31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 183500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 2277 |
| 3 | 20240812 | 183400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20240812 | 183300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20240812 | 183200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20240812 | 183100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20240812 | 183000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20240812 | 182900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20240812 | 182800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20240812 | 182700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20240812 | 182600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20240812 | 182500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20240812 | 182400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20240812 | 182300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20240812 | 182200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20240812 | 182100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20240812 | 182000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20240812 | 181900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20240812 | 181800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20240812 | 181700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20240812 | 181600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20240812 | 181500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20240812 | 181400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20240812 | 181300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20240812 | 181200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20240812 | 181100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20240812 | 181000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20240812 | 180900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20240812 | 180800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20240812 | 180700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20240812 | 180600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20240812 | 180500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 2277 |
| 33 | 20240812 | 180400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20240812 | 180300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20240812 | 180200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20240812 | 180100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20240812 | 180000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20240812 | 175900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20240812 | 175800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20240812 | 175700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20240812 | 175600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20240812 | 175500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20240812 | 175400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20240812 | 175300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20240812 | 175200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20240812 | 175100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20240812 | 175000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20240812 | 174900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20240812 | 174800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20240812 | 174700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20240812 | 174600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20240812 | 174500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20240812 | 174400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20240812 | 174300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20240812 | 174200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20240812 | 174100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20240812 | 174000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20240812 | 173900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20240812 | 173800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20240812 | 173700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20240812 | 173600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20240812 | 173500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 2277 |
| 63 | 20240812 | 173400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20240812 | 173300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20240812 | 173200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20240812 | 173100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20240812 | 173000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20240812 | 172900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20240812 | 172800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20240812 | 172700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20240812 | 172600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20240812 | 172500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20240812 | 172400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20240812 | 172300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20240812 | 172200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20240812 | 172100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20240812 | 172000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20240812 | 171900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20240812 | 171800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20240812 | 171700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20240812 | 171600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20240812 | 171500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20240812 | 171400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20240812 | 171300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20240812 | 171200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20240812 | 171100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20240812 | 171000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20240812 | 170900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20240812 | 170800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20240812 | 170700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20240812 | 170600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20240812 | 170500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 2277 |
| 93 | 20240812 | 170400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20240812 | 170300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20240812 | 170200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20240812 | 170100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20240812 | 170000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20240812 | 165900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20240812 | 165800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20240812 | 165700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20240812 | 165600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20240812 | 165500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20240812 | 165400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20240812 | 165300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20240812 | 165200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20240812 | 165100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20240812 | 165000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20240812 | 164900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20240812 | 164800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20240812 | 164700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20240812 | 164600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20240812 | 164500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20240812 | 164400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20240812 | 164300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20240812 | 164200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20240812 | 164100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20240812 | 164000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20240812 | 163900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20240812 | 163800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20240812 | 163700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20240812 | 163600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20240812 | 163500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 2277 |
| 123 | 20240812 | 163400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20240812 | 163300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20240812 | 163200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20240812 | 163100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20240812 | 163000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20240812 | 162900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20240812 | 162800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20240812 | 162700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20240812 | 162600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20240812 | 162500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20240812 | 162400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20240812 | 162300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20240812 | 162200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20240812 | 162100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20240812 | 162000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20240812 | 161900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20240812 | 161800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20240812 | 161700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20240812 | 161600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20240812 | 161500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20240812 | 161400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20240812 | 161300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20240812 | 161200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20240812 | 161100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20240812 | 161000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20240812 | 160900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20240812 | 160800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20240812 | 160700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20240812 | 160600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20240812 | 160500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 2277 |
| 153 | 20240812 | 160400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20240812 | 160300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20240812 | 160200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20240812 | 160100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20240812 | 160000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20240812 | 155900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20240812 | 155800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20240812 | 155700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20240812 | 155600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20240812 | 155500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20240812 | 155400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20240812 | 155300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20240812 | 155200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20240812 | 155100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20240812 | 155000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20240812 | 154900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20240812 | 154800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20240812 | 154700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20240812 | 154600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20240812 | 154500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20240812 | 154400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20240812 | 154300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20240812 | 154200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20240812 | 154100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20240812 | 154000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20240812 | 153900 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20240812 | 153800 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20240812 | 153700 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20240812 | 153600 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20240812 | 153500 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 2277 |
| 183 | 20240812 | 153400 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20240812 | 153300 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20240812 | 153200 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20240812 | 153100 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20240812 | 153000 | 3844617800 | 23150 | 23150 | 23150 | 23150 | 2277 |
| 188 | 20240812 | 152900 | 3791905250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20240812 | 152800 | 3791905250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20240812 | 152700 | 3791905250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20240812 | 152600 | 3791905250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20240812 | 152500 | 3791905250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20240812 | 152400 | 3791905250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20240812 | 152300 | 3791905250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20240812 | 152200 | 3791905250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20240812 | 152100 | 3791905250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20240812 | 152000 | 3791905250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20240812 | 151900 | 3791905250 | 23150 | 23100 | 23150 | 23100 | 184 |
| 199 | 20240812 | 151800 | 3787654350 | 23100 | 23150 | 23150 | 23000 | 3197 |
| 200 | 20240812 | 151700 | 3714019150 | 23200 | 23150 | 23200 | 23000 | 2897 |
| 201 | 20240812 | 151600 | 3647262050 | 23150 | 23200 | 23200 | 23150 | 148 |
| 202 | 20240812 | 151500 | 3643833850 | 23200 | 23150 | 23200 | 23150 | 52 |
| 203 | 20240812 | 151400 | 3642630000 | 23150 | 23150 | 23200 | 23100 | 2348 |
| 204 | 20240812 | 151300 | 3588206300 | 23150 | 23150 | 23150 | 23100 | 97 |
| 205 | 20240812 | 151200 | 3585962650 | 23100 | 23150 | 23150 | 23100 | 66 |
| 206 | 20240812 | 151100 | 3584436900 | 23100 | 23150 | 23150 | 23100 | 365 |
| 207 | 20240812 | 151000 | 3576004250 | 23100 | 23200 | 23200 | 23100 | 149 |
| 208 | 20240812 | 150900 | 3572555900 | 23150 | 23200 | 23200 | 23150 | 134 |
| 209 | 20240812 | 150800 | 3569452400 | 23150 | 23150 | 23150 | 23100 | 1269 |
| 210 | 20240812 | 150700 | 3540077300 | 23100 | 23150 | 23150 | 23100 | 85 |
| 211 | 20240812 | 150600 | 3538110800 | 23100 | 23150 | 23150 | 23100 | 163 |
| 212 | 20240812 | 150500 | 3534343100 | 23100 | 23150 | 23150 | 23100 | 405 |
| 213 | 20240812 | 150400 | 3524986300 | 23100 | 23150 | 23150 | 23100 | 78 |
| 214 | 20240812 | 150300 | 3523181650 | 23150 | 23150 | 23150 | 23100 | 135 |
| 215 | 20240812 | 150200 | 3520061450 | 23100 | 23100 | 23150 | 23100 | 55 |
| 216 | 20240812 | 150100 | 3518790300 | 23100 | 23150 | 23150 | 23100 | 68 |
| 217 | 20240812 | 150000 | 3517216900 | 23150 | 23150 | 23200 | 23100 | 1852 |
| 218 | 20240812 | 145900 | 3474345750 | 23150 | 23150 | 23200 | 23100 | 572 |
| 219 | 20240812 | 145800 | 3461102900 | 23150 | 23150 | 23200 | 23150 | 258 |
| 220 | 20240812 | 145700 | 3455129250 | 23150 | 23150 | 23200 | 23150 | 162 |
| 221 | 20240812 | 145600 | 3451376450 | 23150 | 23150 | 23200 | 23150 | 69 |
| 222 | 20240812 | 145500 | 3449777700 | 23150 | 23200 | 23200 | 23150 | 136 |
| 223 | 20240812 | 145400 | 3446627300 | 23200 | 23200 | 23250 | 23200 | 226 |
| 224 | 20240812 | 145300 | 3441378550 | 23200 | 23250 | 23250 | 23200 | 1429 |
| 225 | 20240812 | 145200 | 3408221050 | 23200 | 23200 | 23250 | 23200 | 154 |
| 226 | 20240812 | 145100 | 3404648100 | 23200 | 23200 | 23250 | 23150 | 2587 |
| 227 | 20240812 | 145000 | 3344634750 | 23200 | 23200 | 23200 | 23150 | 69 |
| 228 | 20240812 | 144900 | 3343035050 | 23200 | 23200 | 23200 | 23150 | 80 |
| 229 | 20240812 | 144800 | 3341181300 | 23200 | 23150 | 23200 | 23100 | 262 |
| 230 | 20240812 | 144700 | 3335117650 | 23150 | 23200 | 23200 | 23150 | 1094 |
| 231 | 20240812 | 144600 | 3309788750 | 23150 | 23150 | 23200 | 23150 | 32 |
| 232 | 20240812 | 144500 | 3309047500 | 23150 | 23200 | 23200 | 23100 | 822 |
| 233 | 20240812 | 144400 | 3290018650 | 23150 | 23200 | 23200 | 23150 | 269 |
| 234 | 20240812 | 144300 | 3283789850 | 23150 | 23200 | 23200 | 23150 | 77 |
| 235 | 20240812 | 144200 | 3282005750 | 23200 | 23200 | 23200 | 23150 | 136 |
| 236 | 20240812 | 144100 | 3278856350 | 23150 | 23200 | 23200 | 23150 | 128 |
| 237 | 20240812 | 144000 | 3275889850 | 23200 | 23200 | 23200 | 23150 | 127 |
| 238 | 20240812 | 143900 | 3272947800 | 23150 | 23200 | 23200 | 23150 | 106 |
| 239 | 20240812 | 143800 | 3270491950 | 23200 | 23200 | 23200 | 23150 | 91 |
| 240 | 20240812 | 143700 | 3268381400 | 23150 | 23200 | 23200 | 23150 | 154 |
| 241 | 20240812 | 143600 | 3264811000 | 23200 | 23200 | 23200 | 23150 | 144 |
| 242 | 20240812 | 143500 | 3261471750 | 23150 | 23200 | 23200 | 23150 | 35 |
| 243 | 20240812 | 143400 | 3260660550 | 23200 | 23200 | 23200 | 23150 | 138 |
| 244 | 20240812 | 143300 | 3257464900 | 23150 | 23150 | 23200 | 23150 | 59 |
| 245 | 20240812 | 143200 | 3256097950 | 23150 | 23150 | 23200 | 23150 | 841 |
| 246 | 20240812 | 143100 | 3236627850 | 23150 | 23100 | 23150 | 23100 | 84 |
| 247 | 20240812 | 143000 | 3234685100 | 23100 | 23150 | 23150 | 23100 | 267 |
| 248 | 20240812 | 142900 | 3228516850 | 23100 | 23150 | 23150 | 23100 | 86 |
| 249 | 20240812 | 142800 | 3226529300 | 23100 | 23100 | 23100 | 23100 | 911 |
| 250 | 20240812 | 142700 | 3205485200 | 23100 | 23050 | 23100 | 23050 | 89 |
| 251 | 20240812 | 142600 | 3203431650 | 23050 | 23050 | 23100 | 23050 | 79 |
| 252 | 20240812 | 142500 | 3201609700 | 23100 | 23000 | 23100 | 23000 | 60 |
| 253 | 20240812 | 142400 | 3200228350 | 23050 | 23050 | 23050 | 23000 | 1059 |
| 254 | 20240812 | 142300 | 3175821000 | 23000 | 23000 | 23000 | 22950 | 1724 |
| 255 | 20240812 | 142200 | 3136173250 | 23000 | 23000 | 23050 | 22950 | 1169 |
| 256 | 20240812 | 142100 | 3109286400 | 23000 | 23000 | 23050 | 23000 | 120 |
| 257 | 20240812 | 142000 | 3106525500 | 23000 | 23000 | 23050 | 23000 | 402 |
| 258 | 20240812 | 141900 | 3097278900 | 23000 | 23000 | 23050 | 22950 | 942 |
| 259 | 20240812 | 141800 | 3075613550 | 23000 | 22950 | 23100 | 22950 | 1561 |
| 260 | 20240812 | 141700 | 3039645750 | 22950 | 23000 | 23000 | 22950 | 439 |
| 261 | 20240812 | 141600 | 3029566950 | 23000 | 23000 | 23050 | 23000 | 305 |
| 262 | 20240812 | 141500 | 3022551400 | 23000 | 23050 | 23050 | 23000 | 282 |
| 263 | 20240812 | 141400 | 3016064150 | 23000 | 23050 | 23050 | 23000 | 42 |
| 264 | 20240812 | 141300 | 3015098100 | 23050 | 23000 | 23050 | 23000 | 514 |
| 265 | 20240812 | 141200 | 3003251350 | 23000 | 23000 | 23050 | 23000 | 182 |
| 266 | 20240812 | 141100 | 2999064900 | 23000 | 23000 | 23050 | 23000 | 2958 |
| 267 | 20240812 | 141000 | 2931030050 | 23000 | 23000 | 23050 | 23000 | 372 |
| 268 | 20240812 | 140900 | 2922474000 | 23000 | 23000 | 23050 | 23000 | 48 |
| 269 | 20240812 | 140800 | 2921369600 | 23000 | 23050 | 23050 | 23000 | 55 |
| 270 | 20240812 | 140700 | 2920103250 | 23000 | 23000 | 23050 | 23000 | 18 |
| 271 | 20240812 | 140600 | 2919689100 | 23000 | 23000 | 23050 | 23000 | 37 |
| 272 | 20240812 | 140500 | 2918837700 | 23000 | 23000 | 23050 | 23000 | 318 |
| 273 | 20240812 | 140400 | 2911523350 | 23050 | 23000 | 23050 | 23000 | 12 |
| 274 | 20240812 | 140300 | 2911247300 | 23000 | 23050 | 23050 | 23000 | 44 |
| 275 | 20240812 | 140200 | 2910234700 | 23050 | 23050 | 23050 | 23000 | 63 |
| 276 | 20240812 | 140100 | 2908783100 | 23000 | 23000 | 23050 | 23000 | 1268 |
| 277 | 20240812 | 140000 | 2879558650 | 23000 | 23050 | 23050 | 23000 | 295 |
| 278 | 20240812 | 135900 | 2872773550 | 23050 | 23050 | 23050 | 23000 | 13 |
| 279 | 20240812 | 135800 | 2872473950 | 23000 | 23000 | 23000 | 23000 | 41 |
| 280 | 20240812 | 135700 | 2871530950 | 23050 | 23050 | 23050 | 23000 | 30 |
| 281 | 20240812 | 135600 | 2870840600 | 23000 | 23000 | 23050 | 23000 | 64 |
| 282 | 20240812 | 135500 | 2869368100 | 23000 | 23000 | 23050 | 23000 | 352 |
| 283 | 20240812 | 135400 | 2861271800 | 23000 | 23000 | 23050 | 23000 | 101 |
| 284 | 20240812 | 135300 | 2858946900 | 23000 | 23000 | 23050 | 23000 | 387 |
| 285 | 20240812 | 135200 | 2850039550 | 23000 | 23000 | 23050 | 23000 | 74 |
| 286 | 20240812 | 135100 | 2848336950 | 23000 | 23050 | 23050 | 23000 | 108 |
| 287 | 20240812 | 135000 | 2845851200 | 23000 | 23050 | 23100 | 23000 | 548 |
| 288 | 20240812 | 134900 | 2833236150 | 23050 | 23050 | 23100 | 23050 | 216 |
| 289 | 20240812 | 134800 | 2828256700 | 23050 | 23050 | 23100 | 23050 | 44 |
| 290 | 20240812 | 134700 | 2827242450 | 23100 | 23100 | 23100 | 23050 | 583 |
| 291 | 20240812 | 134600 | 2813777550 | 23000 | 23000 | 23100 | 23000 | 141 |
| 292 | 20240812 | 134500 | 2810527000 | 23100 | 23100 | 23100 | 23000 | 383 |
| 293 | 20240812 | 134400 | 2801701150 | 23050 | 23100 | 23100 | 23050 | 31 |
| 294 | 20240812 | 134300 | 2800986550 | 23100 | 23050 | 23100 | 23050 | 128 |
| 295 | 20240812 | 134200 | 2798034950 | 23050 | 23000 | 23050 | 23000 | 37 |
| 296 | 20240812 | 134100 | 2797182150 | 23000 | 23100 | 23150 | 23000 | 1056 |
| 297 | 20240812 | 134000 | 2772838500 | 23100 | 23100 | 23100 | 23050 | 346 |
| 298 | 20240812 | 133900 | 2764861700 | 23100 | 23100 | 23100 | 23050 | 155 |
| 299 | 20240812 | 133800 | 2761281750 | 23100 | 23100 | 23100 | 23100 | 70 |
| 300 | 20240812 | 133700 | 2759664750 | 23100 | 23050 | 23100 | 23050 | 1008 |
| 301 | 20240812 | 133600 | 2736381850 | 23100 | 23050 | 23100 | 23000 | 58 |
| 302 | 20240812 | 133500 | 2735043350 | 23050 | 23050 | 23050 | 23000 | 442 |
| 303 | 20240812 | 133400 | 2724857350 | 23050 | 23100 | 23100 | 23050 | 29 |
| 304 | 20240812 | 133300 | 2724188450 | 23050 | 23000 | 23100 | 23000 | 61 |
| 305 | 20240812 | 133200 | 2722783250 | 23050 | 23000 | 23050 | 23000 | 502 |
| 306 | 20240812 | 133100 | 2711233350 | 23000 | 23050 | 23050 | 23000 | 832 |
| 307 | 20240812 | 133000 | 2692055800 | 23000 | 23100 | 23100 | 23000 | 366 |
| 308 | 20240812 | 132900 | 2683637000 | 23000 | 23000 | 23050 | 23000 | 1142 |
| 309 | 20240812 | 132800 | 2657345950 | 23000 | 23000 | 23050 | 23000 | 44 |
| 310 | 20240812 | 132700 | 2656333900 | 22950 | 22950 | 23050 | 22950 | 463 |
| 311 | 20240812 | 132600 | 2645680900 | 22950 | 23000 | 23050 | 22950 | 442 |
| 312 | 20240812 | 132500 | 2635519100 | 22950 | 23000 | 23000 | 22950 | 516 |
| 313 | 20240812 | 132400 | 2623668550 | 23000 | 23000 | 23050 | 23000 | 322 |
| 314 | 20240812 | 132300 | 2616258900 | 23000 | 23000 | 23050 | 23000 | 349 |
| 315 | 20240812 | 132200 | 2608231000 | 23000 | 23050 | 23100 | 23000 | 351 |
| 316 | 20240812 | 132100 | 2600152900 | 23050 | 22950 | 23150 | 22950 | 2844 |
| 317 | 20240812 | 132000 | 2534515800 | 22950 | 23000 | 23050 | 22950 | 861 |
| 318 | 20240812 | 131900 | 2514743900 | 23000 | 23000 | 23000 | 23000 | 34 |
| 319 | 20240812 | 131800 | 2513961900 | 23000 | 23000 | 23050 | 23000 | 39 |
| 320 | 20240812 | 131700 | 2513064500 | 23000 | 23050 | 23050 | 23000 | 80 |
| 321 | 20240812 | 131600 | 2511224100 | 23000 | 23000 | 23000 | 23000 | 4 |
| 322 | 20240812 | 131500 | 2511132100 | 23000 | 23050 | 23050 | 23000 | 339 |
| 323 | 20240812 | 131400 | 2503334600 | 23000 | 23000 | 23000 | 22950 | 1642 |
| 324 | 20240812 | 131300 | 2465619550 | 22950 | 23000 | 23000 | 22950 | 57 |
| 325 | 20240812 | 131200 | 2464308600 | 22950 | 23000 | 23050 | 22950 | 51 |
| 326 | 20240812 | 131100 | 2463135450 | 23000 | 23000 | 23050 | 23000 | 38 |
| 327 | 20240812 | 131000 | 2462260800 | 23000 | 23000 | 23000 | 22950 | 471 |
| 328 | 20240812 | 130900 | 2451440750 | 23000 | 23000 | 23000 | 23000 | 530 |
| 329 | 20240812 | 130800 | 2439250750 | 23050 | 23000 | 23050 | 23000 | 33 |
| 330 | 20240812 | 130700 | 2438491150 | 23000 | 23000 | 23050 | 23000 | 14 |
| 331 | 20240812 | 130600 | 2438168850 | 23000 | 23050 | 23050 | 23000 | 62 |
| 332 | 20240812 | 130500 | 2436742400 | 23050 | 23050 | 23100 | 23000 | 386 |
| 333 | 20240812 | 130400 | 2427854850 | 23050 | 23050 | 23050 | 23050 | 12 |
| 334 | 20240812 | 130300 | 2427578250 | 23050 | 23050 | 23100 | 23050 | 657 |
| 335 | 20240812 | 130200 | 2412434250 | 23000 | 23000 | 23050 | 23000 | 23 |
| 336 | 20240812 | 130100 | 2411904800 | 23050 | 23000 | 23050 | 22950 | 100 |
| 337 | 20240812 | 130000 | 2409604750 | 23000 | 23000 | 23050 | 23000 | 1161 |
| 338 | 20240812 | 125900 | 2382901700 | 22950 | 23000 | 23050 | 22950 | 2471 |
| 339 | 20240812 | 125800 | 2326068350 | 23000 | 23000 | 23050 | 23000 | 410 |
| 340 | 20240812 | 125700 | 2316637850 | 23050 | 23000 | 23050 | 23000 | 34 |
| 341 | 20240812 | 125600 | 2315854700 | 23000 | 23000 | 23050 | 23000 | 117 |
| 342 | 20240812 | 125500 | 2313162800 | 23000 | 23000 | 23050 | 23000 | 399 |
| 343 | 20240812 | 125400 | 2303985050 | 23000 | 23000 | 23000 | 23000 | 3 |
| 344 | 20240812 | 125300 | 2303916050 | 23000 | 23000 | 23050 | 23000 | 58 |
| 345 | 20240812 | 125200 | 2302581950 | 23050 | 23000 | 23050 | 23000 | 82 |
| 346 | 20240812 | 125100 | 2300694800 | 23000 | 23050 | 23050 | 23000 | 7 |
| 347 | 20240812 | 125000 | 2300533600 | 23000 | 23050 | 23050 | 23000 | 366 |
| 348 | 20240812 | 124900 | 2292106800 | 23050 | 22950 | 23100 | 22950 | 859 |
| 349 | 20240812 | 124800 | 2272310100 | 23000 | 23000 | 23000 | 23000 | 89 |
| 350 | 20240812 | 124700 | 2270263100 | 23050 | 23000 | 23050 | 23000 | 20 |
| 351 | 20240812 | 124600 | 2269803000 | 23000 | 23000 | 23050 | 22950 | 165 |
| 352 | 20240812 | 124500 | 2266007750 | 23000 | 23000 | 23000 | 22950 | 426 |
| 353 | 20240812 | 124400 | 2256221900 | 23000 | 23000 | 23000 | 23000 | 42 |
| 354 | 20240812 | 124300 | 2255255900 | 23000 | 23000 | 23050 | 23000 | 59 |
| 355 | 20240812 | 124200 | 2253898400 | 23050 | 23000 | 23050 | 23000 | 26 |
| 356 | 20240812 | 124100 | 2253299850 | 23000 | 23000 | 23050 | 23000 | 168 |
| 357 | 20240812 | 124000 | 2249434600 | 23000 | 23000 | 23050 | 23000 | 293 |
| 358 | 20240812 | 123900 | 2242695150 | 23050 | 23050 | 23050 | 23000 | 73 |
| 359 | 20240812 | 123800 | 2241013750 | 23050 | 23000 | 23050 | 23000 | 174 |
| 360 | 20240812 | 123700 | 2237005800 | 23000 | 23000 | 23050 | 23000 | 1322 |
| 361 | 20240812 | 123600 | 2206575900 | 22950 | 22950 | 23000 | 22950 | 59 |
| 362 | 20240812 | 123500 | 2205221100 | 22950 | 22950 | 22950 | 22950 | 295 |
| 363 | 20240812 | 123400 | 2198450850 | 22950 | 23000 | 23000 | 22950 | 58 |
| 364 | 20240812 | 123300 | 2197119700 | 23000 | 22950 | 23000 | 22950 | 23 |
| 365 | 20240812 | 123200 | 2196590850 | 22950 | 22950 | 22950 | 22950 | 52 |
| 366 | 20240812 | 123100 | 2195397450 | 22950 | 22950 | 23000 | 22950 | 25 |
| 367 | 20240812 | 123000 | 2194823500 | 22950 | 22950 | 23050 | 22950 | 486 |
| 368 | 20240812 | 122900 | 2183665400 | 23000 | 23000 | 23000 | 22950 | 41 |
| 369 | 20240812 | 122800 | 2182722750 | 23000 | 23000 | 23000 | 23000 | 358 |
| 370 | 20240812 | 122700 | 2174488750 | 22950 | 22950 | 23000 | 22950 | 116 |
| 371 | 20240812 | 122600 | 2171825600 | 22950 | 22950 | 22950 | 22950 | 25 |
| 372 | 20240812 | 122500 | 2171251850 | 22950 | 23000 | 23000 | 22950 | 345 |
| 373 | 20240812 | 122400 | 2163334000 | 23000 | 22950 | 23000 | 22900 | 1027 |
| 374 | 20240812 | 122300 | 2139759550 | 22900 | 22950 | 22950 | 22900 | 113 |
| 375 | 20240812 | 122200 | 2137168300 | 22950 | 22900 | 22950 | 22900 | 272 |
| 376 | 20240812 | 122100 | 2130937450 | 22900 | 23000 | 23000 | 22900 | 1314 |
| 377 | 20240812 | 122000 | 2100780750 | 23000 | 22950 | 23000 | 22950 | 302 |
| 378 | 20240812 | 121900 | 2093848850 | 22950 | 23000 | 23000 | 22950 | 26 |
| 379 | 20240812 | 121800 | 2093251900 | 22950 | 23000 | 23000 | 22950 | 382 |
| 380 | 20240812 | 121700 | 2084466900 | 23000 | 23000 | 23050 | 23000 | 490 |
| 381 | 20240812 | 121600 | 2073195500 | 23000 | 23000 | 23000 | 23000 | 438 |
| 382 | 20240812 | 121500 | 2063121500 | 23000 | 23000 | 23050 | 23000 | 505 |
| 383 | 20240812 | 121400 | 2051506450 | 23000 | 23000 | 23050 | 23000 | 293 |
| 384 | 20240812 | 121300 | 2044766900 | 23000 | 23000 | 23050 | 23000 | 764 |
| 385 | 20240812 | 121200 | 2027185200 | 23000 | 23050 | 23050 | 23000 | 494 |
| 386 | 20240812 | 121100 | 2015808550 | 23050 | 23050 | 23100 | 23050 | 347 |
| 387 | 20240812 | 121000 | 2007808950 | 23050 | 23050 | 23100 | 23050 | 748 |
| 388 | 20240812 | 120900 | 1990567050 | 23050 | 23050 | 23050 | 23050 | 34 |
| 389 | 20240812 | 120800 | 1989783350 | 23050 | 23050 | 23100 | 23050 | 17 |
| 390 | 20240812 | 120700 | 1989391050 | 23100 | 23050 | 23100 | 23050 | 45 |
| 391 | 20240812 | 120600 | 1988353450 | 23050 | 23050 | 23050 | 23050 | 3 |
| 392 | 20240812 | 120500 | 1988284300 | 23050 | 23050 | 23050 | 23000 | 363 |
| 393 | 20240812 | 120400 | 1979917900 | 23100 | 23050 | 23100 | 23050 | 38 |
| 394 | 20240812 | 120300 | 1979041450 | 23050 | 23050 | 23050 | 23050 | 119 |
| 395 | 20240812 | 120200 | 1976298500 | 23050 | 23050 | 23050 | 23050 | 35 |
| 396 | 20240812 | 120100 | 1975491750 | 23100 | 23050 | 23100 | 23050 | 75 |
| 397 | 20240812 | 120000 | 1973761750 | 23050 | 23100 | 23100 | 23050 | 244 |
| 398 | 20240812 | 115900 | 1968137450 | 23100 | 23100 | 23100 | 23050 | 31 |
| 399 | 20240812 | 115800 | 1967422700 | 23100 | 23100 | 23100 | 23050 | 112 |
| 400 | 20240812 | 115700 | 1964837500 | 23100 | 23050 | 23100 | 23050 | 13 |
| 401 | 20240812 | 115600 | 1964537650 | 23050 | 23050 | 23100 | 23050 | 100 |
| 402 | 20240812 | 115500 | 1962229550 | 23050 | 23050 | 23100 | 23050 | 345 |
| 403 | 20240812 | 115400 | 1954273550 | 23100 | 23100 | 23150 | 23100 | 85 |
| 404 | 20240812 | 115300 | 1952309900 | 23100 | 23150 | 23150 | 23100 | 89 |
| 405 | 20240812 | 115200 | 1950250700 | 23150 | 23150 | 23200 | 23100 | 398 |
| 406 | 20240812 | 115100 | 1941040350 | 23150 | 23150 | 23200 | 23100 | 124 |
| 407 | 20240812 | 115000 | 1938169600 | 23150 | 23150 | 23200 | 23100 | 511 |
| 408 | 20240812 | 114900 | 1926349500 | 23150 | 23200 | 23200 | 23150 | 57 |
| 409 | 20240812 | 114800 | 1925027850 | 23200 | 23200 | 23200 | 23150 | 128 |
| 410 | 20240812 | 114700 | 1922059200 | 23200 | 23200 | 23200 | 23150 | 1518 |
| 411 | 20240812 | 114600 | 1886842600 | 23200 | 23150 | 23200 | 23100 | 1202 |
| 412 | 20240812 | 114500 | 1858971050 | 23100 | 23050 | 23150 | 23050 | 440 |
| 413 | 20240812 | 114400 | 1848816900 | 23050 | 23100 | 23100 | 23050 | 29 |
| 414 | 20240812 | 114300 | 1848147550 | 23100 | 23100 | 23100 | 23050 | 505 |
| 415 | 20240812 | 114200 | 1836482550 | 23100 | 23050 | 23100 | 23000 | 191 |
| 416 | 20240812 | 114100 | 1832074500 | 23100 | 23000 | 23100 | 23000 | 596 |
| 417 | 20240812 | 114000 | 1818337050 | 23050 | 23000 | 23050 | 23000 | 269 |
| 418 | 20240812 | 113900 | 1812149950 | 23050 | 23050 | 23050 | 23000 | 378 |
| 419 | 20240812 | 113800 | 1803438400 | 23050 | 23050 | 23050 | 23000 | 36 |
| 420 | 20240812 | 113700 | 1802609450 | 23050 | 23050 | 23050 | 23050 | 115 |
| 421 | 20240812 | 113600 | 1799958700 | 23050 | 23050 | 23100 | 23050 | 128 |
| 422 | 20240812 | 113500 | 1797007350 | 23050 | 23050 | 23050 | 23000 | 407 |
| 423 | 20240812 | 113400 | 1787638250 | 23000 | 22950 | 23100 | 22950 | 2711 |
| 424 | 20240812 | 113300 | 1725225400 | 22900 | 22900 | 22900 | 22850 | 240 |
| 425 | 20240812 | 113200 | 1719731100 | 22850 | 22850 | 22900 | 22850 | 23 |
| 426 | 20240812 | 113100 | 1719205450 | 22900 | 22900 | 22900 | 22850 | 22 |
| 427 | 20240812 | 113000 | 1718702200 | 22900 | 22900 | 22950 | 22850 | 366 |
| 428 | 20240812 | 112900 | 1710326600 | 22900 | 22900 | 22950 | 22900 | 62 |
| 429 | 20240812 | 112800 | 1708906600 | 22900 | 22900 | 22900 | 22850 | 320 |
| 430 | 20240812 | 112700 | 1701580100 | 22900 | 22850 | 22900 | 22850 | 39 |
| 431 | 20240812 | 112600 | 1700688800 | 22900 | 22900 | 22900 | 22850 | 26 |
| 432 | 20240812 | 112500 | 1700093450 | 22900 | 22850 | 22950 | 22850 | 296 |
| 433 | 20240812 | 112400 | 1693326350 | 22900 | 22850 | 22900 | 22850 | 588 |
| 434 | 20240812 | 112300 | 1679868600 | 22850 | 22850 | 22900 | 22850 | 63 |
| 435 | 20240812 | 112200 | 1678427800 | 22850 | 22850 | 22850 | 22850 | 54 |
| 436 | 20240812 | 112100 | 1677193900 | 22850 | 22900 | 22900 | 22850 | 231 |
| 437 | 20240812 | 112000 | 1671911000 | 22850 | 22900 | 22900 | 22850 | 292 |
| 438 | 20240812 | 111900 | 1665237500 | 22900 | 22850 | 22900 | 22850 | 30 |
| 439 | 20240812 | 111800 | 1664551950 | 22850 | 22850 | 22850 | 22850 | 36 |
| 440 | 20240812 | 111700 | 1663729350 | 22900 | 22900 | 22900 | 22850 | 35 |
| 441 | 20240812 | 111600 | 1662928200 | 22850 | 22850 | 22850 | 22850 | 16 |
| 442 | 20240812 | 111500 | 1662562600 | 22950 | 22900 | 22950 | 22850 | 287 |
| 443 | 20240812 | 111400 | 1655990500 | 22900 | 22900 | 22950 | 22900 | 65 |
| 444 | 20240812 | 111300 | 1654501500 | 22950 | 22900 | 22950 | 22900 | 22 |
| 445 | 20240812 | 111200 | 1653997400 | 22900 | 22900 | 22950 | 22900 | 10 |
| 446 | 20240812 | 111100 | 1653768350 | 22950 | 22900 | 22950 | 22850 | 472 |
| 447 | 20240812 | 111000 | 1642956450 | 22900 | 22800 | 22950 | 22800 | 906 |
| 448 | 20240812 | 110900 | 1622257850 | 22800 | 22800 | 22850 | 22800 | 817 |
| 449 | 20240812 | 110800 | 1603629950 | 22850 | 22850 | 22850 | 22850 | 110 |
| 450 | 20240812 | 110700 | 1601116450 | 22800 | 22850 | 22900 | 22800 | 390 |
| 451 | 20240812 | 110600 | 1592209000 | 22850 | 22850 | 22850 | 22850 | 337 |
| 452 | 20240812 | 110500 | 1584508550 | 22850 | 22900 | 22950 | 22850 | 642 |
| 453 | 20240812 | 110400 | 1569822450 | 22900 | 22850 | 22950 | 22850 | 668 |
| 454 | 20240812 | 110300 | 1554530300 | 22850 | 22850 | 22850 | 22800 | 408 |
| 455 | 20240812 | 110200 | 1545207950 | 22850 | 22900 | 22900 | 22850 | 690 |
| 456 | 20240812 | 110100 | 1529421150 | 22900 | 22900 | 22950 | 22900 | 352 |
| 457 | 20240812 | 110000 | 1521359300 | 22900 | 22950 | 23000 | 22900 | 1575 |
| 458 | 20240812 | 105900 | 1485228100 | 23000 | 23000 | 23000 | 22950 | 225 |
| 459 | 20240812 | 105800 | 1480054150 | 22950 | 22950 | 23000 | 22950 | 37 |
| 460 | 20240812 | 105700 | 1479203950 | 22950 | 23000 | 23000 | 22950 | 33 |
| 461 | 20240812 | 105600 | 1478446550 | 23000 | 22950 | 23000 | 22950 | 23 |
| 462 | 20240812 | 105500 | 1477918650 | 22950 | 22900 | 22950 | 22900 | 873 |
| 463 | 20240812 | 105400 | 1457887650 | 22950 | 22950 | 22950 | 22900 | 27 |
| 464 | 20240812 | 105300 | 1457269100 | 22950 | 22950 | 23000 | 22950 | 211 |
| 465 | 20240812 | 105200 | 1452426500 | 22950 | 22950 | 22950 | 22950 | 30 |
| 466 | 20240812 | 105100 | 1451738000 | 23000 | 23000 | 23000 | 22950 | 64 |
| 467 | 20240812 | 105000 | 1450268100 | 23000 | 22950 | 23000 | 22900 | 641 |
| 468 | 20240812 | 104900 | 1435572300 | 22900 | 22900 | 22900 | 22900 | 36 |
| 469 | 20240812 | 104800 | 1434747900 | 22900 | 22950 | 22950 | 22900 | 53 |
| 470 | 20240812 | 104700 | 1433533100 | 22900 | 22900 | 22950 | 22900 | 765 |
| 471 | 20240812 | 104600 | 1416013100 | 22850 | 22850 | 22850 | 22850 | 33 |
| 472 | 20240812 | 104500 | 1415259050 | 22850 | 22900 | 22950 | 22850 | 1343 |
| 473 | 20240812 | 104400 | 1384558300 | 22950 | 22900 | 22950 | 22900 | 15 |
| 474 | 20240812 | 104300 | 1384214600 | 22900 | 22900 | 22900 | 22900 | 25 |
| 475 | 20240812 | 104200 | 1383642100 | 22950 | 22950 | 22950 | 22900 | 53 |
| 476 | 20240812 | 104100 | 1382427350 | 22950 | 22950 | 22950 | 22950 | 34 |
| 477 | 20240812 | 104000 | 1381647050 | 22900 | 22900 | 22950 | 22900 | 254 |
| 478 | 20240812 | 103900 | 1375829800 | 22950 | 22900 | 22950 | 22850 | 549 |
| 479 | 20240812 | 103800 | 1363258250 | 22900 | 22900 | 22900 | 22850 | 27 |
| 480 | 20240812 | 103700 | 1362641100 | 22900 | 22850 | 22900 | 22850 | 64 |
| 481 | 20240812 | 103600 | 1361177650 | 22900 | 22900 | 22900 | 22900 | 512 |
| 482 | 20240812 | 103500 | 1349452850 | 22950 | 22950 | 22950 | 22900 | 828 |
| 483 | 20240812 | 103400 | 1330482550 | 22950 | 23000 | 23000 | 22950 | 56 |
| 484 | 20240812 | 103300 | 1329197200 | 22950 | 23000 | 23000 | 22950 | 32 |
| 485 | 20240812 | 103200 | 1328462750 | 23000 | 23000 | 23000 | 22950 | 65 |
| 486 | 20240812 | 103100 | 1326968250 | 22950 | 23000 | 23000 | 22950 | 321 |
| 487 | 20240812 | 103000 | 1319601200 | 23000 | 22950 | 23000 | 22950 | 329 |
| 488 | 20240812 | 102900 | 1312050550 | 23000 | 23000 | 23000 | 22950 | 24 |
| 489 | 20240812 | 102800 | 1311498600 | 23000 | 23000 | 23000 | 22950 | 450 |
| 490 | 20240812 | 102700 | 1301149100 | 23000 | 23000 | 23000 | 22950 | 542 |
| 491 | 20240812 | 102600 | 1288683850 | 22950 | 22850 | 23000 | 22850 | 1497 |
| 492 | 20240812 | 102500 | 1254313450 | 22850 | 22850 | 22850 | 22850 | 236 |
| 493 | 20240812 | 102400 | 1248920850 | 22850 | 22900 | 22950 | 22850 | 45 |
| 494 | 20240812 | 102300 | 1247890900 | 22900 | 22900 | 22950 | 22900 | 50 |
| 495 | 20240812 | 102200 | 1246745250 | 22900 | 22900 | 22950 | 22900 | 48 |
| 496 | 20240812 | 102100 | 1245644900 | 22950 | 22900 | 22950 | 22900 | 40 |
| 497 | 20240812 | 102000 | 1244728750 | 22950 | 22900 | 22950 | 22900 | 396 |
| 498 | 20240812 | 101900 | 1235660150 | 22950 | 22900 | 22950 | 22900 | 161 |
| 499 | 20240812 | 101800 | 1231969900 | 22900 | 22900 | 22950 | 22900 | 7 |
| 500 | 20240812 | 101700 | 1231809400 | 22900 | 22950 | 22950 | 22900 | 35 |
| 501 | 20240812 | 101600 | 1231007800 | 22950 | 22950 | 22950 | 22900 | 62 |
| 502 | 20240812 | 101500 | 1229586450 | 22900 | 22850 | 22950 | 22850 | 308 |
| 503 | 20240812 | 101400 | 1222544700 | 22900 | 22900 | 22950 | 22900 | 86 |
| 504 | 20240812 | 101300 | 1220572750 | 22900 | 22900 | 22950 | 22900 | 611 |
| 505 | 20240812 | 101200 | 1206580200 | 22900 | 22950 | 22950 | 22900 | 20 |
| 506 | 20240812 | 101100 | 1206121750 | 22950 | 22950 | 22950 | 22950 | 5 |
| 507 | 20240812 | 101000 | 1206007000 | 22900 | 22900 | 22950 | 22900 | 334 |
| 508 | 20240812 | 100900 | 1198357750 | 23000 | 22950 | 23000 | 22950 | 1151 |
| 509 | 20240812 | 100800 | 1171900800 | 22950 | 22850 | 22950 | 22850 | 775 |
| 510 | 20240812 | 100700 | 1154180850 | 22800 | 22800 | 22850 | 22800 | 1201 |
| 511 | 20240812 | 100600 | 1126797800 | 22750 | 22700 | 22750 | 22700 | 232 |
| 512 | 20240812 | 100500 | 1121520900 | 22700 | 22750 | 22800 | 22700 | 737 |
| 513 | 20240812 | 100400 | 1104780350 | 22750 | 22700 | 22800 | 22700 | 485 |
| 514 | 20240812 | 100300 | 1093752200 | 22700 | 22750 | 22750 | 22700 | 348 |
| 515 | 20240812 | 100200 | 1085845300 | 22750 | 22800 | 22800 | 22750 | 318 |
| 516 | 20240812 | 100100 | 1078609400 | 22750 | 22700 | 22800 | 22650 | 506 |
| 517 | 20240812 | 100000 | 1067108600 | 22700 | 22650 | 22750 | 22650 | 888 |
| 518 | 20240812 | 095900 | 1046967250 | 22650 | 22700 | 22700 | 22650 | 589 |
| 519 | 20240812 | 095800 | 1033600400 | 22750 | 22700 | 22800 | 22700 | 1800 |
| 520 | 20240812 | 095700 | 992681250 | 22700 | 22750 | 22750 | 22700 | 403 |
| 521 | 20240812 | 095600 | 983528800 | 22700 | 22700 | 22700 | 22700 | 56 |
| 522 | 20240812 | 095500 | 982257600 | 22700 | 22700 | 22750 | 22700 | 417 |
| 523 | 20240812 | 095400 | 972782100 | 22700 | 22700 | 22750 | 22700 | 78 |
| 524 | 20240812 | 095300 | 971010550 | 22700 | 22700 | 22750 | 22650 | 1704 |
| 525 | 20240812 | 095200 | 932318600 | 22700 | 22700 | 22750 | 22700 | 1121 |
| 526 | 20240812 | 095100 | 906841900 | 22750 | 22750 | 22750 | 22700 | 412 |
| 527 | 20240812 | 095000 | 897468950 | 22750 | 22700 | 22750 | 22700 | 362 |
| 528 | 20240812 | 094900 | 889249500 | 22750 | 22750 | 22800 | 22750 | 264 |
| 529 | 20240812 | 094800 | 883243150 | 22750 | 22700 | 22750 | 22700 | 329 |
| 530 | 20240812 | 094700 | 875759500 | 22700 | 22700 | 22750 | 22700 | 68 |
| 531 | 20240812 | 094600 | 874213050 | 22750 | 22750 | 22750 | 22750 | 60 |
| 532 | 20240812 | 094500 | 872848050 | 22750 | 22700 | 22800 | 22700 | 745 |
| 533 | 20240812 | 094400 | 855913700 | 22750 | 22750 | 22800 | 22750 | 1174 |
| 534 | 20240812 | 094300 | 829205100 | 22750 | 22800 | 22800 | 22750 | 110 |
| 535 | 20240812 | 094200 | 826698600 | 22800 | 22850 | 22850 | 22800 | 513 |
| 536 | 20240812 | 094100 | 815002150 | 22800 | 22800 | 22800 | 22800 | 293 |
| 537 | 20240812 | 094000 | 808321750 | 22800 | 22750 | 22800 | 22750 | 322 |
| 538 | 20240812 | 093900 | 800991550 | 22750 | 22750 | 22800 | 22750 | 271 |
| 539 | 20240812 | 093800 | 794823250 | 22800 | 22850 | 22850 | 22800 | 884 |
| 540 | 20240812 | 093700 | 774667450 | 22850 | 22850 | 22850 | 22800 | 2205 |
| 541 | 20240812 | 093600 | 724285950 | 22900 | 22900 | 22900 | 22800 | 866 |
| 542 | 20240812 | 093500 | 704523450 | 22900 | 22850 | 22900 | 22850 | 257 |
| 543 | 20240812 | 093400 | 698649600 | 22850 | 22850 | 22850 | 22850 | 60 |
| 544 | 20240812 | 093300 | 697278600 | 22850 | 22850 | 22850 | 22850 | 956 |
| 545 | 20240812 | 093200 | 675434000 | 22900 | 22950 | 22950 | 22900 | 1819 |
| 546 | 20240812 | 093100 | 633775650 | 22950 | 22950 | 22950 | 22950 | 307 |
| 547 | 20240812 | 093000 | 626730000 | 23000 | 23000 | 23000 | 22950 | 165 |
| 548 | 20240812 | 092900 | 622942450 | 22950 | 22950 | 22950 | 22950 | 1013 |
| 549 | 20240812 | 092800 | 599694100 | 22950 | 22950 | 22950 | 22950 | 348 |
| 550 | 20240812 | 092700 | 591707500 | 22900 | 22950 | 22950 | 22900 | 369 |
| 551 | 20240812 | 092600 | 583240050 | 22950 | 22950 | 22950 | 22950 | 118 |
| 552 | 20240812 | 092500 | 580531950 | 23000 | 22950 | 23000 | 22950 | 941 |
| 553 | 20240812 | 092400 | 558935950 | 22950 | 22950 | 22950 | 22950 | 164 |
| 554 | 20240812 | 092300 | 555172150 | 22950 | 23000 | 23000 | 22900 | 760 |
| 555 | 20240812 | 092200 | 537732850 | 22900 | 23000 | 23000 | 22900 | 1651 |
| 556 | 20240812 | 092100 | 499857600 | 23000 | 23100 | 23100 | 23000 | 868 |
| 557 | 20240812 | 092000 | 479888700 | 23100 | 23050 | 23100 | 23050 | 496 |
| 558 | 20240812 | 091900 | 468437250 | 23000 | 23050 | 23050 | 23000 | 1322 |
| 559 | 20240812 | 091800 | 437968200 | 23000 | 23000 | 23050 | 23000 | 675 |
| 560 | 20240812 | 091700 | 422433200 | 22950 | 23000 | 23000 | 22950 | 675 |
| 561 | 20240812 | 091600 | 406928700 | 23050 | 22950 | 23050 | 22950 | 2292 |
| 562 | 20240812 | 091500 | 354231550 | 23000 | 22950 | 23000 | 22950 | 1162 |
| 563 | 20240812 | 091400 | 327562050 | 23000 | 23050 | 23050 | 22950 | 1932 |
| 564 | 20240812 | 091300 | 283070400 | 23050 | 23050 | 23050 | 23050 | 145 |
| 565 | 20240812 | 091200 | 279728150 | 23050 | 23050 | 23050 | 23000 | 553 |
| 566 | 20240812 | 091100 | 266986850 | 23050 | 23050 | 23050 | 23050 | 857 |
| 567 | 20240812 | 091000 | 247233000 | 23050 | 23000 | 23050 | 23000 | 34 |
| 568 | 20240812 | 090900 | 246450850 | 23000 | 23050 | 23050 | 22900 | 2417 |
| 569 | 20240812 | 090800 | 190909900 | 23050 | 23000 | 23050 | 23000 | 206 |
| 570 | 20240812 | 090700 | 186166450 | 23000 | 23050 | 23050 | 23000 | 386 |
| 571 | 20240812 | 090600 | 177284200 | 23050 | 23100 | 23150 | 23050 | 1549 |
| 572 | 20240812 | 090500 | 141529150 | 23100 | 23250 | 23250 | 23100 | 3044 |
| 573 | 20240812 | 090400 | 71069550 | 23250 | 23250 | 23250 | 23250 | 7 |
| 574 | 20240812 | 090300 | 70906800 | 23250 | 23250 | 23250 | 23250 | 18 |
| 575 | 20240812 | 090200 | 70488300 | 23250 | 23250 | 23250 | 23250 | 30 |
| 576 | 20240812 | 090100 | 69790800 | 23250 | 23250 | 23250 | 23250 | 10 |
| 577 | 20240812 | 090000 | 69558300 | 23300 | 23200 | 23350 | 23150 | 2998 |