34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 193600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 3852 |
| 3 | 20240807 | 193500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240807 | 193400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240807 | 193300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240807 | 193200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240807 | 193100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240807 | 193000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240807 | 192900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240807 | 192800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240807 | 192700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240807 | 192600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240807 | 192500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240807 | 192400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240807 | 192300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240807 | 192200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240807 | 192100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240807 | 192000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240807 | 191900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240807 | 191800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240807 | 191700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240807 | 191600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240807 | 191500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240807 | 191400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240807 | 191300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240807 | 191200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240807 | 191100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240807 | 191000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240807 | 190900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240807 | 190800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240807 | 190700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240807 | 190600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 3852 |
| 33 | 20240807 | 190500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240807 | 190400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240807 | 190300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240807 | 190200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240807 | 190100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240807 | 190000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240807 | 185900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240807 | 185800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240807 | 185700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240807 | 185600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240807 | 185500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240807 | 185400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240807 | 185300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240807 | 185200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240807 | 185100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240807 | 185000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240807 | 184900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240807 | 184800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240807 | 184700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240807 | 184600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240807 | 184500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240807 | 184400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240807 | 184300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240807 | 184200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240807 | 184100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240807 | 184000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240807 | 183900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240807 | 183800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240807 | 183700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240807 | 183600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 3852 |
| 63 | 20240807 | 183500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240807 | 183400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240807 | 183300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240807 | 183200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240807 | 183100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240807 | 183000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240807 | 182900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240807 | 182800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240807 | 182700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240807 | 182600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240807 | 182500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240807 | 182400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240807 | 182300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240807 | 182200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240807 | 182100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240807 | 182000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240807 | 181900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240807 | 181800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240807 | 181700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240807 | 181600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240807 | 181500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240807 | 181400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240807 | 181300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240807 | 181200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240807 | 181100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240807 | 181000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240807 | 180900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240807 | 180800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240807 | 180700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240807 | 180600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 3852 |
| 93 | 20240807 | 180500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240807 | 180400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240807 | 180300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240807 | 180200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240807 | 180100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240807 | 180000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240807 | 175900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240807 | 175800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240807 | 175700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240807 | 175600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240807 | 175500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240807 | 175400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240807 | 175300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240807 | 175200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240807 | 175100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240807 | 175000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240807 | 174900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240807 | 174800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240807 | 174700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240807 | 174600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240807 | 174500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240807 | 174400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240807 | 174300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240807 | 174200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240807 | 174100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240807 | 174000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240807 | 173900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240807 | 173800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240807 | 173700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240807 | 173600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 3852 |
| 123 | 20240807 | 173500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240807 | 173400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240807 | 173300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240807 | 173200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240807 | 173100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240807 | 173000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240807 | 172900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240807 | 172800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240807 | 172700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240807 | 172600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240807 | 172500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240807 | 172400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240807 | 172300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240807 | 172200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240807 | 172100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240807 | 172000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240807 | 171900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240807 | 171800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240807 | 171700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240807 | 171600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240807 | 171500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240807 | 171400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240807 | 171300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240807 | 171200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240807 | 171100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240807 | 171000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240807 | 170900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240807 | 170800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240807 | 170700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240807 | 170600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 3852 |
| 153 | 20240807 | 170500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240807 | 170400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240807 | 170300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240807 | 170200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240807 | 170100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240807 | 170000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240807 | 165900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240807 | 165800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240807 | 165700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240807 | 165600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240807 | 165500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240807 | 165400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240807 | 165300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240807 | 165200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240807 | 165100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240807 | 165000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240807 | 164900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240807 | 164800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240807 | 164700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240807 | 164600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240807 | 164500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240807 | 164400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240807 | 164300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240807 | 164200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240807 | 164100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240807 | 164000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240807 | 163900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240807 | 163800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240807 | 163700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240807 | 163600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 3852 |
| 183 | 20240807 | 163500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240807 | 163400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240807 | 163300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240807 | 163200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240807 | 163100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240807 | 163000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240807 | 162900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240807 | 162800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240807 | 162700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240807 | 162600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240807 | 162500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240807 | 162400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240807 | 162300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240807 | 162200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240807 | 162100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240807 | 162000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240807 | 161900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240807 | 161800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240807 | 161700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240807 | 161600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240807 | 161500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240807 | 161400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240807 | 161300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20240807 | 161200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20240807 | 161100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20240807 | 161000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20240807 | 160900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20240807 | 160800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20240807 | 160700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20240807 | 160600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 3852 |
| 213 | 20240807 | 160500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20240807 | 160400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20240807 | 160300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20240807 | 160200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20240807 | 160100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20240807 | 160000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20240807 | 155900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20240807 | 155800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20240807 | 155700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20240807 | 155600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20240807 | 155500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20240807 | 155400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20240807 | 155300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20240807 | 155200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20240807 | 155100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20240807 | 155000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20240807 | 154900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20240807 | 154800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20240807 | 154700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20240807 | 154600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20240807 | 154500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20240807 | 154400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20240807 | 154300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20240807 | 154200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20240807 | 154100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20240807 | 154000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20240807 | 153900 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20240807 | 153800 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20240807 | 153700 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20240807 | 153600 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 3852 |
| 243 | 20240807 | 153500 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20240807 | 153400 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20240807 | 153300 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20240807 | 153200 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20240807 | 153100 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 248 | 20240807 | 153000 | 2112874400 | 23300 | 23300 | 23300 | 23300 | 3852 |
| 249 | 20240807 | 152900 | 2023122800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20240807 | 152800 | 2023122800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20240807 | 152700 | 2023122800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20240807 | 152600 | 2023122800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20240807 | 152500 | 2023122800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20240807 | 152400 | 2023122800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20240807 | 152300 | 2023122800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20240807 | 152200 | 2023122800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20240807 | 152100 | 2023122800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20240807 | 152000 | 2023122800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20240807 | 151900 | 2023122800 | 23400 | 23400 | 23450 | 23400 | 292 |
| 260 | 20240807 | 151800 | 2016284250 | 23450 | 23550 | 23550 | 23400 | 125 |
| 261 | 20240807 | 151700 | 2013352900 | 23500 | 23450 | 23550 | 23400 | 237 |
| 262 | 20240807 | 151600 | 2007788800 | 23400 | 23400 | 23450 | 23400 | 160 |
| 263 | 20240807 | 151500 | 2004043800 | 23450 | 23400 | 23450 | 23400 | 214 |
| 264 | 20240807 | 151400 | 1999026600 | 23400 | 23400 | 23450 | 23400 | 198 |
| 265 | 20240807 | 151300 | 1994391050 | 23450 | 23400 | 23450 | 23400 | 300 |
| 266 | 20240807 | 151200 | 1987367600 | 23450 | 23400 | 23450 | 23350 | 899 |
| 267 | 20240807 | 151100 | 1966325750 | 23400 | 23400 | 23400 | 23350 | 377 |
| 268 | 20240807 | 151000 | 1957511500 | 23350 | 23400 | 23400 | 23350 | 2414 |
| 269 | 20240807 | 150900 | 1901029850 | 23450 | 23500 | 23500 | 23400 | 128 |
| 270 | 20240807 | 150800 | 1898031700 | 23500 | 23500 | 23500 | 23450 | 206 |
| 271 | 20240807 | 150700 | 1893196100 | 23500 | 23450 | 23500 | 23400 | 766 |
| 272 | 20240807 | 150600 | 1875233700 | 23450 | 23450 | 23450 | 23400 | 116 |
| 273 | 20240807 | 150500 | 1872516050 | 23450 | 23450 | 23450 | 23400 | 209 |
| 274 | 20240807 | 150400 | 1867617550 | 23400 | 23450 | 23450 | 23400 | 182 |
| 275 | 20240807 | 150300 | 1863354700 | 23450 | 23400 | 23450 | 23400 | 116 |
| 276 | 20240807 | 150200 | 1860637050 | 23450 | 23450 | 23500 | 23450 | 100 |
| 277 | 20240807 | 150100 | 1858288750 | 23450 | 23450 | 23550 | 23450 | 489 |
| 278 | 20240807 | 150000 | 1846800600 | 23450 | 23500 | 23500 | 23450 | 91 |
| 279 | 20240807 | 145900 | 1844666550 | 23450 | 23500 | 23500 | 23450 | 101 |
| 280 | 20240807 | 145800 | 1842295600 | 23450 | 23450 | 23500 | 23450 | 161 |
| 281 | 20240807 | 145700 | 1838517650 | 23450 | 23500 | 23500 | 23450 | 122 |
| 282 | 20240807 | 145600 | 1835653500 | 23450 | 23450 | 23500 | 23450 | 106 |
| 283 | 20240807 | 145500 | 1833165750 | 23450 | 23600 | 23600 | 23450 | 315 |
| 284 | 20240807 | 145400 | 1825753650 | 23600 | 23600 | 23600 | 23550 | 454 |
| 285 | 20240807 | 145300 | 1815048700 | 23600 | 23550 | 23600 | 23500 | 563 |
| 286 | 20240807 | 145200 | 1801781350 | 23600 | 23650 | 23650 | 23550 | 368 |
| 287 | 20240807 | 145100 | 1793085850 | 23600 | 23600 | 23650 | 23550 | 466 |
| 288 | 20240807 | 145000 | 1782089050 | 23600 | 23600 | 23600 | 23550 | 388 |
| 289 | 20240807 | 144900 | 1772935050 | 23550 | 23650 | 23650 | 23550 | 463 |
| 290 | 20240807 | 144800 | 1762001600 | 23600 | 23650 | 23650 | 23600 | 288 |
| 291 | 20240807 | 144700 | 1755196350 | 23600 | 23600 | 23650 | 23600 | 340 |
| 292 | 20240807 | 144600 | 1747165750 | 23600 | 23600 | 23650 | 23600 | 432 |
| 293 | 20240807 | 144500 | 1736965400 | 23600 | 23550 | 23600 | 23550 | 333 |
| 294 | 20240807 | 144400 | 1729114000 | 23550 | 23600 | 23600 | 23500 | 452 |
| 295 | 20240807 | 144300 | 1718469650 | 23550 | 23550 | 23600 | 23550 | 626 |
| 296 | 20240807 | 144200 | 1703716050 | 23600 | 23550 | 23600 | 23500 | 395 |
| 297 | 20240807 | 144100 | 1694413000 | 23550 | 23450 | 23550 | 23450 | 899 |
| 298 | 20240807 | 144000 | 1673287850 | 23450 | 23350 | 23500 | 23350 | 776 |
| 299 | 20240807 | 143900 | 1655122650 | 23350 | 23300 | 23350 | 23300 | 236 |
| 300 | 20240807 | 143800 | 1649614550 | 23350 | 23350 | 23350 | 23300 | 377 |
| 301 | 20240807 | 143700 | 1640814500 | 23350 | 23400 | 23400 | 23350 | 730 |
| 302 | 20240807 | 143600 | 1623735050 | 23400 | 23450 | 23450 | 23400 | 179 |
| 303 | 20240807 | 143500 | 1619542150 | 23400 | 23450 | 23450 | 23400 | 320 |
| 304 | 20240807 | 143400 | 1612041050 | 23400 | 23400 | 23450 | 23400 | 161 |
| 305 | 20240807 | 143300 | 1608271150 | 23450 | 23400 | 23450 | 23400 | 66 |
| 306 | 20240807 | 143200 | 1606726000 | 23450 | 23400 | 23450 | 23400 | 106 |
| 307 | 20240807 | 143100 | 1604243150 | 23450 | 23450 | 23450 | 23400 | 240 |
| 308 | 20240807 | 143000 | 1598622050 | 23400 | 23450 | 23450 | 23400 | 77 |
| 309 | 20240807 | 142900 | 1596819450 | 23450 | 23450 | 23450 | 23400 | 136 |
| 310 | 20240807 | 142800 | 1593632800 | 23450 | 23450 | 23450 | 23400 | 224 |
| 311 | 20240807 | 142700 | 1588385100 | 23400 | 23400 | 23400 | 23400 | 211 |
| 312 | 20240807 | 142600 | 1583447700 | 23400 | 23450 | 23450 | 23400 | 66 |
| 313 | 20240807 | 142500 | 1581902500 | 23400 | 23400 | 23450 | 23400 | 228 |
| 314 | 20240807 | 142400 | 1576565600 | 23450 | 23450 | 23450 | 23400 | 222 |
| 315 | 20240807 | 142300 | 1571364350 | 23400 | 23450 | 23450 | 23400 | 169 |
| 316 | 20240807 | 142200 | 1567407300 | 23400 | 23450 | 23450 | 23400 | 150 |
| 317 | 20240807 | 142100 | 1563894900 | 23450 | 23400 | 23450 | 23400 | 121 |
| 318 | 20240807 | 142000 | 1561060000 | 23450 | 23400 | 23450 | 23400 | 123 |
| 319 | 20240807 | 141900 | 1558180150 | 23450 | 23400 | 23450 | 23400 | 250 |
| 320 | 20240807 | 141800 | 1552327700 | 23450 | 23450 | 23450 | 23400 | 162 |
| 321 | 20240807 | 141700 | 1548531350 | 23450 | 23450 | 23450 | 23450 | 253 |
| 322 | 20240807 | 141600 | 1542598500 | 23450 | 23450 | 23500 | 23450 | 267 |
| 323 | 20240807 | 141500 | 1536334350 | 23500 | 23500 | 23500 | 23450 | 205 |
| 324 | 20240807 | 141400 | 1531521250 | 23500 | 23450 | 23500 | 23450 | 66 |
| 325 | 20240807 | 141300 | 1529972750 | 23500 | 23500 | 23500 | 23450 | 179 |
| 326 | 20240807 | 141200 | 1525771350 | 23450 | 23500 | 23500 | 23450 | 115 |
| 327 | 20240807 | 141100 | 1523071900 | 23500 | 23450 | 23500 | 23450 | 124 |
| 328 | 20240807 | 141000 | 1520160750 | 23450 | 23450 | 23500 | 23450 | 126 |
| 329 | 20240807 | 140900 | 1517205250 | 23450 | 23450 | 23450 | 23450 | 65 |
| 330 | 20240807 | 140800 | 1515681000 | 23500 | 23500 | 23500 | 23450 | 190 |
| 331 | 20240807 | 140700 | 1511220050 | 23500 | 23450 | 23500 | 23450 | 114 |
| 332 | 20240807 | 140600 | 1508546150 | 23500 | 23450 | 23500 | 23450 | 101 |
| 333 | 20240807 | 140500 | 1506175200 | 23500 | 23450 | 23500 | 23450 | 243 |
| 334 | 20240807 | 140400 | 1500468100 | 23450 | 23450 | 23450 | 23450 | 237 |
| 335 | 20240807 | 140300 | 1494910450 | 23500 | 23450 | 23500 | 23450 | 152 |
| 336 | 20240807 | 140200 | 1491341000 | 23500 | 23500 | 23550 | 23500 | 85 |
| 337 | 20240807 | 140100 | 1489340600 | 23500 | 23550 | 23550 | 23500 | 52 |
| 338 | 20240807 | 140000 | 1488118550 | 23500 | 23450 | 23500 | 23450 | 145 |
| 339 | 20240807 | 135900 | 1484713350 | 23450 | 23500 | 23500 | 23450 | 225 |
| 340 | 20240807 | 135800 | 1479431950 | 23500 | 23450 | 23500 | 23400 | 490 |
| 341 | 20240807 | 135700 | 1467933250 | 23450 | 23500 | 23500 | 23450 | 92 |
| 342 | 20240807 | 135600 | 1465773400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 343 | 20240807 | 135500 | 1465773400 | 23500 | 23450 | 23500 | 23450 | 134 |
| 344 | 20240807 | 135400 | 1462628850 | 23450 | 23450 | 23450 | 23400 | 32 |
| 345 | 20240807 | 135300 | 1461878900 | 23450 | 23500 | 23500 | 23450 | 70 |
| 346 | 20240807 | 135200 | 1460234950 | 23500 | 23450 | 23500 | 23450 | 121 |
| 347 | 20240807 | 135100 | 1457394450 | 23400 | 23450 | 23450 | 23400 | 59 |
| 348 | 20240807 | 135000 | 1456013150 | 23450 | 23450 | 23500 | 23450 | 68 |
| 349 | 20240807 | 134900 | 1454416050 | 23500 | 23450 | 23500 | 23450 | 101 |
| 350 | 20240807 | 134800 | 1452046200 | 23400 | 23450 | 23450 | 23400 | 186 |
| 351 | 20240807 | 134700 | 1447687700 | 23450 | 23450 | 23450 | 23450 | 54 |
| 352 | 20240807 | 134600 | 1446421400 | 23500 | 23450 | 23500 | 23450 | 68 |
| 353 | 20240807 | 134500 | 1444826500 | 23500 | 23450 | 23500 | 23450 | 52 |
| 354 | 20240807 | 134400 | 1443604950 | 23450 | 23450 | 23500 | 23450 | 104 |
| 355 | 20240807 | 134300 | 1441165300 | 23400 | 23400 | 23450 | 23400 | 71 |
| 356 | 20240807 | 134200 | 1439503200 | 23450 | 23450 | 23450 | 23450 | 154 |
| 357 | 20240807 | 134100 | 1435891900 | 23450 | 23450 | 23450 | 23450 | 2 |
| 358 | 20240807 | 134000 | 1435845000 | 23450 | 23450 | 23500 | 23450 | 95 |
| 359 | 20240807 | 133900 | 1433616350 | 23450 | 23500 | 23500 | 23450 | 246 |
| 360 | 20240807 | 133800 | 1427844750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 361 | 20240807 | 133700 | 1427844750 | 23450 | 23450 | 23500 | 23400 | 298 |
| 362 | 20240807 | 133600 | 1420859600 | 23450 | 23500 | 23500 | 23450 | 12 |
| 363 | 20240807 | 133500 | 1420578150 | 23500 | 23450 | 23500 | 23450 | 107 |
| 364 | 20240807 | 133400 | 1418064350 | 23450 | 23450 | 23500 | 23450 | 118 |
| 365 | 20240807 | 133300 | 1415296400 | 23450 | 23450 | 23450 | 23450 | 25 |
| 366 | 20240807 | 133200 | 1414710150 | 23450 | 23450 | 23500 | 23450 | 189 |
| 367 | 20240807 | 133100 | 1410275950 | 23500 | 23500 | 23500 | 23500 | 133 |
| 368 | 20240807 | 133000 | 1407150450 | 23500 | 23500 | 23500 | 23500 | 65 |
| 369 | 20240807 | 132900 | 1405622950 | 23500 | 23450 | 23500 | 23450 | 396 |
| 370 | 20240807 | 132800 | 1396323400 | 23500 | 23500 | 23500 | 23500 | 6 |
| 371 | 20240807 | 132700 | 1396182400 | 23500 | 23500 | 23500 | 23500 | 265 |
| 372 | 20240807 | 132600 | 1389954900 | 23500 | 23500 | 23500 | 23500 | 330 |
| 373 | 20240807 | 132500 | 1382199900 | 23500 | 23450 | 23500 | 23450 | 13 |
| 374 | 20240807 | 132400 | 1381894800 | 23500 | 23500 | 23500 | 23500 | 70 |
| 375 | 20240807 | 132300 | 1380249800 | 23500 | 23450 | 23500 | 23450 | 65 |
| 376 | 20240807 | 132200 | 1378724600 | 23500 | 23450 | 23500 | 23450 | 125 |
| 377 | 20240807 | 132100 | 1375788700 | 23500 | 23450 | 23500 | 23400 | 755 |
| 378 | 20240807 | 132000 | 1358083650 | 23400 | 23450 | 23450 | 23400 | 147 |
| 379 | 20240807 | 131900 | 1354638800 | 23450 | 23450 | 23450 | 23450 | 101 |
| 380 | 20240807 | 131800 | 1352270350 | 23450 | 23450 | 23450 | 23400 | 172 |
| 381 | 20240807 | 131700 | 1348239600 | 23450 | 23500 | 23500 | 23400 | 141 |
| 382 | 20240807 | 131600 | 1344937600 | 23400 | 23450 | 23500 | 23400 | 202 |
| 383 | 20240807 | 131500 | 1340198500 | 23450 | 23500 | 23500 | 23450 | 107 |
| 384 | 20240807 | 131400 | 1337688350 | 23450 | 23500 | 23500 | 23450 | 60 |
| 385 | 20240807 | 131300 | 1336278850 | 23500 | 23450 | 23500 | 23450 | 93 |
| 386 | 20240807 | 131200 | 1334097150 | 23450 | 23400 | 23450 | 23400 | 86 |
| 387 | 20240807 | 131100 | 1332083050 | 23450 | 23400 | 23450 | 23400 | 102 |
| 388 | 20240807 | 131000 | 1329692950 | 23400 | 23450 | 23450 | 23400 | 53 |
| 389 | 20240807 | 130900 | 1328451100 | 23500 | 23450 | 23500 | 23450 | 218 |
| 390 | 20240807 | 130800 | 1323331100 | 23450 | 23400 | 23450 | 23400 | 180 |
| 391 | 20240807 | 130700 | 1319110450 | 23400 | 23400 | 23400 | 23350 | 30 |
| 392 | 20240807 | 130600 | 1318408950 | 23400 | 23400 | 23450 | 23400 | 161 |
| 393 | 20240807 | 130500 | 1314640900 | 23400 | 23400 | 23400 | 23400 | 13 |
| 394 | 20240807 | 130400 | 1314336700 | 23400 | 23350 | 23400 | 23300 | 260 |
| 395 | 20240807 | 130300 | 1308264200 | 23450 | 23400 | 23450 | 23350 | 300 |
| 396 | 20240807 | 130200 | 1301237100 | 23400 | 23350 | 23400 | 23350 | 52 |
| 397 | 20240807 | 130100 | 1300022400 | 23350 | 23400 | 23400 | 23350 | 95 |
| 398 | 20240807 | 130000 | 1297802650 | 23350 | 23350 | 23350 | 23350 | 44 |
| 399 | 20240807 | 125900 | 1296775250 | 23350 | 23400 | 23400 | 23350 | 59 |
| 400 | 20240807 | 125800 | 1295395650 | 23300 | 23350 | 23400 | 23300 | 95 |
| 401 | 20240807 | 125700 | 1293178650 | 23350 | 23300 | 23350 | 23250 | 265 |
| 402 | 20240807 | 125600 | 1286993900 | 23300 | 23300 | 23300 | 23250 | 1539 |
| 403 | 20240807 | 125500 | 1251137200 | 23300 | 23350 | 23400 | 23300 | 1138 |
| 404 | 20240807 | 125400 | 1224569850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 405 | 20240807 | 125300 | 1224569850 | 23450 | 23400 | 23450 | 23400 | 1158 |
| 406 | 20240807 | 125200 | 1197467900 | 23400 | 23450 | 23500 | 23400 | 334 |
| 407 | 20240807 | 125100 | 1189637950 | 23500 | 23500 | 23500 | 23500 | 51 |
| 408 | 20240807 | 125000 | 1188439450 | 23500 | 23500 | 23500 | 23450 | 205 |
| 409 | 20240807 | 124900 | 1183626800 | 23500 | 23450 | 23500 | 23450 | 59 |
| 410 | 20240807 | 124800 | 1182240650 | 23450 | 23500 | 23500 | 23450 | 279 |
| 411 | 20240807 | 124700 | 1175690800 | 23550 | 23550 | 23550 | 23500 | 77 |
| 412 | 20240807 | 124600 | 1173879750 | 23550 | 23500 | 23550 | 23500 | 178 |
| 413 | 20240807 | 124500 | 1169692450 | 23500 | 23550 | 23550 | 23500 | 83 |
| 414 | 20240807 | 124400 | 1167739350 | 23500 | 23550 | 23550 | 23500 | 80 |
| 415 | 20240807 | 124300 | 1165857900 | 23550 | 23550 | 23550 | 23550 | 102 |
| 416 | 20240807 | 124200 | 1163455800 | 23500 | 23450 | 23500 | 23450 | 209 |
| 417 | 20240807 | 124100 | 1158544550 | 23450 | 23500 | 23500 | 23450 | 170 |
| 418 | 20240807 | 124000 | 1154551050 | 23550 | 23500 | 23550 | 23500 | 132 |
| 419 | 20240807 | 123900 | 1151445700 | 23500 | 23450 | 23500 | 23450 | 76 |
| 420 | 20240807 | 123800 | 1149663450 | 23500 | 23500 | 23500 | 23450 | 141 |
| 421 | 20240807 | 123700 | 1146350500 | 23550 | 23500 | 23550 | 23500 | 66 |
| 422 | 20240807 | 123600 | 1144798650 | 23450 | 23450 | 23450 | 23450 | 74 |
| 423 | 20240807 | 123500 | 1143063350 | 23450 | 23500 | 23500 | 23450 | 54 |
| 424 | 20240807 | 123400 | 1141794600 | 23500 | 23450 | 23500 | 23450 | 54 |
| 425 | 20240807 | 123300 | 1140527950 | 23450 | 23400 | 23450 | 23400 | 557 |
| 426 | 20240807 | 123200 | 1127469600 | 23450 | 23450 | 23450 | 23400 | 240 |
| 427 | 20240807 | 123100 | 1121844100 | 23400 | 23450 | 23450 | 23400 | 79 |
| 428 | 20240807 | 123000 | 1119994500 | 23400 | 23450 | 23450 | 23400 | 149 |
| 429 | 20240807 | 122900 | 1116501000 | 23450 | 23450 | 23450 | 23450 | 209 |
| 430 | 20240807 | 122800 | 1111599950 | 23450 | 23500 | 23500 | 23450 | 161 |
| 431 | 20240807 | 122700 | 1107820100 | 23450 | 23450 | 23500 | 23450 | 141 |
| 432 | 20240807 | 122600 | 1104511150 | 23500 | 23450 | 23500 | 23450 | 74 |
| 433 | 20240807 | 122500 | 1102773250 | 23500 | 23450 | 23500 | 23450 | 158 |
| 434 | 20240807 | 122400 | 1099064800 | 23450 | 23450 | 23450 | 23450 | 185 |
| 435 | 20240807 | 122300 | 1094726550 | 23450 | 23500 | 23500 | 23450 | 75 |
| 436 | 20240807 | 122200 | 1092964600 | 23500 | 23500 | 23500 | 23450 | 205 |
| 437 | 20240807 | 122100 | 1088149450 | 23550 | 23550 | 23550 | 23450 | 49 |
| 438 | 20240807 | 122000 | 1086996800 | 23500 | 23400 | 23500 | 23400 | 401 |
| 439 | 20240807 | 121900 | 1077589400 | 23450 | 23500 | 23500 | 23450 | 197 |
| 440 | 20240807 | 121800 | 1072965800 | 23450 | 23500 | 23500 | 23450 | 1111 |
| 441 | 20240807 | 121700 | 1046902700 | 23550 | 23550 | 23550 | 23500 | 152 |
| 442 | 20240807 | 121600 | 1043325900 | 23500 | 23500 | 23550 | 23500 | 93 |
| 443 | 20240807 | 121500 | 1041139550 | 23550 | 23500 | 23550 | 23500 | 87 |
| 444 | 20240807 | 121400 | 1039091200 | 23500 | 23500 | 23600 | 23500 | 158 |
| 445 | 20240807 | 121300 | 1035373250 | 23500 | 23500 | 23550 | 23500 | 138 |
| 446 | 20240807 | 121200 | 1032127250 | 23550 | 23550 | 23550 | 23500 | 125 |
| 447 | 20240807 | 121100 | 1029184000 | 23550 | 23600 | 23600 | 23550 | 83 |
| 448 | 20240807 | 121000 | 1027226850 | 23600 | 23550 | 23600 | 23550 | 70 |
| 449 | 20240807 | 120900 | 1025577250 | 23550 | 23600 | 23600 | 23550 | 75 |
| 450 | 20240807 | 120800 | 1023810500 | 23550 | 23550 | 23550 | 23550 | 188 |
| 451 | 20240807 | 120700 | 1019383100 | 23600 | 23600 | 23600 | 23550 | 102 |
| 452 | 20240807 | 120600 | 1016976400 | 23550 | 23550 | 23600 | 23550 | 344 |
| 453 | 20240807 | 120500 | 1008870800 | 23600 | 23550 | 23600 | 23550 | 500 |
| 454 | 20240807 | 120400 | 997095600 | 23500 | 23500 | 23500 | 23500 | 255 |
| 455 | 20240807 | 120300 | 991103100 | 23500 | 23500 | 23500 | 23500 | 73 |
| 456 | 20240807 | 120200 | 989387600 | 23500 | 23450 | 23500 | 23450 | 124 |
| 457 | 20240807 | 120100 | 986477350 | 23450 | 23500 | 23500 | 23450 | 124 |
| 458 | 20240807 | 120000 | 983565700 | 23500 | 23450 | 23500 | 23450 | 97 |
| 459 | 20240807 | 115900 | 981288050 | 23450 | 23450 | 23500 | 23450 | 141 |
| 460 | 20240807 | 115800 | 977977300 | 23450 | 23450 | 23500 | 23450 | 36 |
| 461 | 20240807 | 115700 | 977132550 | 23500 | 23450 | 23500 | 23450 | 201 |
| 462 | 20240807 | 115600 | 972413150 | 23500 | 23450 | 23500 | 23450 | 127 |
| 463 | 20240807 | 115500 | 969432050 | 23450 | 23450 | 23550 | 23450 | 135 |
| 464 | 20240807 | 115400 | 966264600 | 23500 | 23500 | 23500 | 23450 | 101 |
| 465 | 20240807 | 115300 | 963891700 | 23550 | 23500 | 23550 | 23500 | 139 |
| 466 | 20240807 | 115200 | 960623550 | 23500 | 23500 | 23500 | 23500 | 7 |
| 467 | 20240807 | 115100 | 960459050 | 23500 | 23500 | 23550 | 23500 | 474 |
| 468 | 20240807 | 115000 | 949317400 | 23500 | 23500 | 23550 | 23500 | 112 |
| 469 | 20240807 | 114900 | 946681150 | 23500 | 23550 | 23550 | 23500 | 137 |
| 470 | 20240807 | 114800 | 943458200 | 23500 | 23550 | 23550 | 23500 | 98 |
| 471 | 20240807 | 114700 | 941152600 | 23550 | 23550 | 23550 | 23500 | 71 |
| 472 | 20240807 | 114600 | 939481200 | 23500 | 23500 | 23500 | 23500 | 27 |
| 473 | 20240807 | 114500 | 938846700 | 23500 | 23500 | 23500 | 23500 | 136 |
| 474 | 20240807 | 114400 | 935650700 | 23500 | 23500 | 23500 | 23500 | 112 |
| 475 | 20240807 | 114300 | 933018700 | 23450 | 23450 | 23500 | 23450 | 244 |
| 476 | 20240807 | 114200 | 927293450 | 23450 | 23450 | 23450 | 23450 | 21 |
| 477 | 20240807 | 114100 | 926801000 | 23450 | 23450 | 23450 | 23400 | 196 |
| 478 | 20240807 | 114000 | 922208500 | 23500 | 23500 | 23500 | 23450 | 215 |
| 479 | 20240807 | 113900 | 917160300 | 23450 | 23450 | 23450 | 23450 | 291 |
| 480 | 20240807 | 113800 | 910336350 | 23450 | 23450 | 23450 | 23400 | 151 |
| 481 | 20240807 | 113700 | 906796400 | 23450 | 23500 | 23500 | 23450 | 162 |
| 482 | 20240807 | 113600 | 902995000 | 23500 | 23450 | 23500 | 23450 | 92 |
| 483 | 20240807 | 113500 | 900834050 | 23550 | 23550 | 23550 | 23500 | 106 |
| 484 | 20240807 | 113400 | 898341400 | 23550 | 23550 | 23550 | 23500 | 222 |
| 485 | 20240807 | 113300 | 893121500 | 23550 | 23550 | 23550 | 23500 | 79 |
| 486 | 20240807 | 113200 | 891261550 | 23500 | 23500 | 23550 | 23500 | 93 |
| 487 | 20240807 | 113100 | 889075250 | 23550 | 23550 | 23550 | 23550 | 76 |
| 488 | 20240807 | 113000 | 887285450 | 23500 | 23500 | 23550 | 23500 | 138 |
| 489 | 20240807 | 112900 | 884040150 | 23500 | 23500 | 23500 | 23450 | 255 |
| 490 | 20240807 | 112800 | 878050900 | 23500 | 23500 | 23500 | 23500 | 74 |
| 491 | 20240807 | 112700 | 876311900 | 23450 | 23500 | 23500 | 23450 | 100 |
| 492 | 20240807 | 112600 | 873963400 | 23450 | 23450 | 23450 | 23450 | 89 |
| 493 | 20240807 | 112500 | 871876350 | 23500 | 23450 | 23500 | 23450 | 369 |
| 494 | 20240807 | 112400 | 863218350 | 23450 | 23450 | 23450 | 23400 | 66 |
| 495 | 20240807 | 112300 | 861670750 | 23450 | 23450 | 23450 | 23450 | 93 |
| 496 | 20240807 | 112200 | 859489900 | 23500 | 23500 | 23500 | 23450 | 99 |
| 497 | 20240807 | 112100 | 857164900 | 23450 | 23500 | 23500 | 23450 | 55 |
| 498 | 20240807 | 112000 | 855872900 | 23500 | 23500 | 23500 | 23500 | 100 |
| 499 | 20240807 | 111900 | 853522900 | 23500 | 23500 | 23500 | 23500 | 37 |
| 500 | 20240807 | 111800 | 852653400 | 23500 | 23450 | 23500 | 23450 | 108 |
| 501 | 20240807 | 111700 | 850118250 | 23450 | 23450 | 23450 | 23400 | 87 |
| 502 | 20240807 | 111600 | 848078150 | 23450 | 23450 | 23450 | 23450 | 17 |
| 503 | 20240807 | 111500 | 847679500 | 23450 | 23500 | 23500 | 23400 | 88 |
| 504 | 20240807 | 111400 | 845617150 | 23500 | 23450 | 23500 | 23400 | 316 |
| 505 | 20240807 | 111300 | 838212950 | 23500 | 23500 | 23500 | 23500 | 52 |
| 506 | 20240807 | 111200 | 836990950 | 23450 | 23500 | 23500 | 23450 | 97 |
| 507 | 20240807 | 111100 | 834712550 | 23500 | 23450 | 23500 | 23450 | 98 |
| 508 | 20240807 | 111000 | 832410150 | 23500 | 23450 | 23500 | 23450 | 77 |
| 509 | 20240807 | 110900 | 830601150 | 23500 | 23500 | 23500 | 23450 | 75 |
| 510 | 20240807 | 110800 | 828838950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 511 | 20240807 | 110700 | 828838950 | 23500 | 23500 | 23500 | 23450 | 173 |
| 512 | 20240807 | 110600 | 824776800 | 23450 | 23500 | 23500 | 23450 | 51 |
| 513 | 20240807 | 110500 | 823580550 | 23450 | 23500 | 23500 | 23450 | 101 |
| 514 | 20240807 | 110400 | 821212050 | 23500 | 23450 | 23550 | 23450 | 928 |
| 515 | 20240807 | 110300 | 799392600 | 23400 | 23450 | 23450 | 23400 | 187 |
| 516 | 20240807 | 110200 | 795010350 | 23450 | 23500 | 23500 | 23450 | 563 |
| 517 | 20240807 | 110100 | 781805000 | 23500 | 23550 | 23550 | 23500 | 73 |
| 518 | 20240807 | 110000 | 780087550 | 23500 | 23550 | 23550 | 23500 | 72 |
| 519 | 20240807 | 105900 | 778395400 | 23500 | 23500 | 23500 | 23500 | 171 |
| 520 | 20240807 | 105800 | 774376900 | 23550 | 23550 | 23550 | 23450 | 89 |
| 521 | 20240807 | 105700 | 772282300 | 23500 | 23500 | 23500 | 23500 | 98 |
| 522 | 20240807 | 105600 | 769979300 | 23500 | 23550 | 23550 | 23500 | 109 |
| 523 | 20240807 | 105500 | 767414600 | 23550 | 23550 | 23550 | 23550 | 99 |
| 524 | 20240807 | 105400 | 765083150 | 23550 | 23600 | 23650 | 23550 | 144 |
| 525 | 20240807 | 105300 | 761687450 | 23600 | 23550 | 23600 | 23550 | 684 |
| 526 | 20240807 | 105200 | 745547950 | 23550 | 23550 | 23600 | 23550 | 451 |
| 527 | 20240807 | 105100 | 734921850 | 23550 | 23550 | 23550 | 23550 | 119 |
| 528 | 20240807 | 105000 | 732119400 | 23550 | 23500 | 23550 | 23500 | 431 |
| 529 | 20240807 | 104900 | 721990650 | 23500 | 23500 | 23550 | 23450 | 349 |
| 530 | 20240807 | 104800 | 713787150 | 23500 | 23500 | 23500 | 23500 | 251 |
| 531 | 20240807 | 104700 | 707888650 | 23500 | 23450 | 23500 | 23450 | 435 |
| 532 | 20240807 | 104600 | 697684700 | 23450 | 23450 | 23450 | 23400 | 160 |
| 533 | 20240807 | 104500 | 693934950 | 23450 | 23400 | 23450 | 23400 | 415 |
| 534 | 20240807 | 104400 | 684203650 | 23450 | 23400 | 23450 | 23400 | 156 |
| 535 | 20240807 | 104300 | 680547250 | 23400 | 23350 | 23400 | 23350 | 492 |
| 536 | 20240807 | 104200 | 669045650 | 23350 | 23350 | 23350 | 23350 | 66 |
| 537 | 20240807 | 104100 | 667504550 | 23300 | 23350 | 23350 | 23300 | 219 |
| 538 | 20240807 | 104000 | 662392650 | 23300 | 23300 | 23350 | 23300 | 182 |
| 539 | 20240807 | 103900 | 658151900 | 23250 | 23250 | 23250 | 23250 | 1000 |
| 540 | 20240807 | 103800 | 634901900 | 23200 | 23250 | 23250 | 23200 | 269 |
| 541 | 20240807 | 103700 | 628648200 | 23250 | 23300 | 23300 | 23250 | 89 |
| 542 | 20240807 | 103600 | 626577850 | 23300 | 23350 | 23350 | 23300 | 163 |
| 543 | 20240807 | 103500 | 622779600 | 23300 | 23250 | 23350 | 23250 | 245 |
| 544 | 20240807 | 103400 | 617081000 | 23250 | 23200 | 23250 | 23200 | 82 |
| 545 | 20240807 | 103300 | 615175050 | 23200 | 23250 | 23250 | 23200 | 96 |
| 546 | 20240807 | 103200 | 612945350 | 23250 | 23250 | 23250 | 23250 | 32 |
| 547 | 20240807 | 103100 | 612201350 | 23250 | 23200 | 23250 | 23200 | 134 |
| 548 | 20240807 | 103000 | 609089850 | 23250 | 23250 | 23250 | 23250 | 208 |
| 549 | 20240807 | 102900 | 604253850 | 23300 | 23300 | 23300 | 23250 | 349 |
| 550 | 20240807 | 102800 | 596133900 | 23300 | 23350 | 23350 | 23300 | 42 |
| 551 | 20240807 | 102700 | 595155050 | 23300 | 23200 | 23300 | 23200 | 1594 |
| 552 | 20240807 | 102600 | 558131100 | 23250 | 23200 | 23250 | 23200 | 221 |
| 553 | 20240807 | 102500 | 552997900 | 23200 | 23200 | 23200 | 23200 | 390 |
| 554 | 20240807 | 102400 | 543949900 | 23200 | 23200 | 23200 | 23200 | 20 |
| 555 | 20240807 | 102300 | 543485900 | 23150 | 23150 | 23200 | 23150 | 116 |
| 556 | 20240807 | 102200 | 540797350 | 23200 | 23200 | 23200 | 23200 | 116 |
| 557 | 20240807 | 102100 | 538106150 | 23200 | 23200 | 23200 | 23200 | 90 |
| 558 | 20240807 | 102000 | 536018150 | 23200 | 23150 | 23250 | 23150 | 563 |
| 559 | 20240807 | 101900 | 522957450 | 23150 | 23150 | 23200 | 23150 | 1679 |
| 560 | 20240807 | 101800 | 484085950 | 23150 | 23150 | 23150 | 23150 | 110 |
| 561 | 20240807 | 101700 | 481539450 | 23150 | 23150 | 23150 | 23150 | 138 |
| 562 | 20240807 | 101600 | 478344750 | 23150 | 23200 | 23200 | 23050 | 304 |
| 563 | 20240807 | 101500 | 471309800 | 23150 | 23100 | 23150 | 23100 | 270 |
| 564 | 20240807 | 101400 | 465059450 | 23100 | 23100 | 23100 | 23100 | 729 |
| 565 | 20240807 | 101300 | 448219550 | 23050 | 23150 | 23200 | 23050 | 466 |
| 566 | 20240807 | 101200 | 437451950 | 23150 | 23200 | 23200 | 23150 | 76 |
| 567 | 20240807 | 101100 | 435691750 | 23200 | 23150 | 23200 | 23100 | 128 |
| 568 | 20240807 | 101000 | 432727700 | 23200 | 23200 | 23200 | 23150 | 160 |
| 569 | 20240807 | 100900 | 429020450 | 23200 | 23100 | 23200 | 23100 | 67 |
| 570 | 20240807 | 100800 | 427471150 | 23200 | 23100 | 23200 | 23100 | 178 |
| 571 | 20240807 | 100700 | 423355000 | 23100 | 23100 | 23100 | 23050 | 210 |
| 572 | 20240807 | 100600 | 418510000 | 23050 | 23050 | 23050 | 23050 | 46 |
| 573 | 20240807 | 100500 | 417449700 | 23050 | 23100 | 23100 | 23050 | 109 |
| 574 | 20240807 | 100400 | 414932350 | 23100 | 23100 | 23100 | 23100 | 2 |
| 575 | 20240807 | 100300 | 414886150 | 23100 | 23050 | 23100 | 23050 | 99 |
| 576 | 20240807 | 100200 | 412604150 | 23100 | 23150 | 23200 | 23100 | 88 |
| 577 | 20240807 | 100100 | 410569350 | 23100 | 23150 | 23200 | 23050 | 780 |
| 578 | 20240807 | 100000 | 392525700 | 23200 | 23150 | 23200 | 23150 | 26 |
| 579 | 20240807 | 095900 | 391923750 | 23100 | 23100 | 23100 | 23100 | 46 |
| 580 | 20240807 | 095800 | 390861150 | 23150 | 23100 | 23150 | 23100 | 112 |
| 581 | 20240807 | 095700 | 388268850 | 23100 | 23100 | 23100 | 23100 | 82 |
| 582 | 20240807 | 095600 | 386374650 | 23100 | 23100 | 23100 | 23050 | 186 |
| 583 | 20240807 | 095500 | 382083850 | 23150 | 23100 | 23150 | 23100 | 131 |
| 584 | 20240807 | 095400 | 379056750 | 23050 | 23050 | 23050 | 23000 | 112 |
| 585 | 20240807 | 095300 | 376475600 | 23000 | 23000 | 23000 | 23000 | 53 |
| 586 | 20240807 | 095200 | 375256600 | 23050 | 23050 | 23050 | 23000 | 221 |
| 587 | 20240807 | 095100 | 370164400 | 23050 | 23000 | 23050 | 23000 | 29 |
| 588 | 20240807 | 095000 | 369496500 | 23050 | 23000 | 23050 | 23000 | 165 |
| 589 | 20240807 | 094900 | 365700000 | 23000 | 23050 | 23050 | 23000 | 201 |
| 590 | 20240807 | 094800 | 361069250 | 23000 | 23050 | 23050 | 23000 | 209 |
| 591 | 20240807 | 094700 | 356253900 | 23100 | 23050 | 23100 | 23050 | 13 |
| 592 | 20240807 | 094600 | 355954000 | 23100 | 23150 | 23150 | 23100 | 502 |
| 593 | 20240807 | 094500 | 344354750 | 23150 | 23150 | 23200 | 23150 | 305 |
| 594 | 20240807 | 094400 | 337293950 | 23150 | 23150 | 23150 | 23150 | 95 |
| 595 | 20240807 | 094300 | 335094700 | 23150 | 23100 | 23150 | 23100 | 163 |
| 596 | 20240807 | 094200 | 331329050 | 23150 | 23150 | 23150 | 23100 | 604 |
| 597 | 20240807 | 094100 | 317370950 | 23150 | 23150 | 23150 | 23100 | 82 |
| 598 | 20240807 | 094000 | 315474500 | 23150 | 23100 | 23150 | 23100 | 221 |
| 599 | 20240807 | 093900 | 310358850 | 23100 | 23150 | 23150 | 23100 | 366 |
| 600 | 20240807 | 093800 | 301888250 | 23200 | 23150 | 23200 | 23150 | 190 |
| 601 | 20240807 | 093700 | 297489450 | 23150 | 23100 | 23150 | 23100 | 471 |
| 602 | 20240807 | 093600 | 286609000 | 23050 | 23100 | 23100 | 23050 | 77 |
| 603 | 20240807 | 093500 | 284833150 | 23100 | 23100 | 23100 | 23100 | 71 |
| 604 | 20240807 | 093400 | 283193050 | 23100 | 23100 | 23100 | 23100 | 150 |
| 605 | 20240807 | 093300 | 279728050 | 23100 | 23050 | 23100 | 23050 | 72 |
| 606 | 20240807 | 093200 | 278067150 | 23050 | 23100 | 23100 | 23050 | 115 |
| 607 | 20240807 | 093100 | 275411000 | 23100 | 23100 | 23200 | 23100 | 755 |
| 608 | 20240807 | 093000 | 257945700 | 23100 | 23050 | 23100 | 23050 | 102 |
| 609 | 20240807 | 092900 | 255593650 | 23050 | 23050 | 23050 | 23000 | 75 |
| 610 | 20240807 | 092800 | 253867800 | 23050 | 23050 | 23050 | 23050 | 272 |
| 611 | 20240807 | 092700 | 247598200 | 23050 | 23050 | 23050 | 23000 | 102 |
| 612 | 20240807 | 092600 | 245247150 | 23050 | 23000 | 23050 | 23000 | 209 |
| 613 | 20240807 | 092500 | 240431950 | 23000 | 23000 | 23050 | 23000 | 770 |
| 614 | 20240807 | 092400 | 222719000 | 23000 | 23000 | 23000 | 23000 | 648 |
| 615 | 20240807 | 092300 | 207815000 | 23000 | 23050 | 23050 | 23000 | 549 |
| 616 | 20240807 | 092200 | 195180600 | 23050 | 23050 | 23050 | 23000 | 436 |
| 617 | 20240807 | 092100 | 185142500 | 23050 | 23150 | 23150 | 23050 | 189 |
| 618 | 20240807 | 092000 | 180785950 | 23150 | 23050 | 23150 | 23000 | 155 |
| 619 | 20240807 | 091900 | 177212200 | 23100 | 23100 | 23100 | 23100 | 56 |
| 620 | 20240807 | 091800 | 175918600 | 23050 | 23050 | 23050 | 23050 | 7 |
| 621 | 20240807 | 091700 | 175757250 | 23000 | 23000 | 23000 | 23000 | 270 |
| 622 | 20240807 | 091600 | 169547250 | 23000 | 22950 | 23000 | 22950 | 160 |
| 623 | 20240807 | 091500 | 165873600 | 23000 | 23000 | 23000 | 22950 | 341 |
| 624 | 20240807 | 091400 | 158031300 | 23050 | 23000 | 23050 | 23000 | 105 |
| 625 | 20240807 | 091300 | 155616100 | 23000 | 23050 | 23100 | 23000 | 684 |
| 626 | 20240807 | 091200 | 139849900 | 23100 | 23100 | 23100 | 23100 | 3 |
| 627 | 20240807 | 091100 | 139780600 | 23100 | 23100 | 23100 | 23050 | 145 |
| 628 | 20240807 | 091000 | 136431600 | 23150 | 23200 | 23200 | 23100 | 462 |
| 629 | 20240807 | 090900 | 125756800 | 23200 | 23050 | 23200 | 23050 | 470 |
| 630 | 20240807 | 090800 | 114889400 | 23000 | 22950 | 23000 | 22950 | 363 |
| 631 | 20240807 | 090700 | 106550050 | 22950 | 22900 | 22950 | 22850 | 890 |
| 632 | 20240807 | 090600 | 86209100 | 22900 | 22950 | 22950 | 22900 | 405 |
| 633 | 20240807 | 090500 | 76925600 | 22900 | 22900 | 23000 | 22850 | 194 |
| 634 | 20240807 | 090400 | 72483050 | 22900 | 22900 | 23050 | 22900 | 173 |
| 635 | 20240807 | 090300 | 68521200 | 22900 | 22900 | 23100 | 22850 | 642 |
| 636 | 20240807 | 090200 | 53817600 | 22950 | 22800 | 22950 | 22800 | 283 |
| 637 | 20240807 | 090100 | 47344400 | 22800 | 22750 | 22800 | 22750 | 111 |
| 638 | 20240807 | 090000 | 44817300 | 22750 | 22700 | 22950 | 22700 | 1959 |