | 20240812 | 113900 | 11443540650 | 23850 | 23950 | 23950 | 23850 | 349 |
| 465 | 20240812 | 113800 | 11435211900 | 24050 | 23850 | 24050 | 23800 | 1610 |
| 466 | 20240812 | 113700 | 11396644600 | 23850 | 23800 | 23850 | 23800 | 190 |
| 467 | 20240812 | 113600 | 11392122450 | 23800 | 23850 | 23900 | 23800 | 339 |
| 468 | 20240812 | 113500 | 11384038650 | 23850 | 23850 | 23850 | 23800 | 230 |
| 469 | 20240812 | 113400 | 11378555000 | 23850 | 23800 | 23850 | 23800 | 684 |
| 470 | 20240812 | 113300 | 11362274800 | 23850 | 23900 | 23900 | 23850 | 163 |
| 471 | 20240812 | 113200 | 11358386350 | 23900 | 23900 | 23900 | 23850 | 1465 |
| 472 | 20240812 | 113100 | 11323438700 | 23900 | 24000 | 24000 | 23900 | 80 |
| 473 | 20240812 | 113000 | 11321519800 | 24000 | 23900 | 24000 | 23850 | 698 |
| 474 | 20240812 | 112900 | 11304816700 | 23900 | 23950 | 24000 | 23900 | 1619 |
| 475 | 20240812 | 112800 | 11266111350 | 23950 | 23950 | 24000 | 23950 | 524 |
| 476 | 20240812 | 112700 | 11253559500 | 24000 | 24000 | 24000 | 23950 | 57 |
| 477 | 20240812 | 112600 | 11252191800 | 23950 | 24000 | 24000 | 23950 | 277 |
| 478 | 20240812 | 112500 | 11245553750 | 23950 | 24000 | 24000 | 23900 | 396 |
| 479 | 20240812 | 112400 | 11236057650 | 24000 | 23950 | 24000 | 23950 | 389 |
| 480 | 20240812 | 112300 | 11226738750 | 24000 | 23950 | 24000 | 23950 | 502 |
| 481 | 20240812 | 112200 | 11214697350 | 24000 | 23950 | 24000 | 23900 | 364 |
| 482 | 20240812 | 112100 | 11205975800 | 24000 | 23950 | 24000 | 23900 | 1589 |
| 483 | 20240812 | 112000 | 11167926100 | 23950 | 23950 | 23950 | 23900 | 657 |
| 484 | 20240812 | 111900 | 11152208150 | 23950 | 23950 | 23950 | 23900 | 864 |
| 485 | 20240812 | 111800 | 11131535850 | 23900 | 23950 | 23950 | 23900 | 122 |
| 486 | 20240812 | 111700 | 11128614500 | 23950 | 23900 | 23950 | 23850 | 672 |
| 487 | 20240812 | 111600 | 11112561450 | 23900 | 23950 | 23950 | 23900 | 253 |
| 488 | 20240812 | 111500 | 11106512950 | 23900 | 23950 | 24000 | 23900 | 295 |
| 489 | 20240812 | 111400 | 11099450450 | 23950 | 23950 | 23950 | 23950 | 47 |
| 490 | 20240812 | 111300 | 11098324800 | 24000 | 23950 | 24000 | 23950 | 157 |
| 491 | 20240812 | 111200 | 11094558000 | 23950 | 23950 | 24000 | 23950 | 270 |
| 492 | 20240812 | 111100 | 11088090750 | 24000 | 24000 | 24000 | 24000 | 165 |
| 493 | 20240812 | 111000 | 11084130750 | 23950 | 24050 | 24050 | 23950 | 730 |
| 494 | 20240812 | 110900 | 11066596900 | 24050 | 24050 | 24050 | 24000 | 156 |
| 495 | 20240812 | 110800 | 11062846350 | 24050 | 24050 | 24050 | 23900 | 715 |
| 496 | 20240812 | 110700 | 11045693150 | 24050 | 24050 | 24050 | 24000 | 97 |
| 497 | 20240812 | 110600 | 11043363050 | 24050 | 24050 | 24100 | 23750 | 1831 |
| 498 | 20240812 | 110500 | 10999549550 | 24000 | 24000 | 24050 | 24000 | 1365 |
| 499 | 20240812 | 110400 | 10966754900 | 24000 | 23850 | 24000 | 23850 | 240 |
| 500 | 20240812 | 110300 | 10961013150 | 23800 | 23900 | 23900 | 23800 | 465 |
| 501 | 20240812 | 110200 | 10949924650 | 23900 | 23800 | 23900 | 23800 | 1859 |
| 502 | 20240812 | 110100 | 10905627600 | 23800 | 23900 | 24000 | 23800 | 1208 |
| 503 | 20240812 | 110000 | 10876804000 | 24000 | 24000 | 24000 | 23850 | 3285 |
| 504 | 20240812 | 105900 | 10798270450 | 23950 | 23900 | 24000 | 23900 | 421 |
| 505 | 20240812 | 105800 | 10788186650 | 23950 | 23950 | 24000 | 23900 | 1226 |
| 506 | 20240812 | 105700 | 10758825150 | 24000 | 24000 | 24000 | 24000 | 186 |
| 507 | 20240812 | 105600 | 10754361150 | 23950 | 24000 | 24000 | 23950 | 363 |
| 508 | 20240812 | 105500 | 10745649200 | 24050 | 24050 | 24050 | 24000 | 21 |
| 509 | 20240812 | 105400 | 10745144200 | 24050 | 24000 | 24050 | 24000 | 181 |
| 510 | 20240812 | 105300 | 10740796100 | 24000 | 24000 | 24050 | 23950 | 376 |
| 511 | 20240812 | 105200 | 10731782350 | 24050 | 24050 | 24050 | 23950 | 199 |
| 512 | 20240812 | 105100 | 10727004550 | 23950 | 23950 | 24050 | 23900 | 936 |
| 513 | 20240812 | 105000 | 10704554600 | 23950 | 23950 | 24000 | 23900 | 490 |
| 514 | 20240812 | 104900 | 10692821400 | 23950 | 23950 | 24050 | 23950 | 354 |
| 515 | 20240812 | 104800 | 10684334950 | 23950 | 24000 | 24050 | 23950 | 279 |
| 516 | 20240812 | 104700 | 10677639550 | 24050 | 24000 | 24100 | 24000 | 1070 |
| 517 | 20240812 | 104600 | 10651912050 | 24000 | 24000 | 24050 | 23950 | 589 |
| 518 | 20240812 | 104500 | 10637757550 | 24050 | 23950 | 24050 | 23900 | 971 |
| 519 | 20240812 | 104400 | 10614447600 | 23950 | 24000 | 24000 | 23900 | 224 |
| 520 | 20240812 | 104300 | 10609083550 | 24000 | 23950 | 24050 | 23900 | 1331 |
| 521 | 20240812 | 104200 | 10577220750 | 24000 | 24100 | 24100 | 23950 | 1371 |
| 522 | 20240812 | 104100 | 10544308600 | 24100 | 24050 | 24150 | 24000 | 1729 |
| 523 | 20240812 | 104000 | 10502731800 | 24050 | 24100 | 24100 | 24050 | 442 |
| 524 | 20240812 | 103900 | 10492096650 | 24200 | 24250 | 24250 | 24050 | 1508 |
| 525 | 20240812 | 103800 | 10455721300 | 24250 | 24150 | 24300 | 24100 | 2767 |
| 526 | 20240812 | 103700 | 10388638000 | 24150 | 24150 | 24200 | 24100 | 308 |
| 527 | 20240812 | 103600 | 10381204050 | 24150 | 24000 | 24150 | 24000 | 3470 |
| 528 | 20240812 | 103500 | 10297759950 | 24000 | 23950 | 24000 | 23900 | 5345 |
| 529 | 20240812 | 103400 | 10169669150 | 23950 | 24000 | 24100 | 23950 | 400 |
| 530 | 20240812 | 103300 | 10160073150 | 24000 | 24100 | 24100 | 23900 | 3613 |
| 531 | 20240812 | 103200 | 10073374200 | 24100 | 24150 | 24200 | 24050 | 1631 |
| 532 | 20240812 | 103100 | 10034078550 | 24100 | 24150 | 24150 | 24050 | 1747 |
| 533 | 20240812 | 103000 | 9991941750 | 24150 | 24300 | 24300 | 24150 | 3799 |
| 534 | 20240812 | 102900 | 9899987250 | 24300 | 24250 | 24350 | 24200 | 1476 |
| 535 | 20240812 | 102800 | 9864151650 | 24200 | 24250 | 24350 | 24200 | 1618 |
| 536 | 20240812 | 102700 | 9824876350 | 24300 | 24450 | 24500 | 24250 | 4043 |
| 537 | 20240812 | 102600 | 9726275250 | 24450 | 24500 | 24500 | 24400 | 2708 |
| 538 | 20240812 | 102500 | 9660025400 | 24500 | 24500 | 24500 | 24450 | 2520 |
| 539 | 20240812 | 102400 | 9598290650 | 24450 | 24400 | 24500 | 24400 | 3346 |
| 540 | 20240812 | 102300 | 9516387700 | 24450 | 24450 | 24450 | 24350 | 2675 |
| 541 | 20240812 | 102200 | 9451042100 | 24450 | 24400 | 24450 | 24350 | 2196 |
| 542 | 20240812 | 102100 | 9397427100 | 24400 | 24500 | 24500 | 24350 | 4097 |
| 543 | 20240812 | 102000 | 9297298150 | 24450 | 24450 | 24500 | 24400 | 2595 |
| 544 | 20240812 | 101900 | 9233853950 | 24500 | 24400 | 24550 | 24400 | 6896 |
| 545 | 20240812 | 101800 | 9065164300 | 24350 | 24300 | 24400 | 24250 | 2912 |
| 546 | 20240812 | 101700 | 8994273850 | 24300 | 24350 | 24350 | 24300 | 1750 |
| 547 | 20240812 | 101600 | 8951739400 | 24350 | 24400 | 24400 | 24250 | 3009 |
| 548 | 20240812 | 101500 | 8878554150 | 24400 | 24250 | 24500 | 24250 | 8958 |
| 549 | 20240812 | 101400 | 8659779550 | 24250 | 24250 | 24300 | 23950 | 5545 |
| 550 | 20240812 | 101300 | 8525816300 | 24250 | 24300 | 24350 | 24250 | 3326 |
| 551 | 20240812 | 101200 | 8444990600 | 24250 | 24200 | 24350 | 24200 | 7261 |
| 552 | 20240812 | 101100 | 8268814600 | 24200 | 24050 | 24200 | 24050 | 4498 |
| 553 | 20240812 | 101000 | 8160526750 | 24050 | 24200 | 24200 | 24000 | 2828 |
| 554 | 20240812 | 100900 | 8092422750 | 24200 | 24200 | 24250 | 24150 | 2425 |
| 555 | 20240812 | 100800 | 8033794400 | 24150 | 24150 | 24250 | 24100 | 3918 |
| 556 | 20240812 | 100700 | 7939028300 | 24150 | 24300 | 24300 | 24100 | 4338 |
| 557 | 20240812 | 100600 | 7834044600 | 24300 | 24100 | 24300 | 24050 | 6800 |
| 558 | 20240812 | 100500 | 7669440650 | 24150 | 24150 | 24250 | 24100 | 7063 |
| 559 | 20240812 | 100400 | 7498703350 | 24150 | 23950 | 24150 | 23850 | 12059 |
| 560 | 20240812 | 100300 | 7208517900 | 23950 | 23850 | 24000 | 23800 | 7956 |
| 561 | 20240812 | 100200 | 7018195000 | 23850 | 23650 | 23900 | 23600 | 10007 |
| 562 | 20240812 | 100100 | 6781205300 | 23700 | 24100 | 24150 | 23650 | 18234 |
| 563 | 20240812 | 100000 | 6345748300 | 24150 | 24050 | 24200 | 23950 | 18403 |
| 564 | 20240812 | 095900 | 5903102700 | 24050 | 23900 | 24250 | 23900 | 27638 |
| 565 | 20240812 | 095800 | 5236877900 | 23950 | 24050 | 24600 | 23800 | 72128 |
| 566 | 20240812 | 095700 | 3490374050 | 24250 | 23850 | 24250 | 23850 | 11683 |
| 567 | 20240812 | 095600 | 3208648200 | 24000 | 23800 | 24150 | 23750 | 14329 |
| 568 | 20240812 | 095500 | 2865241750 | 23850 | 23900 | 23900 | 23800 | 2674 |
| 569 | 20240812 | 095400 | 2801470050 | 23900 | 23850 | 23900 | 23850 | 210 |
| 570 | 20240812 | 095300 | 2796452950 | 23850 | 23800 | 23850 | 23750 | 2190 |
| 571 | 20240812 | 095200 | 2744228350 | 23800 | 23800 | 23800 | 23750 | 181 |
| 572 | 20240812 | 095100 | 2739920600 | 23800 | 23800 | 23800 | 23800 | 292 |
| 573 | 20240812 | 095000 | 2732971000 | 23800 | 23750 | 23800 | 23750 | 1456 |
| 574 | 20240812 | 094900 | 2698330950 | 23750 | 23800 | 23800 | 23750 | 211 |
| 575 | 20240812 | 094800 | 2693316200 | 23800 | 23850 | 23850 | 23800 | 482 |
| 576 | 20240812 | 094700 | 2681843450 | 23800 | 23800 | 23800 | 23750 | 1329 |
| 577 | 20240812 | 094600 | 2650213300 | 23800 | 23750 | 23800 | 23750 | 1002 |
| 578 | 20240812 | 094500 | 2626367200 | 23750 | 23800 | 23800 | 23750 | 678 |
| 579 | 20240812 | 094400 | 2610246850 | 23800 | 23700 | 23800 | 23700 | 1010 |
| 580 | 20240812 | 094300 | 2586266250 | 23700 | 23650 | 23750 | 23650 | 304 |
| 581 | 20240812 | 094200 | 2579064050 | 23750 | 23700 | 23750 | 23650 | 390 |
| 582 | 20240812 | 094100 | 2569820300 | 23700 | 23750 | 23750 | 23700 | 1336 |
| 583 | 20240812 | 094000 | 2538155000 | 23750 | 23800 | 23800 | 23750 | 887 |
| 584 | 20240812 | 093900 | 2517084600 | 23800 | 23800 | 23850 | 23750 | 2443 |
| 585 | 20240812 | 093800 | 2458939800 | 23800 | 23800 | 23800 | 23750 | 149 |
| 586 | 20240812 | 093700 | 2455398450 | 23800 | 23750 | 23800 | 23750 | 813 |
| 587 | 20240812 | 093600 | 2436087000 | 23750 | 23700 | 23750 | 23650 | 2086 |
| 588 | 20240812 | 093500 | 2386623900 | 23650 | 23750 | 23750 | 23650 | 1270 |
| 589 | 20240812 | 093400 | 2356523450 | 23750 | 23700 | 23750 | 23700 | 865 |
| 590 | 20240812 | 093300 | 2335981250 | 23700 | 23800 | 23800 | 23700 | 1219 |
| 591 | 20240812 | 093200 | 2307035050 | 23800 | 23750 | 23850 | 23750 | 1149 |
| 592 | 20240812 | 093100 | 2279694300 | 23850 | 23850 | 23900 | 23750 | 5055 |
| 593 | 20240812 | 093000 | 2159216450 | 23850 | 23900 | 23900 | 23800 | 2031 |
| 594 | 20240812 | 092900 | 2110793550 | 23900 | 23900 | 23900 | 23850 | 1726 |
| 595 | 20240812 | 092800 | 2069543200 | 23900 | 23850 | 23900 | 23800 | 856 |
| 596 | 20240812 | 092700 | 2049112550 | 23850 | 23850 | 23900 | 23800 | 2857 |
| 597 | 20240812 | 092600 | 1980997900 | 23900 | 23800 | 23900 | 23750 | 6235 |
| 598 | 20240812 | 092500 | 1832392300 | 23800 | 23750 | 23800 | 23700 | 2216 |
| 599 | 20240812 | 092400 | 1779763050 | 23750 | 23750 | 23750 | 23650 | 1261 |
| 600 | 20240812 | 092300 | 1749855800 | 23750 | 23700 | 23750 | 23700 | 3347 |
| 601 | 20240812 | 092200 | 1670465550 | 23700 | 23550 | 23700 | 23550 | 5495 |
| 602 | 20240812 | 092100 | 1540564150 | 23600 | 23500 | 23600 | 23500 | 3987 |
| 603 | 20240812 | 092000 | 1446647950 | 23500 | 23400 | 23500 | 23400 | 2500 |
| 604 | 20240812 | 091900 | 1388037700 | 23450 | 23450 | 23500 | 23450 | 1367 |
| 605 | 20240812 | 091800 | 1355929050 | 23500 | 23450 | 23500 | 23450 | 2464 |
| 606 | 20240812 | 091700 | 1298041100 | 23400 | 23400 | 23450 | 23400 | 2717 |
| 607 | 20240812 | 091600 | 1234363300 | 23400 | 23450 | 23450 | 23350 | 534 |
| 608 | 20240812 | 091500 | 1221880600 | 23400 | 23350 | 23400 | 23350 | 1749 |
| 609 | 20240812 | 091400 | 1180991600 | 23400 | 23400 | 23450 | 23400 | 1677 |
| 610 | 20240812 | 091300 | 1141716900 | 23400 | 23300 | 23400 | 23300 | 2504 |
| 611 | 20240812 | 091200 | 1083198600 | 23300 | 23300 | 23400 | 23250 | 3843 |
| 612 | 20240812 | 091100 | 993522500 | 23300 | 23350 | 23400 | 23300 | 721 |
| 613 | 20240812 | 091000 | 976694300 | 23300 | 23250 | 23400 | 23150 | 5742 |
| 614 | 20240812 | 090900 | 842773700 | 23200 | 23100 | 23200 | 23100 | 2143 |
| 615 | 20240812 | 090800 | 793106150 | 23100 | 23050 | 23100 | 23050 | 1325 |
| 616 | 20240812 | 090700 | 762501650 | 23050 | 23150 | 23150 | 23050 | 6172 |
| 617 | 20240812 | 090600 | 619904950 | 23150 | 23100 | 23200 | 23100 | 1724 |
| 618 | 20240812 | 090500 | 579995550 | 23050 | 23000 | 23200 | 23000 | 3056 |
| 619 | 20240812 | 090400 | 509328000 | 23000 | 22950 | 23100 | 22950 | 6890 |
| 620 | 20240812 | 090300 | 350378650 | 22950 | 22950 | 22950 | 22900 | 2070 |
| 621 | 20240812 | 090200 | 302875250 | 22900 | 22700 | 22900 | 22700 | 5114 |
| 622 | 20240812 | 090100 | 186085000 | 22700 | 22700 | 22800 | 22700 | 979 |
| 623 | 20240812 | 090000 | 163795050 | 22750 | 22800 | 22800 | 22600 | 7203 |