34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 193600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 4960 |
| 3 | 20240805 | 193500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240805 | 193400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240805 | 193300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240805 | 193200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240805 | 193100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240805 | 193000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240805 | 192900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240805 | 192800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240805 | 192700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240805 | 192600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240805 | 192500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240805 | 192400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240805 | 192300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240805 | 192200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240805 | 192100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240805 | 192000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240805 | 191900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240805 | 191800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240805 | 191700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240805 | 191600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240805 | 191500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240805 | 191400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240805 | 191300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240805 | 191200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240805 | 191100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240805 | 191000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240805 | 190900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240805 | 190800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240805 | 190700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240805 | 190600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 4960 |
| 33 | 20240805 | 190500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240805 | 190400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240805 | 190300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240805 | 190200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240805 | 190100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240805 | 190000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240805 | 185900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240805 | 185800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240805 | 185700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240805 | 185600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240805 | 185500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240805 | 185400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240805 | 185300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240805 | 185200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240805 | 185100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240805 | 185000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240805 | 184900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240805 | 184800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240805 | 184700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240805 | 184600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240805 | 184500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240805 | 184400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240805 | 184300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240805 | 184200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240805 | 184100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240805 | 184000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240805 | 183900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240805 | 183800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240805 | 183700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240805 | 183600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 4960 |
| 63 | 20240805 | 183500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240805 | 183400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240805 | 183300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240805 | 183200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240805 | 183100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240805 | 183000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240805 | 182900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240805 | 182800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240805 | 182700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240805 | 182600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240805 | 182500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240805 | 182400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240805 | 182300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240805 | 182200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240805 | 182100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240805 | 182000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240805 | 181900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240805 | 181800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240805 | 181700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240805 | 181600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240805 | 181500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240805 | 181400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240805 | 181300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240805 | 181200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240805 | 181100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240805 | 181000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240805 | 180900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240805 | 180800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240805 | 180700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240805 | 180600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 4960 |
| 93 | 20240805 | 180500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240805 | 180400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240805 | 180300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240805 | 180200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240805 | 180100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240805 | 180000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240805 | 175900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240805 | 175800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240805 | 175700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240805 | 175600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240805 | 175500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240805 | 175400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240805 | 175300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240805 | 175200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240805 | 175100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240805 | 175000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240805 | 174900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240805 | 174800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240805 | 174700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240805 | 174600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240805 | 174500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240805 | 174400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240805 | 174300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240805 | 174200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240805 | 174100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240805 | 174000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240805 | 173900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240805 | 173800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240805 | 173700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240805 | 173600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 4960 |
| 123 | 20240805 | 173500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240805 | 173400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240805 | 173300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240805 | 173200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240805 | 173100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240805 | 173000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240805 | 172900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240805 | 172800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240805 | 172700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240805 | 172600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240805 | 172500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240805 | 172400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240805 | 172300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240805 | 172200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240805 | 172100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240805 | 172000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240805 | 171900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240805 | 171800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240805 | 171700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240805 | 171600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240805 | 171500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240805 | 171400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240805 | 171300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240805 | 171200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240805 | 171100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240805 | 171000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240805 | 170900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240805 | 170800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240805 | 170700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240805 | 170600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 4960 |
| 153 | 20240805 | 170500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240805 | 170400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240805 | 170300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240805 | 170200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240805 | 170100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240805 | 170000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240805 | 165900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240805 | 165800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240805 | 165700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240805 | 165600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240805 | 165500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240805 | 165400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240805 | 165300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240805 | 165200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240805 | 165100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240805 | 165000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240805 | 164900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240805 | 164800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240805 | 164700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240805 | 164600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240805 | 164500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240805 | 164400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240805 | 164300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240805 | 164200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240805 | 164100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240805 | 164000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240805 | 163900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240805 | 163800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240805 | 163700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240805 | 163600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 4960 |
| 183 | 20240805 | 163500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240805 | 163400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240805 | 163300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240805 | 163200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240805 | 163100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240805 | 163000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240805 | 162900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240805 | 162800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240805 | 162700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240805 | 162600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240805 | 162500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240805 | 162400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240805 | 162300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240805 | 162200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240805 | 162100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240805 | 162000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240805 | 161900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240805 | 161800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240805 | 161700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240805 | 161600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240805 | 161500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240805 | 161400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240805 | 161300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240805 | 161200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240805 | 161100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240805 | 161000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240805 | 160900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240805 | 160800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240805 | 160700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240805 | 160600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 4960 |
| 213 | 20240805 | 160500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240805 | 160400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240805 | 160300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240805 | 160200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240805 | 160100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240805 | 160000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240805 | 155900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240805 | 155800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240805 | 155700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240805 | 155600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240805 | 155500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240805 | 155400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20240805 | 155300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240805 | 155200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240805 | 155100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240805 | 155000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240805 | 154900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240805 | 154800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240805 | 154700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240805 | 154600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20240805 | 154500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20240805 | 154400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20240805 | 154300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20240805 | 154200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20240805 | 154100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20240805 | 154000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20240805 | 153900 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20240805 | 153800 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20240805 | 153700 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20240805 | 153600 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 4960 |
| 243 | 20240805 | 153500 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20240805 | 153400 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240805 | 153300 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240805 | 153200 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20240805 | 153100 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20240805 | 153000 | 5246701400 | 21900 | 21900 | 21900 | 21900 | 4960 |
| 249 | 20240805 | 152900 | 5138077400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20240805 | 152800 | 5138077400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20240805 | 152700 | 5138077400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20240805 | 152600 | 5138077400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20240805 | 152500 | 5138077400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20240805 | 152400 | 5138077400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20240805 | 152300 | 5138077400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20240805 | 152200 | 5138077400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20240805 | 152100 | 5138077400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20240805 | 152000 | 5138077400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20240805 | 151900 | 5138077400 | 22050 | 22150 | 22250 | 22050 | 324 |
| 260 | 20240805 | 151800 | 5130913850 | 22100 | 22100 | 22150 | 22050 | 479 |
| 261 | 20240805 | 151700 | 5120342450 | 22100 | 22000 | 22150 | 22000 | 584 |
| 262 | 20240805 | 151600 | 5107436900 | 22100 | 22050 | 22100 | 21950 | 424 |
| 263 | 20240805 | 151500 | 5098083900 | 21950 | 21900 | 22000 | 21900 | 547 |
| 264 | 20240805 | 151400 | 5086095250 | 21800 | 21800 | 21850 | 21700 | 14341 |
| 265 | 20240805 | 151300 | 4774218800 | 21800 | 21800 | 21800 | 21750 | 1591 |
| 266 | 20240805 | 151200 | 4739552400 | 21800 | 21700 | 21800 | 21650 | 913 |
| 267 | 20240805 | 151100 | 4719740650 | 21700 | 21800 | 21850 | 21650 | 1873 |
| 268 | 20240805 | 151000 | 4679040900 | 21800 | 21800 | 21850 | 21700 | 1691 |
| 269 | 20240805 | 150900 | 4642301500 | 21800 | 22000 | 22000 | 21700 | 1060 |
| 270 | 20240805 | 150800 | 4619157250 | 21950 | 22150 | 22200 | 21950 | 1496 |
| 271 | 20240805 | 150700 | 4586115150 | 22100 | 22150 | 22150 | 22100 | 726 |
| 272 | 20240805 | 150600 | 4570049550 | 22200 | 22200 | 22200 | 22150 | 165 |
| 273 | 20240805 | 150500 | 4566392250 | 22150 | 22250 | 22250 | 22000 | 662 |
| 274 | 20240805 | 150400 | 4551751050 | 22250 | 22300 | 22350 | 22250 | 402 |
| 275 | 20240805 | 150300 | 4542798050 | 22300 | 22400 | 22400 | 22300 | 1338 |
| 276 | 20240805 | 150200 | 4512909400 | 22400 | 22350 | 22400 | 22350 | 100 |
| 277 | 20240805 | 150100 | 4510670450 | 22350 | 22250 | 22400 | 22250 | 383 |
| 278 | 20240805 | 150000 | 4502130650 | 22200 | 22400 | 22400 | 22150 | 849 |
| 279 | 20240805 | 145900 | 4483270150 | 22350 | 22250 | 22400 | 22200 | 1580 |
| 280 | 20240805 | 145800 | 4448110200 | 22250 | 22200 | 22250 | 22100 | 1916 |
| 281 | 20240805 | 145700 | 4405529400 | 22150 | 22000 | 22250 | 21950 | 691 |
| 282 | 20240805 | 145600 | 4390257650 | 22050 | 22000 | 22050 | 21900 | 891 |
| 283 | 20240805 | 145500 | 4370671950 | 22000 | 22050 | 22050 | 21950 | 2257 |
| 284 | 20240805 | 145400 | 4321070850 | 22100 | 22000 | 22100 | 21950 | 977 |
| 285 | 20240805 | 145300 | 4299566100 | 21900 | 22050 | 22050 | 21900 | 1313 |
| 286 | 20240805 | 145200 | 4270701950 | 22050 | 22250 | 22250 | 22000 | 866 |
| 287 | 20240805 | 145100 | 4251601250 | 22250 | 22300 | 22400 | 22100 | 6522 |
| 288 | 20240805 | 145000 | 4106934650 | 22300 | 22450 | 22450 | 22300 | 2402 |
| 289 | 20240805 | 144900 | 4053161450 | 22400 | 22450 | 22500 | 22350 | 1525 |
| 290 | 20240805 | 144800 | 4018932100 | 22450 | 22550 | 22550 | 22450 | 1376 |
| 291 | 20240805 | 144700 | 3987982350 | 22550 | 22600 | 22650 | 22550 | 1501 |
| 292 | 20240805 | 144600 | 3954025550 | 22550 | 22700 | 22700 | 22400 | 2415 |
| 293 | 20240805 | 144500 | 3899429600 | 22700 | 22650 | 22700 | 22550 | 2435 |
| 294 | 20240805 | 144400 | 3844219450 | 22650 | 22600 | 22700 | 22450 | 2002 |
| 295 | 20240805 | 144300 | 3798942150 | 22700 | 22600 | 22700 | 22450 | 1283 |
| 296 | 20240805 | 144200 | 3769901000 | 22600 | 22700 | 22700 | 22350 | 1744 |
| 297 | 20240805 | 144100 | 3730536250 | 22500 | 22700 | 22700 | 22500 | 1287 |
| 298 | 20240805 | 144000 | 3701399650 | 22500 | 22700 | 22700 | 22450 | 1565 |
| 299 | 20240805 | 143900 | 3666161050 | 22500 | 22600 | 22700 | 22400 | 1104 |
| 300 | 20240805 | 143800 | 3641234450 | 22700 | 22750 | 22750 | 22600 | 1085 |
| 301 | 20240805 | 143700 | 3616597600 | 22750 | 22650 | 22750 | 22650 | 1184 |
| 302 | 20240805 | 143600 | 3589702550 | 22750 | 22600 | 22750 | 22600 | 903 |
| 303 | 20240805 | 143500 | 3569173050 | 22750 | 22650 | 22750 | 22600 | 1224 |
| 304 | 20240805 | 143400 | 3541385900 | 22700 | 22700 | 22700 | 22600 | 785 |
| 305 | 20240805 | 143300 | 3523575200 | 22600 | 22750 | 22750 | 22600 | 1268 |
| 306 | 20240805 | 143200 | 3494825500 | 22750 | 22650 | 22750 | 22650 | 1200 |
| 307 | 20240805 | 143100 | 3467565650 | 22650 | 22700 | 22700 | 22600 | 1401 |
| 308 | 20240805 | 143000 | 3435781800 | 22700 | 22650 | 22700 | 22550 | 1473 |
| 309 | 20240805 | 142900 | 3402403100 | 22650 | 22500 | 22700 | 22500 | 1184 |
| 310 | 20240805 | 142800 | 3375633300 | 22450 | 22450 | 22450 | 22350 | 1286 |
| 311 | 20240805 | 142700 | 3346822700 | 22500 | 22550 | 22550 | 22500 | 538 |
| 312 | 20240805 | 142600 | 3334713450 | 22550 | 22300 | 22550 | 22300 | 3395 |
| 313 | 20240805 | 142500 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 314 | 20240805 | 142400 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 315 | 20240805 | 142300 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 316 | 20240805 | 142200 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 317 | 20240805 | 142100 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 318 | 20240805 | 142000 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 319 | 20240805 | 141900 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 320 | 20240805 | 141800 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 321 | 20240805 | 141700 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 322 | 20240805 | 141600 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 323 | 20240805 | 141500 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 324 | 20240805 | 141400 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 325 | 20240805 | 141300 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 326 | 20240805 | 141200 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 327 | 20240805 | 141100 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 328 | 20240805 | 141000 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 329 | 20240805 | 140900 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 330 | 20240805 | 140800 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 331 | 20240805 | 140700 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 332 | 20240805 | 140600 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 333 | 20240805 | 140500 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 334 | 20240805 | 140400 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 335 | 20240805 | 140300 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 336 | 20240805 | 140200 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 337 | 20240805 | 140100 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 338 | 20240805 | 140000 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 339 | 20240805 | 135900 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 340 | 20240805 | 135800 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 341 | 20240805 | 135700 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 342 | 20240805 | 135600 | 3258896650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 343 | 20240805 | 135500 | 3258896650 | 22650 | 22750 | 22800 | 22650 | 2251 |
| 344 | 20240805 | 135400 | 3207761950 | 22750 | 22850 | 22850 | 22750 | 579 |
| 345 | 20240805 | 135300 | 3194569050 | 22800 | 22850 | 22850 | 22800 | 57 |
| 346 | 20240805 | 135200 | 3193269350 | 22850 | 22900 | 22900 | 22850 | 658 |
| 347 | 20240805 | 135100 | 3178231800 | 22850 | 22900 | 22900 | 22850 | 292 |
| 348 | 20240805 | 135000 | 3171556000 | 22850 | 22900 | 22900 | 22850 | 57 |
| 349 | 20240805 | 134900 | 3170251750 | 22850 | 22850 | 22850 | 22850 | 170 |
| 350 | 20240805 | 134800 | 3166367250 | 22850 | 22850 | 22850 | 22750 | 1416 |
| 351 | 20240805 | 134700 | 3134136200 | 22850 | 22850 | 22850 | 22800 | 185 |
| 352 | 20240805 | 134600 | 3129914200 | 22850 | 22800 | 22850 | 22800 | 381 |
| 353 | 20240805 | 134500 | 3121208850 | 22850 | 22800 | 22850 | 22800 | 264 |
| 354 | 20240805 | 134400 | 3115186300 | 22850 | 22850 | 22850 | 22850 | 357 |
| 355 | 20240805 | 134300 | 3107028850 | 22850 | 22850 | 22900 | 22850 | 57 |
| 356 | 20240805 | 134200 | 3105724550 | 22850 | 22900 | 22900 | 22850 | 436 |
| 357 | 20240805 | 134100 | 3095748450 | 22900 | 22850 | 22900 | 22850 | 142 |
| 358 | 20240805 | 134000 | 3092501950 | 22850 | 22850 | 22850 | 22800 | 1127 |
| 359 | 20240805 | 133900 | 3066777350 | 22900 | 22850 | 22900 | 22850 | 45 |
| 360 | 20240805 | 133800 | 3065748200 | 22900 | 22850 | 22900 | 22850 | 822 |
| 361 | 20240805 | 133700 | 3046965450 | 22900 | 22900 | 22950 | 22900 | 212 |
| 362 | 20240805 | 133600 | 3042102450 | 22900 | 22850 | 22900 | 22850 | 724 |
| 363 | 20240805 | 133500 | 3025543400 | 22900 | 22850 | 22900 | 22850 | 225 |
| 364 | 20240805 | 133400 | 3020396500 | 22900 | 22900 | 22900 | 22850 | 102 |
| 365 | 20240805 | 133300 | 3018061200 | 22900 | 22950 | 22950 | 22850 | 322 |
| 366 | 20240805 | 133200 | 3010696050 | 22900 | 22950 | 22950 | 22900 | 1868 |
| 367 | 20240805 | 133100 | 2967910050 | 22950 | 22950 | 23000 | 22900 | 1090 |
| 368 | 20240805 | 133000 | 2942891300 | 22950 | 22950 | 23000 | 22950 | 183 |
| 369 | 20240805 | 132900 | 2938691200 | 22950 | 23000 | 23000 | 22950 | 245 |
| 370 | 20240805 | 132800 | 2933058900 | 23000 | 23000 | 23000 | 23000 | 60 |
| 371 | 20240805 | 132700 | 2931678900 | 23000 | 23000 | 23000 | 23000 | 260 |
| 372 | 20240805 | 132600 | 2925698900 | 22900 | 22950 | 23000 | 22900 | 327 |
| 373 | 20240805 | 132500 | 2918187350 | 23000 | 23000 | 23050 | 22950 | 1064 |
| 374 | 20240805 | 132400 | 2893747000 | 23000 | 23050 | 23050 | 23000 | 63 |
| 375 | 20240805 | 132300 | 2892297100 | 23000 | 23000 | 23050 | 23000 | 253 |
| 376 | 20240805 | 132200 | 2886474950 | 23000 | 23000 | 23000 | 22950 | 374 |
| 377 | 20240805 | 132100 | 2877883950 | 23000 | 23000 | 23000 | 22950 | 45 |
| 378 | 20240805 | 132000 | 2876850000 | 23000 | 23050 | 23050 | 22950 | 175 |
| 379 | 20240805 | 131900 | 2872829000 | 22950 | 23100 | 23100 | 22950 | 332 |
| 380 | 20240805 | 131800 | 2865189500 | 23050 | 23100 | 23100 | 23050 | 70 |
| 381 | 20240805 | 131700 | 2863573500 | 23050 | 23050 | 23100 | 23050 | 75 |
| 382 | 20240805 | 131600 | 2861842250 | 23100 | 23050 | 23100 | 23050 | 132 |
| 383 | 20240805 | 131500 | 2858797150 | 23100 | 23050 | 23100 | 23050 | 106 |
| 384 | 20240805 | 131400 | 2856351350 | 23100 | 23150 | 23150 | 23100 | 410 |
| 385 | 20240805 | 131300 | 2846875650 | 23100 | 23100 | 23150 | 23100 | 280 |
| 386 | 20240805 | 131200 | 2840405150 | 23100 | 23100 | 23100 | 23050 | 200 |
| 387 | 20240805 | 131100 | 2835785650 | 23050 | 23100 | 23100 | 23050 | 83 |
| 388 | 20240805 | 131000 | 2833870000 | 23050 | 23100 | 23100 | 23000 | 315 |
| 389 | 20240805 | 130900 | 2826610300 | 23100 | 23100 | 23150 | 23050 | 376 |
| 390 | 20240805 | 130800 | 2817923950 | 23050 | 23050 | 23050 | 23000 | 1425 |
| 391 | 20240805 | 130700 | 2785082700 | 23050 | 23000 | 23050 | 23000 | 375 |
| 392 | 20240805 | 130600 | 2776456450 | 23050 | 23050 | 23050 | 23050 | 75 |
| 393 | 20240805 | 130500 | 2774727700 | 23050 | 22950 | 23050 | 22950 | 333 |
| 394 | 20240805 | 130400 | 2767067950 | 22950 | 23000 | 23050 | 22950 | 460 |
| 395 | 20240805 | 130300 | 2756502250 | 22950 | 23050 | 23050 | 22950 | 348 |
| 396 | 20240805 | 130200 | 2748496200 | 23050 | 23000 | 23050 | 22950 | 348 |
| 397 | 20240805 | 130100 | 2740491500 | 22950 | 23000 | 23000 | 22950 | 153 |
| 398 | 20240805 | 130000 | 2736973000 | 22950 | 23000 | 23000 | 22950 | 206 |
| 399 | 20240805 | 125900 | 2732240050 | 23000 | 22950 | 23000 | 22950 | 198 |
| 400 | 20240805 | 125800 | 2727689650 | 23000 | 23000 | 23000 | 22950 | 181 |
| 401 | 20240805 | 125700 | 2723532150 | 23050 | 23050 | 23100 | 23000 | 692 |
| 402 | 20240805 | 125600 | 2707586850 | 23050 | 23050 | 23100 | 23050 | 85 |
| 403 | 20240805 | 125500 | 2705625100 | 23100 | 23050 | 23100 | 23050 | 90 |
| 404 | 20240805 | 125400 | 2703547100 | 23100 | 23100 | 23100 | 23050 | 107 |
| 405 | 20240805 | 125300 | 2701075900 | 23050 | 23100 | 23100 | 23050 | 196 |
| 406 | 20240805 | 125200 | 2696554350 | 23050 | 23100 | 23100 | 23050 | 116 |
| 407 | 20240805 | 125100 | 2693875800 | 23050 | 23100 | 23100 | 23050 | 70 |
| 408 | 20240805 | 125000 | 2692259800 | 23050 | 23100 | 23100 | 23050 | 450 |
| 409 | 20240805 | 124900 | 2681882300 | 23100 | 23050 | 23100 | 23050 | 81 |
| 410 | 20240805 | 124800 | 2680012750 | 23100 | 23050 | 23150 | 23050 | 104 |
| 411 | 20240805 | 124700 | 2677608750 | 23100 | 23100 | 23150 | 22950 | 212 |
| 412 | 20240805 | 124600 | 2672711450 | 23150 | 23150 | 23200 | 22950 | 1223 |
| 413 | 20240805 | 124500 | 2644544150 | 23200 | 23150 | 23200 | 23150 | 918 |
| 414 | 20240805 | 124400 | 2623279700 | 23200 | 23150 | 23200 | 23150 | 426 |
| 415 | 20240805 | 124300 | 2613413000 | 23200 | 23200 | 23200 | 23100 | 2070 |
| 416 | 20240805 | 124200 | 2565575300 | 23150 | 23150 | 23200 | 23100 | 383 |
| 417 | 20240805 | 124100 | 2556712600 | 23150 | 23200 | 23200 | 23100 | 174 |
| 418 | 20240805 | 124000 | 2552683550 | 23150 | 23150 | 23150 | 23100 | 359 |
| 419 | 20240805 | 123900 | 2544377200 | 23200 | 23100 | 23250 | 23100 | 243 |
| 420 | 20240805 | 123800 | 2538738350 | 23250 | 23150 | 23250 | 23100 | 219 |
| 421 | 20240805 | 123700 | 2533659450 | 23200 | 23200 | 23250 | 23200 | 266 |
| 422 | 20240805 | 123600 | 2527485750 | 23250 | 23150 | 23250 | 23150 | 217 |
| 423 | 20240805 | 123500 | 2522451100 | 23200 | 23150 | 23200 | 23100 | 105 |
| 424 | 20240805 | 123400 | 2520016650 | 23200 | 23200 | 23200 | 23050 | 70 |
| 425 | 20240805 | 123300 | 2518392900 | 23200 | 23200 | 23250 | 23100 | 307 |
| 426 | 20240805 | 123200 | 2511288150 | 23200 | 23250 | 23250 | 23150 | 65 |
| 427 | 20240805 | 123100 | 2509779400 | 23200 | 23250 | 23250 | 23100 | 268 |
| 428 | 20240805 | 123000 | 2503563300 | 23250 | 23200 | 23250 | 23200 | 87 |
| 429 | 20240805 | 122900 | 2501542400 | 23200 | 23250 | 23250 | 23200 | 52 |
| 430 | 20240805 | 122800 | 2500333500 | 23200 | 23250 | 23250 | 23150 | 77 |
| 431 | 20240805 | 122700 | 2498546200 | 23250 | 23200 | 23300 | 23200 | 230 |
| 432 | 20240805 | 122600 | 2493198000 | 23200 | 23250 | 23250 | 23150 | 102 |
| 433 | 20240805 | 122500 | 2490831200 | 23200 | 23200 | 23250 | 23200 | 246 |
| 434 | 20240805 | 122400 | 2485121500 | 23200 | 23200 | 23250 | 23200 | 197 |
| 435 | 20240805 | 122300 | 2480549850 | 23200 | 23150 | 23200 | 23150 | 130 |
| 436 | 20240805 | 122200 | 2477537850 | 23150 | 23150 | 23200 | 23150 | 63 |
| 437 | 20240805 | 122100 | 2476078150 | 23250 | 23200 | 23250 | 23150 | 239 |
| 438 | 20240805 | 122000 | 2470533000 | 23150 | 23100 | 23200 | 23100 | 641 |
| 439 | 20240805 | 121900 | 2455672450 | 23150 | 23100 | 23150 | 23100 | 96 |
| 440 | 20240805 | 121800 | 2453451350 | 23100 | 23100 | 23150 | 23100 | 59 |
| 441 | 20240805 | 121700 | 2452087200 | 23150 | 23150 | 23150 | 23050 | 435 |
| 442 | 20240805 | 121600 | 2442033650 | 23150 | 23100 | 23150 | 23100 | 82 |
| 443 | 20240805 | 121500 | 2440136900 | 23150 | 23150 | 23200 | 23150 | 245 |
| 444 | 20240805 | 121400 | 2434463900 | 23200 | 23150 | 23200 | 23150 | 69 |
| 445 | 20240805 | 121300 | 2432864050 | 23150 | 23150 | 23200 | 23150 | 242 |
| 446 | 20240805 | 121200 | 2427258900 | 23150 | 23100 | 23150 | 23100 | 158 |
| 447 | 20240805 | 121100 | 2423605300 | 23100 | 23100 | 23150 | 23100 | 609 |
| 448 | 20240805 | 121000 | 2409534900 | 23100 | 23100 | 23100 | 23100 | 71 |
| 449 | 20240805 | 120900 | 2407894800 | 23100 | 23150 | 23150 | 23100 | 50 |
| 450 | 20240805 | 120800 | 2406738550 | 23150 | 23150 | 23150 | 23000 | 345 |
| 451 | 20240805 | 120700 | 2398792300 | 23000 | 23100 | 23150 | 23000 | 2610 |
| 452 | 20240805 | 120600 | 2338735200 | 23150 | 23100 | 23200 | 23100 | 163 |
| 453 | 20240805 | 120500 | 2334961550 | 23150 | 23150 | 23150 | 23100 | 115 |
| 454 | 20240805 | 120400 | 2332300300 | 23150 | 23200 | 23250 | 23150 | 150 |
| 455 | 20240805 | 120300 | 2328819550 | 23200 | 23250 | 23250 | 23150 | 178 |
| 456 | 20240805 | 120200 | 2324685600 | 23200 | 23250 | 23250 | 23200 | 107 |
| 457 | 20240805 | 120100 | 2322199200 | 23200 | 23150 | 23200 | 23150 | 704 |
| 458 | 20240805 | 120000 | 2305886100 | 23150 | 23100 | 23150 | 23000 | 1210 |
| 459 | 20240805 | 115900 | 2277984000 | 23150 | 23150 | 23150 | 23100 | 123 |
| 460 | 20240805 | 115800 | 2275138800 | 23150 | 23200 | 23200 | 23150 | 429 |
| 461 | 20240805 | 115700 | 2265204950 | 23200 | 23150 | 23200 | 23150 | 71 |
| 462 | 20240805 | 115600 | 2263558800 | 23200 | 23150 | 23200 | 23150 | 78 |
| 463 | 20240805 | 115500 | 2261750600 | 23200 | 23100 | 23200 | 23100 | 248 |
| 464 | 20240805 | 115400 | 2256011800 | 23200 | 23150 | 23200 | 23100 | 368 |
| 465 | 20240805 | 115300 | 2247483100 | 23100 | 23100 | 23200 | 23100 | 191 |
| 466 | 20240805 | 115200 | 2243067350 | 23100 | 23150 | 23150 | 22900 | 2725 |
| 467 | 20240805 | 115100 | 2180388750 | 23150 | 23100 | 23550 | 23050 | 6671 |
| 468 | 20240805 | 115000 | 2025664300 | 23200 | 23100 | 23200 | 23100 | 89 |
| 469 | 20240805 | 114900 | 2023604300 | 23150 | 23200 | 23200 | 23100 | 809 |
| 470 | 20240805 | 114800 | 2004872550 | 23150 | 23200 | 23200 | 23150 | 48 |
| 471 | 20240805 | 114700 | 2003760450 | 23150 | 23150 | 23150 | 23150 | 177 |
| 472 | 20240805 | 114600 | 1999662900 | 23150 | 23150 | 23200 | 23150 | 560 |
| 473 | 20240805 | 114500 | 1986698550 | 23150 | 23150 | 23150 | 23150 | 149 |
| 474 | 20240805 | 114400 | 1983249200 | 23150 | 23200 | 23200 | 23150 | 74 |
| 475 | 20240805 | 114300 | 1981533450 | 23150 | 23200 | 23200 | 23150 | 113 |
| 476 | 20240805 | 114200 | 1978914100 | 23200 | 23200 | 23200 | 23150 | 40 |
| 477 | 20240805 | 114100 | 1977987150 | 23200 | 23200 | 23250 | 23200 | 262 |
| 478 | 20240805 | 114000 | 1971908150 | 23200 | 23200 | 23250 | 23200 | 42 |
| 479 | 20240805 | 113900 | 1970933250 | 23250 | 23250 | 23300 | 23250 | 330 |
| 480 | 20240805 | 113800 | 1963260700 | 23250 | 23250 | 23250 | 23200 | 161 |
| 481 | 20240805 | 113700 | 1959519600 | 23200 | 23250 | 23250 | 23200 | 1279 |
| 482 | 20240805 | 113600 | 1929810350 | 23250 | 23250 | 23300 | 23250 | 124 |
| 483 | 20240805 | 113500 | 1926927150 | 23250 | 23300 | 23300 | 23250 | 60 |
| 484 | 20240805 | 113400 | 1925529650 | 23250 | 23300 | 23350 | 23250 | 1031 |
| 485 | 20240805 | 113300 | 1901508700 | 23300 | 23300 | 23350 | 23300 | 116 |
| 486 | 20240805 | 113200 | 1898805850 | 23300 | 23300 | 23350 | 23300 | 23 |
| 487 | 20240805 | 113100 | 1898269850 | 23300 | 23300 | 23350 | 23300 | 45 |
| 488 | 20240805 | 113000 | 1897220100 | 23350 | 23300 | 23350 | 23300 | 177 |
| 489 | 20240805 | 112900 | 1893089200 | 23300 | 23300 | 23350 | 23300 | 24 |
| 490 | 20240805 | 112800 | 1892529800 | 23300 | 23350 | 23350 | 23300 | 41 |
| 491 | 20240805 | 112700 | 1891573500 | 23350 | 23300 | 23350 | 23300 | 57 |
| 492 | 20240805 | 112600 | 1890245050 | 23350 | 23300 | 23350 | 23300 | 22 |
| 493 | 20240805 | 112500 | 1889732400 | 23350 | 23350 | 23350 | 23300 | 418 |
| 494 | 20240805 | 112400 | 1879990500 | 23350 | 23350 | 23400 | 23300 | 430 |
| 495 | 20240805 | 112300 | 1869969850 | 23350 | 23300 | 23400 | 23300 | 730 |
| 496 | 20240805 | 112200 | 1852944000 | 23250 | 23300 | 23300 | 23250 | 239 |
| 497 | 20240805 | 112100 | 1847383250 | 23350 | 23300 | 23350 | 23300 | 203 |
| 498 | 20240805 | 112000 | 1842645050 | 23300 | 23250 | 23300 | 23200 | 286 |
| 499 | 20240805 | 111900 | 1835987300 | 23250 | 23300 | 23300 | 23200 | 543 |
| 500 | 20240805 | 111800 | 1823374200 | 23300 | 23300 | 23300 | 23250 | 103 |
| 501 | 20240805 | 111700 | 1820974450 | 23300 | 23250 | 23300 | 23250 | 271 |
| 502 | 20240805 | 111600 | 1814670100 | 23250 | 23250 | 23300 | 23200 | 812 |
| 503 | 20240805 | 111500 | 1795813350 | 23300 | 23300 | 23300 | 23250 | 1240 |
| 504 | 20240805 | 111400 | 1766931750 | 23300 | 23400 | 23400 | 23300 | 292 |
| 505 | 20240805 | 111300 | 1760114500 | 23350 | 23350 | 23400 | 23350 | 489 |
| 506 | 20240805 | 111200 | 1748693950 | 23400 | 23450 | 23450 | 23350 | 33 |
| 507 | 20240805 | 111100 | 1747922650 | 23400 | 23400 | 23400 | 23400 | 71 |
| 508 | 20240805 | 111000 | 1746261250 | 23400 | 23400 | 23450 | 23400 | 261 |
| 509 | 20240805 | 110900 | 1740147800 | 23350 | 23350 | 23400 | 23350 | 53 |
| 510 | 20240805 | 110800 | 1738910050 | 23350 | 23350 | 23350 | 23350 | 22 |
| 511 | 20240805 | 110700 | 1738396350 | 23400 | 23350 | 23400 | 23350 | 504 |
| 512 | 20240805 | 110600 | 1726626700 | 23400 | 23450 | 23450 | 23350 | 2673 |
| 513 | 20240805 | 110500 | 1664068900 | 23450 | 23450 | 23450 | 23450 | 122 |
| 514 | 20240805 | 110400 | 1661208000 | 23450 | 23500 | 23500 | 23450 | 2104 |
| 515 | 20240805 | 110300 | 1611789000 | 23500 | 23550 | 23550 | 23500 | 2434 |
| 516 | 20240805 | 110200 | 1554488800 | 23550 | 23600 | 23600 | 23550 | 71 |
| 517 | 20240805 | 110100 | 1552814250 | 23600 | 23600 | 23600 | 23550 | 407 |
| 518 | 20240805 | 110000 | 1543222900 | 23550 | 23650 | 23650 | 23550 | 28 |
| 519 | 20240805 | 105900 | 1542562800 | 23650 | 23650 | 23650 | 23600 | 381 |
| 520 | 20240805 | 105800 | 1533568600 | 23650 | 23600 | 23650 | 23600 | 65 |
| 521 | 20240805 | 105700 | 1532032400 | 23650 | 23650 | 23650 | 23600 | 115 |
| 522 | 20240805 | 105600 | 1529313650 | 23650 | 23650 | 23650 | 23600 | 314 |
| 523 | 20240805 | 105500 | 1521888600 | 23650 | 23650 | 23700 | 23600 | 228 |
| 524 | 20240805 | 105400 | 1516490900 | 23700 | 23600 | 23700 | 23600 | 279 |
| 525 | 20240805 | 105300 | 1509899150 | 23550 | 23650 | 23700 | 23550 | 509 |
| 526 | 20240805 | 105200 | 1497892250 | 23700 | 23700 | 23700 | 23600 | 68 |
| 527 | 20240805 | 105100 | 1496284400 | 23650 | 23700 | 23700 | 23600 | 612 |
| 528 | 20240805 | 105000 | 1481836500 | 23600 | 23700 | 23700 | 23600 | 203 |
| 529 | 20240805 | 104900 | 1477033500 | 23700 | 23650 | 23700 | 23650 | 142 |
| 530 | 20240805 | 104800 | 1473672600 | 23700 | 23700 | 23700 | 23650 | 121 |
| 531 | 20240805 | 104700 | 1470805950 | 23700 | 23650 | 23700 | 23650 | 61 |
| 532 | 20240805 | 104600 | 1469361700 | 23650 | 23600 | 23650 | 23600 | 143 |
| 533 | 20240805 | 104500 | 1465983250 | 23700 | 23650 | 23700 | 23600 | 149 |
| 534 | 20240805 | 104400 | 1462457350 | 23600 | 23650 | 23650 | 23600 | 418 |
| 535 | 20240805 | 104300 | 1452572150 | 23600 | 23650 | 23650 | 23600 | 166 |
| 536 | 20240805 | 104200 | 1448652850 | 23650 | 23650 | 23700 | 23600 | 162 |
| 537 | 20240805 | 104100 | 1444825850 | 23650 | 23700 | 23700 | 23650 | 358 |
| 538 | 20240805 | 104000 | 1436357400 | 23700 | 23650 | 23700 | 23600 | 396 |
| 539 | 20240805 | 103900 | 1426991750 | 23600 | 23650 | 23700 | 23600 | 1022 |
| 540 | 20240805 | 103800 | 1402861350 | 23650 | 23700 | 23700 | 23650 | 177 |
| 541 | 20240805 | 103700 | 1398674250 | 23700 | 23650 | 23700 | 23650 | 152 |
| 542 | 20240805 | 103600 | 1395077850 | 23700 | 23700 | 23700 | 23650 | 210 |
| 543 | 20240805 | 103500 | 1390106250 | 23650 | 23650 | 23700 | 23600 | 864 |
| 544 | 20240805 | 103400 | 1369691900 | 23600 | 23650 | 23700 | 23600 | 413 |
| 545 | 20240805 | 103300 | 1359931500 | 23650 | 23700 | 23700 | 23600 | 155 |
| 546 | 20240805 | 103200 | 1356265950 | 23650 | 23700 | 23700 | 23650 | 729 |
| 547 | 20240805 | 103100 | 1339022000 | 23700 | 23700 | 23700 | 23650 | 327 |
| 548 | 20240805 | 103000 | 1331273150 | 23700 | 23700 | 23700 | 23650 | 76 |
| 549 | 20240805 | 102900 | 1329472950 | 23700 | 23700 | 23700 | 23650 | 1429 |
| 550 | 20240805 | 102800 | 1295674250 | 23700 | 23700 | 23750 | 23650 | 279 |
| 551 | 20240805 | 102700 | 1289061500 | 23700 | 23750 | 23750 | 23700 | 1302 |
| 552 | 20240805 | 102600 | 1258202450 | 23750 | 23700 | 23750 | 23700 | 95 |
| 553 | 20240805 | 102500 | 1255947200 | 23750 | 23750 | 23800 | 23700 | 432 |
| 554 | 20240805 | 102400 | 1245701150 | 23700 | 23800 | 23800 | 23700 | 582 |
| 555 | 20240805 | 102300 | 1231857300 | 23750 | 23800 | 23800 | 23750 | 329 |
| 556 | 20240805 | 102200 | 1224041500 | 23800 | 23850 | 23850 | 23750 | 148 |
| 557 | 20240805 | 102100 | 1220517150 | 23800 | 23800 | 23850 | 23800 | 539 |
| 558 | 20240805 | 102000 | 1207685400 | 23850 | 23800 | 23850 | 23750 | 597 |
| 559 | 20240805 | 101900 | 1193474750 | 23800 | 23800 | 23800 | 23700 | 119 |
| 560 | 20240805 | 101800 | 1190646400 | 23800 | 23800 | 23850 | 23700 | 700 |
| 561 | 20240805 | 101700 | 1173993800 | 23800 | 23850 | 23850 | 23750 | 642 |
| 562 | 20240805 | 101600 | 1158716000 | 23800 | 23800 | 23850 | 23800 | 133 |
| 563 | 20240805 | 101500 | 1155548850 | 23850 | 23800 | 23850 | 23700 | 442 |
| 564 | 20240805 | 101400 | 1145055100 | 23750 | 23800 | 23800 | 23750 | 82 |
| 565 | 20240805 | 101300 | 1143104550 | 23850 | 23800 | 23850 | 23800 | 367 |
| 566 | 20240805 | 101200 | 1134367250 | 23750 | 23800 | 23800 | 23750 | 292 |
| 567 | 20240805 | 101100 | 1127418250 | 23800 | 23800 | 23800 | 23750 | 148 |
| 568 | 20240805 | 101000 | 1123896350 | 23800 | 23800 | 23800 | 23750 | 260 |
| 569 | 20240805 | 100900 | 1117709400 | 23800 | 23700 | 23800 | 23700 | 588 |
| 570 | 20240805 | 100800 | 1103745100 | 23800 | 23750 | 23800 | 23700 | 247 |
| 571 | 20240805 | 100700 | 1097875100 | 23800 | 23750 | 23800 | 23700 | 85 |
| 572 | 20240805 | 100600 | 1095856800 | 23700 | 23750 | 23750 | 23700 | 515 |
| 573 | 20240805 | 100500 | 1083649000 | 23800 | 23750 | 23800 | 23700 | 304 |
| 574 | 20240805 | 100400 | 1076429150 | 23700 | 23750 | 23800 | 23700 | 352 |
| 575 | 20240805 | 100300 | 1068082300 | 23750 | 23750 | 23800 | 23700 | 303 |
| 576 | 20240805 | 100200 | 1060894600 | 23800 | 23800 | 23850 | 23750 | 1292 |
| 577 | 20240805 | 100100 | 1030201600 | 23850 | 23850 | 23850 | 23800 | 225 |
| 578 | 20240805 | 100000 | 1024843350 | 23800 | 23850 | 23850 | 23800 | 98 |
| 579 | 20240805 | 095900 | 1022510500 | 23850 | 23850 | 23850 | 23800 | 75 |
| 580 | 20240805 | 095800 | 1020722750 | 23850 | 23800 | 23850 | 23800 | 209 |
| 581 | 20240805 | 095700 | 1015746850 | 23850 | 23750 | 23850 | 23750 | 127 |
| 582 | 20240805 | 095600 | 1012722550 | 23800 | 23750 | 23800 | 23750 | 67 |
| 583 | 20240805 | 095500 | 1011129000 | 23800 | 23750 | 23800 | 23700 | 1585 |
| 584 | 20240805 | 095400 | 973495000 | 23700 | 23750 | 23750 | 23700 | 155 |
| 585 | 20240805 | 095300 | 969814750 | 23750 | 23750 | 23750 | 23700 | 116 |
| 586 | 20240805 | 095200 | 967060800 | 23750 | 23750 | 23750 | 23700 | 110 |
| 587 | 20240805 | 095100 | 964449300 | 23700 | 23800 | 23800 | 23700 | 899 |
| 588 | 20240805 | 095000 | 943097900 | 23800 | 23800 | 23800 | 23750 | 805 |
| 589 | 20240805 | 094900 | 923975650 | 23800 | 23800 | 23800 | 23750 | 91 |
| 590 | 20240805 | 094800 | 921810900 | 23800 | 23850 | 23850 | 23800 | 197 |
| 591 | 20240805 | 094700 | 917119500 | 23800 | 23850 | 23850 | 23800 | 1206 |
| 592 | 20240805 | 094600 | 888411700 | 23900 | 23850 | 23900 | 23850 | 64 |
| 593 | 20240805 | 094500 | 886883300 | 23900 | 23900 | 23950 | 23800 | 618 |
| 594 | 20240805 | 094400 | 872142500 | 23950 | 23900 | 23950 | 23850 | 105 |
| 595 | 20240805 | 094300 | 869631100 | 23950 | 23800 | 23950 | 23800 | 114 |
| 596 | 20240805 | 094200 | 866908700 | 23850 | 23900 | 23950 | 23850 | 101 |
| 597 | 20240805 | 094100 | 864496500 | 23900 | 23950 | 23950 | 23900 | 107 |
| 598 | 20240805 | 094000 | 861936650 | 23900 | 24000 | 24000 | 23850 | 97 |
| 599 | 20240805 | 093900 | 859618600 | 24000 | 24050 | 24050 | 23800 | 670 |
| 600 | 20240805 | 093800 | 843611900 | 24000 | 24050 | 24050 | 24000 | 212 |
| 601 | 20240805 | 093700 | 838521350 | 24050 | 24050 | 24050 | 24000 | 80 |
| 602 | 20240805 | 093600 | 836598400 | 24050 | 24050 | 24050 | 24000 | 39 |
| 603 | 20240805 | 093500 | 835661050 | 24050 | 24050 | 24050 | 24000 | 258 |
| 604 | 20240805 | 093400 | 829466150 | 24050 | 24000 | 24050 | 24000 | 298 |
| 605 | 20240805 | 093300 | 822312350 | 23950 | 24000 | 24000 | 23950 | 67 |
| 606 | 20240805 | 093200 | 820704950 | 23950 | 23950 | 24000 | 23900 | 249 |
| 607 | 20240805 | 093100 | 814742450 | 23900 | 24000 | 24050 | 23900 | 474 |
| 608 | 20240805 | 093000 | 803381400 | 24100 | 24050 | 24100 | 24050 | 998 |
| 609 | 20240805 | 092900 | 779372850 | 24050 | 24000 | 24050 | 24000 | 1584 |
| 610 | 20240805 | 092800 | 741354600 | 24000 | 23950 | 24000 | 23950 | 332 |
| 611 | 20240805 | 092700 | 733394150 | 23950 | 23850 | 24000 | 23850 | 5478 |
| 612 | 20240805 | 092600 | 602406500 | 23900 | 23900 | 23900 | 23850 | 155 |
| 613 | 20240805 | 092500 | 598702200 | 23900 | 23850 | 23900 | 23850 | 273 |
| 614 | 20240805 | 092400 | 592189950 | 23850 | 23750 | 23850 | 23700 | 1455 |
| 615 | 20240805 | 092300 | 557678800 | 23750 | 23900 | 23900 | 23700 | 679 |
| 616 | 20240805 | 092200 | 541528800 | 23900 | 23800 | 23900 | 23800 | 736 |
| 617 | 20240805 | 092100 | 523985200 | 23800 | 23800 | 23800 | 23700 | 2081 |
| 618 | 20240805 | 092000 | 474600200 | 23800 | 23750 | 23800 | 23750 | 239 |
| 619 | 20240805 | 091900 | 468922950 | 23800 | 23750 | 23850 | 23750 | 879 |
| 620 | 20240805 | 091800 | 448027200 | 23800 | 23800 | 23850 | 23750 | 1120 |
| 621 | 20240805 | 091700 | 421404150 | 23800 | 23850 | 23850 | 23800 | 543 |
| 622 | 20240805 | 091600 | 408473100 | 23800 | 23850 | 23850 | 23800 | 125 |
| 623 | 20240805 | 091500 | 405494200 | 23850 | 23850 | 23850 | 23850 | 153 |
| 624 | 20240805 | 091400 | 401845150 | 23800 | 23800 | 23800 | 23800 | 418 |
| 625 | 20240805 | 091300 | 391896750 | 23750 | 23900 | 23900 | 23750 | 1271 |
| 626 | 20240805 | 091200 | 361608700 | 23900 | 23850 | 23900 | 23850 | 643 |
| 627 | 20240805 | 091100 | 346267650 | 23900 | 23900 | 23950 | 23900 | 784 |
| 628 | 20240805 | 091000 | 327501400 | 23900 | 23900 | 23950 | 23900 | 677 |
| 629 | 20240805 | 090900 | 311306600 | 23950 | 23900 | 23950 | 23850 | 672 |
| 630 | 20240805 | 090800 | 295249150 | 23850 | 23850 | 23850 | 23850 | 312 |
| 631 | 20240805 | 090700 | 287807950 | 23800 | 23850 | 23900 | 23800 | 727 |
| 632 | 20240805 | 090600 | 270482250 | 23800 | 23800 | 23900 | 23800 | 1200 |
| 633 | 20240805 | 090500 | 241903700 | 23800 | 23850 | 23850 | 23800 | 1263 |
| 634 | 20240805 | 090400 | 211808800 | 23800 | 23900 | 23950 | 23800 | 1199 |
| 635 | 20240805 | 090300 | 183209550 | 23900 | 23950 | 24000 | 23900 | 1253 |
| 636 | 20240805 | 090200 | 153245150 | 24000 | 24000 | 24100 | 23950 | 1073 |
| 637 | 20240805 | 090100 | 127486600 | 24050 | 24100 | 24200 | 24000 | 1187 |
| 638 | 20240805 | 090000 | 98955500 | 24050 | 24100 | 24300 | 24000 | 4109 |