31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 184000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 5818 |
| 3 | 20240809 | 183900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20240809 | 183800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20240809 | 183700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20240809 | 183600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20240809 | 183500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20240809 | 183400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20240809 | 183300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20240809 | 183200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20240809 | 183100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20240809 | 183000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20240809 | 182900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20240809 | 182800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20240809 | 182700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20240809 | 182600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20240809 | 182500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20240809 | 182400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20240809 | 182300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20240809 | 182200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20240809 | 182100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20240809 | 182000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20240809 | 181900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20240809 | 181800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20240809 | 181700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20240809 | 181600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20240809 | 181500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20240809 | 181400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20240809 | 181300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20240809 | 181200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20240809 | 181100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20240809 | 181000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 5818 |
| 33 | 20240809 | 180900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20240809 | 180800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20240809 | 180700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20240809 | 180600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20240809 | 180500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20240809 | 180400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20240809 | 180300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20240809 | 180200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20240809 | 180100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20240809 | 180000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20240809 | 175900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20240809 | 175800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20240809 | 175700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20240809 | 175600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20240809 | 175500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20240809 | 175400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20240809 | 175300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20240809 | 175200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20240809 | 175100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20240809 | 175000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20240809 | 174900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20240809 | 174800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20240809 | 174700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20240809 | 174600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20240809 | 174500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20240809 | 174400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20240809 | 174300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20240809 | 174200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20240809 | 174100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20240809 | 174000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 5818 |
| 63 | 20240809 | 173900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20240809 | 173800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20240809 | 173700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20240809 | 173600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20240809 | 173500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20240809 | 173400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20240809 | 173300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20240809 | 173200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20240809 | 173100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20240809 | 173000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20240809 | 172900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20240809 | 172800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20240809 | 172700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20240809 | 172600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20240809 | 172500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20240809 | 172400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20240809 | 172300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20240809 | 172200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20240809 | 172100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20240809 | 172000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20240809 | 171900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20240809 | 171800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20240809 | 171700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20240809 | 171600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20240809 | 171500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20240809 | 171400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20240809 | 171300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20240809 | 171200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20240809 | 171100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20240809 | 171000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 5818 |
| 93 | 20240809 | 170900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20240809 | 170800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20240809 | 170700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20240809 | 170600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20240809 | 170500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20240809 | 170400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20240809 | 170300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20240809 | 170200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20240809 | 170100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20240809 | 170000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20240809 | 165900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20240809 | 165800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20240809 | 165700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20240809 | 165600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20240809 | 165500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20240809 | 165400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20240809 | 165300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20240809 | 165200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20240809 | 165100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20240809 | 165000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20240809 | 164900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20240809 | 164800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20240809 | 164700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20240809 | 164600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20240809 | 164500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20240809 | 164400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20240809 | 164300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20240809 | 164200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20240809 | 164100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20240809 | 164000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 5818 |
| 123 | 20240809 | 163900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20240809 | 163800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20240809 | 163700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20240809 | 163600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20240809 | 163500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20240809 | 163400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20240809 | 163300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20240809 | 163200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20240809 | 163100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20240809 | 163000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20240809 | 162900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20240809 | 162800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20240809 | 162700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20240809 | 162600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20240809 | 162500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20240809 | 162400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20240809 | 162300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20240809 | 162200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20240809 | 162100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20240809 | 162000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20240809 | 161900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20240809 | 161800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20240809 | 161700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20240809 | 161600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20240809 | 161500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20240809 | 161400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20240809 | 161300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20240809 | 161200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20240809 | 161100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20240809 | 161000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 5818 |
| 153 | 20240809 | 160900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20240809 | 160800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20240809 | 160700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20240809 | 160600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20240809 | 160500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20240809 | 160400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20240809 | 160300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20240809 | 160200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20240809 | 160100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20240809 | 160000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20240809 | 155900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20240809 | 155800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20240809 | 155700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20240809 | 155600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20240809 | 155500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20240809 | 155400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20240809 | 155300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20240809 | 155200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20240809 | 155100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20240809 | 155000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20240809 | 154900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20240809 | 154800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20240809 | 154700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20240809 | 154600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20240809 | 154500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20240809 | 154400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20240809 | 154300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20240809 | 154200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20240809 | 154100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20240809 | 154000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 5818 |
| 183 | 20240809 | 153900 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20240809 | 153800 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20240809 | 153700 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20240809 | 153600 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20240809 | 153500 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20240809 | 153400 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20240809 | 153300 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20240809 | 153200 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20240809 | 153100 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20240809 | 153000 | 7359897900 | 25100 | 25100 | 25100 | 25100 | 5818 |
| 193 | 20240809 | 152900 | 7213866100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20240809 | 152800 | 7213866100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20240809 | 152700 | 7213866100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20240809 | 152600 | 7213866100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20240809 | 152500 | 7213866100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20240809 | 152400 | 7213866100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20240809 | 152300 | 7213866100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20240809 | 152200 | 7213866100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20240809 | 152100 | 7213866100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20240809 | 152000 | 7213866100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20240809 | 151900 | 7213866100 | 25100 | 24950 | 25100 | 24900 | 630 |
| 204 | 20240809 | 151800 | 7198086500 | 24950 | 24900 | 25000 | 24900 | 391 |
| 205 | 20240809 | 151700 | 7188325050 | 24950 | 24900 | 25000 | 24900 | 474 |
| 206 | 20240809 | 151600 | 7176499500 | 24950 | 24950 | 25000 | 24950 | 354 |
| 207 | 20240809 | 151500 | 7167666950 | 24950 | 24950 | 24950 | 24900 | 218 |
| 208 | 20240809 | 151400 | 7162230750 | 24950 | 24900 | 24950 | 24850 | 344 |
| 209 | 20240809 | 151300 | 7153654350 | 24900 | 24950 | 25000 | 24900 | 833 |
| 210 | 20240809 | 151200 | 7132888450 | 24950 | 24950 | 25100 | 24950 | 461 |
| 211 | 20240809 | 151100 | 7121349400 | 25000 | 25000 | 25100 | 24950 | 1795 |
| 212 | 20240809 | 151000 | 7076466900 | 24950 | 24850 | 24950 | 24800 | 5037 |
| 213 | 20240809 | 150900 | 6951004250 | 24850 | 24800 | 24850 | 24800 | 201 |
| 214 | 20240809 | 150800 | 6946011600 | 24850 | 24750 | 24850 | 24750 | 217 |
| 215 | 20240809 | 150700 | 6940632150 | 24750 | 24850 | 24850 | 24750 | 714 |
| 216 | 20240809 | 150600 | 6922915700 | 24850 | 24700 | 24850 | 24700 | 416 |
| 217 | 20240809 | 150500 | 6912595900 | 24750 | 24750 | 24750 | 24700 | 284 |
| 218 | 20240809 | 150400 | 6905569600 | 24700 | 24750 | 24750 | 24700 | 183 |
| 219 | 20240809 | 150300 | 6901047250 | 24700 | 24750 | 24800 | 24700 | 527 |
| 220 | 20240809 | 150200 | 6888019150 | 24750 | 24700 | 24750 | 24650 | 961 |
| 221 | 20240809 | 150100 | 6864289250 | 24700 | 24750 | 24750 | 24700 | 143 |
| 222 | 20240809 | 150000 | 6860755350 | 24750 | 24700 | 24750 | 24650 | 311 |
| 223 | 20240809 | 145900 | 6853067800 | 24750 | 24700 | 24750 | 24650 | 261 |
| 224 | 20240809 | 145800 | 6846621100 | 24650 | 24700 | 24750 | 24650 | 221 |
| 225 | 20240809 | 145700 | 6841159300 | 24750 | 24700 | 24750 | 24650 | 586 |
| 226 | 20240809 | 145600 | 6826681600 | 24750 | 24750 | 24750 | 24700 | 247 |
| 227 | 20240809 | 145500 | 6820573900 | 24700 | 24700 | 24750 | 24700 | 312 |
| 228 | 20240809 | 145400 | 6812861300 | 24700 | 24700 | 24750 | 24700 | 2170 |
| 229 | 20240809 | 145300 | 6759257500 | 24700 | 24700 | 24750 | 24650 | 1702 |
| 230 | 20240809 | 145200 | 6717229050 | 24750 | 24750 | 24800 | 24700 | 843 |
| 231 | 20240809 | 145100 | 6696393700 | 24750 | 24700 | 24800 | 24700 | 264 |
| 232 | 20240809 | 145000 | 6689855650 | 24700 | 24850 | 24850 | 24700 | 648 |
| 233 | 20240809 | 144900 | 6673810650 | 24850 | 24850 | 24850 | 24750 | 1551 |
| 234 | 20240809 | 144800 | 6635340150 | 24850 | 24800 | 24850 | 24750 | 420 |
| 235 | 20240809 | 144700 | 6624929500 | 24800 | 24800 | 24900 | 24800 | 902 |
| 236 | 20240809 | 144600 | 6602551200 | 24800 | 24850 | 24900 | 24800 | 310 |
| 237 | 20240809 | 144500 | 6594844950 | 24850 | 24850 | 24900 | 24850 | 219 |
| 238 | 20240809 | 144400 | 6589398900 | 24850 | 24850 | 24900 | 24850 | 415 |
| 239 | 20240809 | 144300 | 6579076100 | 24900 | 24850 | 24900 | 24850 | 259 |
| 240 | 20240809 | 144200 | 6572635250 | 24850 | 24850 | 24900 | 24850 | 284 |
| 241 | 20240809 | 144100 | 6565569500 | 24850 | 24900 | 24900 | 24850 | 155 |
| 242 | 20240809 | 144000 | 6561711500 | 24900 | 24950 | 24950 | 24850 | 681 |
| 243 | 20240809 | 143900 | 6544761400 | 24950 | 24950 | 24950 | 24900 | 274 |
| 244 | 20240809 | 143800 | 6537933150 | 24950 | 24900 | 24950 | 24900 | 235 |
| 245 | 20240809 | 143700 | 6532075550 | 24950 | 24850 | 24950 | 24850 | 367 |
| 246 | 20240809 | 143600 | 6522932750 | 24850 | 24900 | 24950 | 24850 | 207 |
| 247 | 20240809 | 143500 | 6517778700 | 24900 | 24900 | 24900 | 24850 | 214 |
| 248 | 20240809 | 143400 | 6512456050 | 24900 | 24900 | 24900 | 24850 | 261 |
| 249 | 20240809 | 143300 | 6505963200 | 24900 | 24900 | 24950 | 24900 | 858 |
| 250 | 20240809 | 143200 | 6484593000 | 24900 | 24950 | 25000 | 24900 | 1051 |
| 251 | 20240809 | 143100 | 6458370750 | 24950 | 24950 | 25000 | 24900 | 530 |
| 252 | 20240809 | 143000 | 6445145850 | 24950 | 24900 | 24950 | 24900 | 1040 |
| 253 | 20240809 | 142900 | 6419204700 | 24950 | 24900 | 24950 | 24900 | 222 |
| 254 | 20240809 | 142800 | 6413674400 | 24950 | 24900 | 24950 | 24900 | 140 |
| 255 | 20240809 | 142700 | 6410182100 | 24950 | 24900 | 24950 | 24900 | 316 |
| 256 | 20240809 | 142600 | 6402305000 | 24950 | 24850 | 24950 | 24850 | 807 |
| 257 | 20240809 | 142500 | 6382210450 | 24900 | 24850 | 24900 | 24850 | 376 |
| 258 | 20240809 | 142400 | 6372857600 | 24850 | 24850 | 24900 | 24850 | 167 |
| 259 | 20240809 | 142300 | 6368703900 | 24900 | 24900 | 24900 | 24850 | 219 |
| 260 | 20240809 | 142200 | 6363256350 | 24900 | 24900 | 24950 | 24850 | 505 |
| 261 | 20240809 | 142100 | 6350696850 | 24950 | 24900 | 24950 | 24850 | 550 |
| 262 | 20240809 | 142000 | 6337004200 | 24900 | 24900 | 24950 | 24900 | 288 |
| 263 | 20240809 | 141900 | 6329825500 | 24950 | 24950 | 25000 | 24900 | 1703 |
| 264 | 20240809 | 141800 | 6287322900 | 24950 | 24900 | 24950 | 24900 | 127 |
| 265 | 20240809 | 141700 | 6284158600 | 24950 | 24800 | 24950 | 24800 | 1190 |
| 266 | 20240809 | 141600 | 6254580350 | 24800 | 24800 | 24850 | 24800 | 245 |
| 267 | 20240809 | 141500 | 6248499600 | 24800 | 24800 | 24850 | 24800 | 296 |
| 268 | 20240809 | 141400 | 6241154600 | 24800 | 24850 | 24900 | 24800 | 1324 |
| 269 | 20240809 | 141300 | 6208248300 | 24900 | 24900 | 24900 | 24850 | 403 |
| 270 | 20240809 | 141200 | 6198222100 | 24900 | 24850 | 24900 | 24850 | 277 |
| 271 | 20240809 | 141100 | 6191333300 | 24850 | 24850 | 24900 | 24850 | 214 |
| 272 | 20240809 | 141000 | 6186009100 | 24850 | 24850 | 24900 | 24850 | 277 |
| 273 | 20240809 | 140900 | 6179119200 | 24900 | 24900 | 24900 | 24850 | 256 |
| 274 | 20240809 | 140800 | 6172750700 | 24900 | 24900 | 24900 | 24850 | 227 |
| 275 | 20240809 | 140700 | 6167103750 | 24900 | 24800 | 24900 | 24800 | 527 |
| 276 | 20240809 | 140600 | 6154014450 | 24800 | 24700 | 24800 | 24700 | 787 |
| 277 | 20240809 | 140500 | 6134511400 | 24750 | 24750 | 24850 | 24750 | 1022 |
| 278 | 20240809 | 140400 | 6109212950 | 24750 | 24750 | 24900 | 24750 | 244 |
| 279 | 20240809 | 140300 | 6103169000 | 24900 | 24850 | 24900 | 24800 | 345 |
| 280 | 20240809 | 140200 | 6094601800 | 24900 | 24850 | 24900 | 24800 | 498 |
| 281 | 20240809 | 140100 | 6082225550 | 24850 | 24850 | 24850 | 24800 | 257 |
| 282 | 20240809 | 140000 | 6075847900 | 24850 | 24800 | 24900 | 24800 | 336 |
| 283 | 20240809 | 135900 | 6067505750 | 24800 | 24750 | 24850 | 24750 | 196 |
| 284 | 20240809 | 135800 | 6062648950 | 24800 | 24800 | 24900 | 24750 | 290 |
| 285 | 20240809 | 135700 | 6055454250 | 24800 | 24800 | 24850 | 24750 | 207 |
| 286 | 20240809 | 135600 | 6050325950 | 24750 | 24800 | 24850 | 24750 | 254 |
| 287 | 20240809 | 135500 | 6044030550 | 24800 | 24800 | 24850 | 24800 | 234 |
| 288 | 20240809 | 135400 | 6038225200 | 24800 | 24750 | 24800 | 24750 | 124 |
| 289 | 20240809 | 135300 | 6035153050 | 24750 | 24750 | 24800 | 24750 | 225 |
| 290 | 20240809 | 135200 | 6029577100 | 24800 | 24750 | 24800 | 24750 | 207 |
| 291 | 20240809 | 135100 | 6024446850 | 24750 | 24750 | 24800 | 24750 | 251 |
| 292 | 20240809 | 135000 | 6018228400 | 24750 | 24800 | 24800 | 24700 | 202 |
| 293 | 20240809 | 134900 | 6013229700 | 24700 | 24750 | 24800 | 24700 | 287 |
| 294 | 20240809 | 134800 | 6006132600 | 24750 | 24750 | 24800 | 24700 | 294 |
| 295 | 20240809 | 134700 | 5998854000 | 24800 | 24800 | 24800 | 24750 | 220 |
| 296 | 20240809 | 134600 | 5993401200 | 24800 | 24800 | 24800 | 24700 | 235 |
| 297 | 20240809 | 134500 | 5987583200 | 24750 | 24750 | 24800 | 24750 | 614 |
| 298 | 20240809 | 134400 | 5972382250 | 24800 | 24800 | 24800 | 24750 | 245 |
| 299 | 20240809 | 134300 | 5966309300 | 24850 | 24850 | 24850 | 24750 | 194 |
| 300 | 20240809 | 134200 | 5961501650 | 24850 | 24800 | 24850 | 24750 | 208 |
| 301 | 20240809 | 134100 | 5956349100 | 24850 | 24800 | 24850 | 24800 | 314 |
| 302 | 20240809 | 134000 | 5948551950 | 24800 | 24850 | 24850 | 24800 | 227 |
| 303 | 20240809 | 133900 | 5942919400 | 24850 | 24850 | 24850 | 24800 | 243 |
| 304 | 20240809 | 133800 | 5936884500 | 24850 | 24800 | 24850 | 24800 | 165 |
| 305 | 20240809 | 133700 | 5932788050 | 24850 | 24800 | 24850 | 24750 | 177 |
| 306 | 20240809 | 133600 | 5928400850 | 24800 | 24750 | 24800 | 24750 | 347 |
| 307 | 20240809 | 133500 | 5919795700 | 24750 | 24750 | 24800 | 24750 | 149 |
| 308 | 20240809 | 133400 | 5916106550 | 24750 | 24800 | 24800 | 24700 | 2115 |
| 309 | 20240809 | 133300 | 5863853050 | 24700 | 24750 | 24800 | 24700 | 137 |
| 310 | 20240809 | 133200 | 5860460300 | 24800 | 24800 | 24800 | 24750 | 154 |
| 311 | 20240809 | 133100 | 5856642900 | 24750 | 24750 | 24800 | 24750 | 234 |
| 312 | 20240809 | 133000 | 5850846750 | 24800 | 24850 | 24850 | 24750 | 976 |
| 313 | 20240809 | 132900 | 5826676800 | 24850 | 24850 | 24850 | 24750 | 167 |
| 314 | 20240809 | 132800 | 5822533750 | 24850 | 24750 | 24850 | 24750 | 324 |
| 315 | 20240809 | 132700 | 5814508300 | 24800 | 24800 | 24800 | 24750 | 251 |
| 316 | 20240809 | 132600 | 5808286900 | 24800 | 24750 | 24800 | 24750 | 105 |
| 317 | 20240809 | 132500 | 5805684150 | 24700 | 24700 | 24800 | 24700 | 241 |
| 318 | 20240809 | 132400 | 5799715200 | 24700 | 24750 | 24750 | 24700 | 188 |
| 319 | 20240809 | 132300 | 5795066750 | 24700 | 24750 | 24750 | 24700 | 314 |
| 320 | 20240809 | 132200 | 5787310450 | 24700 | 24800 | 24800 | 24700 | 1192 |
| 321 | 20240809 | 132100 | 5757843500 | 24800 | 24850 | 24850 | 24750 | 797 |
| 322 | 20240809 | 132000 | 5738114550 | 24850 | 24850 | 24850 | 24800 | 200 |
| 323 | 20240809 | 131900 | 5733146650 | 24800 | 24750 | 24850 | 24750 | 120 |
| 324 | 20240809 | 131800 | 5730171100 | 24800 | 24850 | 24850 | 24750 | 290 |
| 325 | 20240809 | 131700 | 5722978500 | 24850 | 24800 | 24850 | 24800 | 247 |
| 326 | 20240809 | 131600 | 5716845900 | 24850 | 24850 | 24900 | 24850 | 131 |
| 327 | 20240809 | 131500 | 5713587300 | 24850 | 24800 | 24850 | 24800 | 261 |
| 328 | 20240809 | 131400 | 5707108200 | 24850 | 24800 | 24850 | 24800 | 202 |
| 329 | 20240809 | 131300 | 5702092300 | 24850 | 24850 | 24850 | 24800 | 129 |
| 330 | 20240809 | 131200 | 5698887900 | 24850 | 24850 | 24850 | 24800 | 415 |
| 331 | 20240809 | 131100 | 5688589900 | 24800 | 24850 | 24850 | 24800 | 348 |
| 332 | 20240809 | 131000 | 5679954350 | 24800 | 24800 | 24850 | 24800 | 883 |
| 333 | 20240809 | 130900 | 5658047800 | 24800 | 24900 | 24900 | 24800 | 317 |
| 334 | 20240809 | 130800 | 5650169700 | 24850 | 24850 | 24900 | 24850 | 141 |
| 335 | 20240809 | 130700 | 5646661900 | 24900 | 24850 | 24900 | 24850 | 170 |
| 336 | 20240809 | 130600 | 5642431550 | 24900 | 24900 | 24900 | 24850 | 438 |
| 337 | 20240809 | 130500 | 5631541000 | 24850 | 24900 | 24900 | 24850 | 202 |
| 338 | 20240809 | 130400 | 5626516100 | 24950 | 25050 | 25050 | 24850 | 1313 |
| 339 | 20240809 | 130300 | 5593801050 | 25050 | 25000 | 25050 | 24950 | 988 |
| 340 | 20240809 | 130200 | 5569099700 | 25000 | 25050 | 25050 | 25000 | 267 |
| 341 | 20240809 | 130100 | 5562414750 | 25100 | 25100 | 25100 | 25050 | 301 |
| 342 | 20240809 | 130000 | 5554867750 | 25100 | 25100 | 25100 | 25050 | 340 |
| 343 | 20240809 | 125900 | 5546335200 | 25050 | 25000 | 25100 | 25000 | 118 |
| 344 | 20240809 | 125800 | 5543377550 | 25000 | 25000 | 25100 | 25000 | 910 |
| 345 | 20240809 | 125700 | 5520561750 | 25000 | 25000 | 25050 | 24950 | 393 |
| 346 | 20240809 | 125600 | 5510721800 | 25000 | 25050 | 25050 | 25000 | 377 |
| 347 | 20240809 | 125500 | 5501285300 | 25050 | 25100 | 25100 | 25000 | 390 |
| 348 | 20240809 | 125400 | 5491512000 | 25100 | 25100 | 25100 | 25050 | 244 |
| 349 | 20240809 | 125300 | 5485388800 | 25100 | 25050 | 25100 | 25000 | 274 |
| 350 | 20240809 | 125200 | 5478520400 | 25100 | 25000 | 25100 | 25000 | 854 |
| 351 | 20240809 | 125100 | 5457130500 | 25000 | 25000 | 25050 | 25000 | 618 |
| 352 | 20240809 | 125000 | 5441668550 | 25050 | 25000 | 25050 | 24950 | 466 |
| 353 | 20240809 | 124900 | 5430011950 | 25000 | 25000 | 25050 | 24950 | 425 |
| 354 | 20240809 | 124800 | 5419388200 | 25050 | 25000 | 25100 | 25000 | 704 |
| 355 | 20240809 | 124700 | 5401735850 | 25050 | 25000 | 25100 | 25000 | 366 |
| 356 | 20240809 | 124600 | 5392567200 | 25050 | 25000 | 25050 | 25000 | 342 |
| 357 | 20240809 | 124500 | 5384002800 | 25000 | 25000 | 25000 | 24950 | 32 |
| 358 | 20240809 | 124400 | 5383203050 | 25050 | 25100 | 25150 | 25000 | 1843 |
| 359 | 20240809 | 124300 | 5337093050 | 25100 | 25100 | 25150 | 25100 | 289 |
| 360 | 20240809 | 124200 | 5329826450 | 25100 | 25100 | 25150 | 25100 | 297 |
| 361 | 20240809 | 124100 | 5322367250 | 25100 | 25050 | 25100 | 25050 | 370 |
| 362 | 20240809 | 124000 | 5313081750 | 25100 | 25100 | 25150 | 25050 | 318 |
| 363 | 20240809 | 123900 | 5305094600 | 25100 | 25050 | 25100 | 25050 | 370 |
| 364 | 20240809 | 123800 | 5295814550 | 25050 | 25050 | 25100 | 25050 | 1625 |
| 365 | 20240809 | 123700 | 5255097100 | 25100 | 25100 | 25100 | 25050 | 284 |
| 366 | 20240809 | 123600 | 5247969600 | 25100 | 25100 | 25100 | 25050 | 222 |
| 367 | 20240809 | 123500 | 5242398200 | 25150 | 25100 | 25150 | 25050 | 96 |
| 368 | 20240809 | 123400 | 5239988650 | 25150 | 25100 | 25150 | 25050 | 811 |
| 369 | 20240809 | 123300 | 5219628600 | 25100 | 25000 | 25100 | 25000 | 74 |
| 370 | 20240809 | 123200 | 5217773150 | 25100 | 25050 | 25100 | 25000 | 314 |
| 371 | 20240809 | 123100 | 5209907750 | 25100 | 25000 | 25100 | 24950 | 115 |
| 372 | 20240809 | 123000 | 5207024200 | 24950 | 25050 | 25050 | 24950 | 311 |
| 373 | 20240809 | 122900 | 5199244400 | 25000 | 24950 | 25050 | 24950 | 253 |
| 374 | 20240809 | 122800 | 5192907500 | 25050 | 24950 | 25050 | 24950 | 321 |
| 375 | 20240809 | 122700 | 5184881250 | 24950 | 25000 | 25050 | 24950 | 300 |
| 376 | 20240809 | 122600 | 5177384500 | 24950 | 25050 | 25050 | 24950 | 148 |
| 377 | 20240809 | 122500 | 5173681000 | 25000 | 24950 | 25000 | 24900 | 339 |
| 378 | 20240809 | 122400 | 5165210100 | 24950 | 25000 | 25000 | 24950 | 309 |
| 379 | 20240809 | 122300 | 5157486500 | 25000 | 24950 | 25000 | 24950 | 608 |
| 380 | 20240809 | 122200 | 5142307150 | 25000 | 25050 | 25050 | 24950 | 251 |
| 381 | 20240809 | 122100 | 5136025100 | 25050 | 25050 | 25050 | 25000 | 213 |
| 382 | 20240809 | 122000 | 5130694350 | 25050 | 25000 | 25050 | 24950 | 506 |
| 383 | 20240809 | 121900 | 5118032450 | 25000 | 25150 | 25150 | 25000 | 721 |
| 384 | 20240809 | 121800 | 5099962700 | 25150 | 25100 | 25150 | 25100 | 312 |
| 385 | 20240809 | 121700 | 5092118800 | 25100 | 25100 | 25150 | 25050 | 729 |
| 386 | 20240809 | 121600 | 5073821900 | 25050 | 25050 | 25100 | 25050 | 517 |
| 387 | 20240809 | 121500 | 5060846250 | 24950 | 24950 | 25050 | 24950 | 273 |
| 388 | 20240809 | 121400 | 5054009750 | 25000 | 25050 | 25100 | 25000 | 319 |
| 389 | 20240809 | 121300 | 5046011250 | 25050 | 25050 | 25100 | 25050 | 302 |
| 390 | 20240809 | 121200 | 5038437950 | 25000 | 25050 | 25050 | 25000 | 160 |
| 391 | 20240809 | 121100 | 5034431450 | 25150 | 25100 | 25150 | 25000 | 255 |
| 392 | 20240809 | 121000 | 5028029300 | 25000 | 25000 | 25100 | 25000 | 284 |
| 393 | 20240809 | 120900 | 5020913400 | 25000 | 25000 | 25150 | 25000 | 410 |
| 394 | 20240809 | 120800 | 5010637850 | 25050 | 25050 | 25100 | 25050 | 226 |
| 395 | 20240809 | 120700 | 5004973250 | 25050 | 25050 | 25050 | 25000 | 149 |
| 396 | 20240809 | 120600 | 5001241500 | 25050 | 25100 | 25100 | 25050 | 316 |
| 397 | 20240809 | 120500 | 4993311400 | 25100 | 25000 | 25100 | 25000 | 360 |
| 398 | 20240809 | 120400 | 4984299100 | 25000 | 24950 | 25050 | 24900 | 780 |
| 399 | 20240809 | 120300 | 4964827400 | 25000 | 24900 | 25000 | 24900 | 156 |
| 400 | 20240809 | 120200 | 4960929550 | 24900 | 24950 | 25000 | 24900 | 376 |
| 401 | 20240809 | 120100 | 4951547300 | 24950 | 24950 | 25000 | 24950 | 638 |
| 402 | 20240809 | 120000 | 4935615200 | 25000 | 25150 | 25150 | 24900 | 3124 |
| 403 | 20240809 | 115900 | 4857430800 | 25150 | 25150 | 25200 | 25100 | 459 |
| 404 | 20240809 | 115800 | 4845883400 | 25200 | 25200 | 25200 | 25150 | 675 |
| 405 | 20240809 | 115700 | 4828874300 | 25200 | 25150 | 25200 | 25100 | 142 |
| 406 | 20240809 | 115600 | 4825297700 | 25150 | 25150 | 25200 | 25100 | 1211 |
| 407 | 20240809 | 115500 | 4794835850 | 25150 | 25100 | 25200 | 25100 | 843 |
| 408 | 20240809 | 115400 | 4773635350 | 25200 | 25200 | 25250 | 25050 | 3967 |
| 409 | 20240809 | 115300 | 4674034200 | 25200 | 25250 | 25250 | 25200 | 507 |
| 410 | 20240809 | 115200 | 4661236550 | 25250 | 25200 | 25300 | 25200 | 257 |
| 411 | 20240809 | 115100 | 4654748150 | 25250 | 25200 | 25250 | 25200 | 637 |
| 412 | 20240809 | 115000 | 4638669800 | 25150 | 25200 | 25200 | 25150 | 802 |
| 413 | 20240809 | 114900 | 4618459800 | 25200 | 25150 | 25200 | 25150 | 512 |
| 414 | 20240809 | 114800 | 4605572450 | 25100 | 25100 | 25150 | 25100 | 419 |
| 415 | 20240809 | 114700 | 4595044300 | 25150 | 25100 | 25150 | 25100 | 494 |
| 416 | 20240809 | 114600 | 4582630800 | 25100 | 25200 | 25200 | 25100 | 936 |
| 417 | 20240809 | 114500 | 4559086250 | 25250 | 25300 | 25300 | 25200 | 1802 |
| 418 | 20240809 | 114400 | 4513579000 | 25300 | 25250 | 25300 | 25200 | 1513 |
| 419 | 20240809 | 114300 | 4475370900 | 25250 | 25250 | 25250 | 25200 | 1383 |
| 420 | 20240809 | 114200 | 4440478250 | 25200 | 25200 | 25200 | 25200 | 1594 |
| 421 | 20240809 | 114100 | 4400309450 | 25150 | 25100 | 25150 | 25100 | 362 |
| 422 | 20240809 | 114000 | 4391208950 | 25100 | 25150 | 25150 | 25100 | 499 |
| 423 | 20240809 | 113900 | 4378665100 | 25150 | 25100 | 25150 | 25100 | 515 |
| 424 | 20240809 | 113800 | 4365725100 | 25150 | 25150 | 25150 | 25100 | 289 |
| 425 | 20240809 | 113700 | 4358460150 | 25150 | 25100 | 25150 | 25050 | 293 |
| 426 | 20240809 | 113600 | 4351094850 | 25150 | 25100 | 25150 | 25100 | 486 |
| 427 | 20240809 | 113500 | 4338885100 | 25100 | 25100 | 25150 | 25050 | 516 |
| 428 | 20240809 | 113400 | 4325939350 | 25050 | 25050 | 25100 | 25050 | 265 |
| 429 | 20240809 | 113300 | 4319289500 | 25100 | 25100 | 25150 | 25050 | 818 |
| 430 | 20240809 | 113200 | 4298760000 | 25150 | 25150 | 25150 | 25100 | 396 |
| 431 | 20240809 | 113100 | 4288802050 | 25150 | 25100 | 25150 | 25050 | 1023 |
| 432 | 20240809 | 113000 | 4263119450 | 25050 | 25000 | 25100 | 25000 | 819 |
| 433 | 20240809 | 112900 | 4242596550 | 25050 | 25050 | 25100 | 25000 | 368 |
| 434 | 20240809 | 112800 | 4233377300 | 25000 | 25000 | 25050 | 25000 | 94 |
| 435 | 20240809 | 112700 | 4231025600 | 25000 | 25000 | 25050 | 24950 | 620 |
| 436 | 20240809 | 112600 | 4215516000 | 25050 | 25050 | 25100 | 24950 | 345 |
| 437 | 20240809 | 112500 | 4206870950 | 24950 | 25000 | 25050 | 24950 | 531 |
| 438 | 20240809 | 112400 | 4193596800 | 25000 | 25050 | 25100 | 25000 | 201 |
| 439 | 20240809 | 112300 | 4188562750 | 25000 | 25100 | 25100 | 24950 | 624 |
| 440 | 20240809 | 112200 | 4172959150 | 25050 | 25050 | 25100 | 25000 | 514 |
| 441 | 20240809 | 112100 | 4160077150 | 25100 | 25000 | 25100 | 25000 | 699 |
| 442 | 20240809 | 112000 | 4142565700 | 25000 | 25000 | 25050 | 25000 | 361 |
| 443 | 20240809 | 111900 | 4133524500 | 25050 | 25000 | 25050 | 25000 | 1680 |
| 444 | 20240809 | 111800 | 4091463300 | 25000 | 25000 | 25000 | 24950 | 564 |
| 445 | 20240809 | 111700 | 4077364450 | 25000 | 24950 | 25000 | 24950 | 448 |
| 446 | 20240809 | 111600 | 4066170950 | 25000 | 24950 | 25000 | 24950 | 297 |
| 447 | 20240809 | 111500 | 4058760400 | 24900 | 24900 | 24950 | 24900 | 403 |
| 448 | 20240809 | 111400 | 4048710250 | 24950 | 24950 | 25000 | 24900 | 500 |
| 449 | 20240809 | 111300 | 4036236100 | 24950 | 24900 | 24950 | 24900 | 191 |
| 450 | 20240809 | 111200 | 4031471750 | 24950 | 24850 | 24950 | 24850 | 345 |
| 451 | 20240809 | 111100 | 4022878900 | 24850 | 24750 | 24850 | 24750 | 903 |
| 452 | 20240809 | 111000 | 4000448200 | 24750 | 24800 | 24800 | 24750 | 312 |
| 453 | 20240809 | 110900 | 3992717800 | 24800 | 24750 | 24800 | 24700 | 515 |
| 454 | 20240809 | 110800 | 3979964100 | 24750 | 24950 | 24950 | 24750 | 879 |
| 455 | 20240809 | 110700 | 3958117150 | 24900 | 24950 | 24950 | 24850 | 327 |
| 456 | 20240809 | 110600 | 3949976950 | 24900 | 24900 | 24950 | 24850 | 788 |
| 457 | 20240809 | 110500 | 3930348000 | 24950 | 24950 | 25000 | 24900 | 217 |
| 458 | 20240809 | 110400 | 3924934550 | 24950 | 24900 | 24950 | 24900 | 508 |
| 459 | 20240809 | 110300 | 3912267550 | 24950 | 24900 | 24950 | 24900 | 383 |
| 460 | 20240809 | 110200 | 3902712850 | 24850 | 24850 | 24950 | 24850 | 209 |
| 461 | 20240809 | 110100 | 3897517050 | 24850 | 24950 | 24950 | 24850 | 556 |
| 462 | 20240809 | 110000 | 3883661700 | 24950 | 25000 | 25000 | 24800 | 429 |
| 463 | 20240809 | 105900 | 3872991200 | 25000 | 25000 | 25050 | 24900 | 1646 |
| 464 | 20240809 | 105800 | 3831835500 | 25000 | 25050 | 25100 | 25000 | 604 |
| 465 | 20240809 | 105700 | 3816709100 | 25050 | 25050 | 25050 | 25050 | 319 |
| 466 | 20240809 | 105600 | 3808718150 | 25050 | 24950 | 25050 | 24950 | 1604 |
| 467 | 20240809 | 105500 | 3768616750 | 25000 | 25000 | 25000 | 24950 | 324 |
| 468 | 20240809 | 105400 | 3760517450 | 25000 | 25000 | 25000 | 24900 | 524 |
| 469 | 20240809 | 105300 | 3747420950 | 25000 | 24950 | 25000 | 24950 | 4012 |
| 470 | 20240809 | 105200 | 3647270550 | 24950 | 24950 | 24950 | 24950 | 57 |
| 471 | 20240809 | 105100 | 3645848400 | 24950 | 24950 | 24950 | 24900 | 452 |
| 472 | 20240809 | 105000 | 3634576450 | 24950 | 24950 | 24950 | 24900 | 253 |
| 473 | 20240809 | 104900 | 3628268050 | 24950 | 24950 | 24950 | 24900 | 494 |
| 474 | 20240809 | 104800 | 3615950900 | 24950 | 24850 | 24950 | 24850 | 885 |
| 475 | 20240809 | 104700 | 3593914750 | 24850 | 24850 | 24850 | 24850 | 56 |
| 476 | 20240809 | 104600 | 3592523150 | 24850 | 24800 | 24850 | 24750 | 151 |
| 477 | 20240809 | 104500 | 3588777150 | 24800 | 24850 | 24850 | 24800 | 139 |
| 478 | 20240809 | 104400 | 3585329600 | 24800 | 24850 | 24850 | 24800 | 254 |
| 479 | 20240809 | 104300 | 3579030100 | 24850 | 24800 | 24850 | 24800 | 129 |
| 480 | 20240809 | 104200 | 3575825200 | 24800 | 24800 | 24800 | 24800 | 156 |
| 481 | 20240809 | 104100 | 3571956400 | 24800 | 24850 | 24850 | 24750 | 1560 |
| 482 | 20240809 | 104000 | 3533192350 | 24850 | 24900 | 24900 | 24850 | 143 |
| 483 | 20240809 | 103900 | 3529633650 | 24850 | 24900 | 24900 | 24850 | 140 |
| 484 | 20240809 | 103800 | 3526147900 | 24800 | 24850 | 24850 | 24800 | 680 |
| 485 | 20240809 | 103700 | 3509250150 | 24750 | 24800 | 24800 | 24750 | 330 |
| 486 | 20240809 | 103600 | 3501066250 | 24800 | 24800 | 24800 | 24800 | 48 |
| 487 | 20240809 | 103500 | 3499875850 | 24750 | 24700 | 24750 | 24700 | 93 |
| 488 | 20240809 | 103400 | 3497574350 | 24750 | 24750 | 24750 | 24750 | 134 |
| 489 | 20240809 | 103300 | 3494257850 | 24750 | 24750 | 24750 | 24750 | 122 |
| 490 | 20240809 | 103200 | 3491238350 | 24750 | 24750 | 24750 | 24750 | 157 |
| 491 | 20240809 | 103100 | 3487352600 | 24750 | 24750 | 24750 | 24750 | 2 |
| 492 | 20240809 | 103000 | 3487303100 | 24750 | 24700 | 24750 | 24700 | 109 |
| 493 | 20240809 | 102900 | 3484605450 | 24700 | 24750 | 24750 | 24700 | 397 |
| 494 | 20240809 | 102800 | 3474781400 | 24750 | 24700 | 24800 | 24700 | 2286 |
| 495 | 20240809 | 102700 | 3418263500 | 24700 | 24700 | 24700 | 24700 | 142 |
| 496 | 20240809 | 102600 | 3414756100 | 24650 | 24700 | 24700 | 24650 | 165 |
| 497 | 20240809 | 102500 | 3410682950 | 24700 | 24650 | 24700 | 24600 | 865 |
| 498 | 20240809 | 102400 | 3389360700 | 24650 | 24650 | 24650 | 24650 | 216 |
| 499 | 20240809 | 102300 | 3384036300 | 24650 | 24700 | 24750 | 24650 | 1032 |
| 500 | 20240809 | 102200 | 3358585100 | 24750 | 24850 | 24850 | 24750 | 938 |
| 501 | 20240809 | 102100 | 3335333450 | 24850 | 24900 | 24900 | 24850 | 170 |
| 502 | 20240809 | 102000 | 3331102400 | 24850 | 24800 | 24850 | 24800 | 502 |
| 503 | 20240809 | 101900 | 3318630650 | 24800 | 24700 | 24850 | 24700 | 1314 |
| 504 | 20240809 | 101800 | 3286109950 | 24650 | 24650 | 24650 | 24650 | 133 |
| 505 | 20240809 | 101700 | 3282831500 | 24650 | 24650 | 24750 | 24600 | 1009 |
| 506 | 20240809 | 101600 | 3257943500 | 24650 | 24700 | 24700 | 24650 | 266 |
| 507 | 20240809 | 101500 | 3251373400 | 24700 | 24700 | 24700 | 24700 | 70 |
| 508 | 20240809 | 101400 | 3249644400 | 24700 | 24750 | 24750 | 24700 | 59 |
| 509 | 20240809 | 101300 | 3248187050 | 24750 | 24700 | 24750 | 24700 | 215 |
| 510 | 20240809 | 101200 | 3242871150 | 24700 | 24750 | 24800 | 24700 | 203 |
| 511 | 20240809 | 101100 | 3237848000 | 24850 | 24900 | 24900 | 24750 | 393 |
| 512 | 20240809 | 101000 | 3228081100 | 24900 | 24800 | 24900 | 24800 | 346 |
| 513 | 20240809 | 100900 | 3219483050 | 24850 | 24800 | 24850 | 24800 | 863 |
| 514 | 20240809 | 100800 | 3198043550 | 24800 | 24750 | 24800 | 24650 | 1190 |
| 515 | 20240809 | 100700 | 3168590450 | 24750 | 24700 | 24800 | 24700 | 224 |
| 516 | 20240809 | 100600 | 3163046300 | 24800 | 24750 | 24800 | 24750 | 210 |
| 517 | 20240809 | 100500 | 3157845700 | 24750 | 24650 | 24750 | 24650 | 591 |
| 518 | 20240809 | 100400 | 3143257200 | 24600 | 24700 | 24700 | 24600 | 98 |
| 519 | 20240809 | 100300 | 3140843000 | 24650 | 24600 | 24650 | 24600 | 158 |
| 520 | 20240809 | 100200 | 3136951850 | 24600 | 24550 | 24600 | 24550 | 375 |
| 521 | 20240809 | 100100 | 3127728500 | 24550 | 24650 | 24650 | 24550 | 925 |
| 522 | 20240809 | 100000 | 3104960800 | 24650 | 24700 | 24750 | 24650 | 555 |
| 523 | 20240809 | 095900 | 3091254950 | 24750 | 24750 | 24750 | 24700 | 92 |
| 524 | 20240809 | 095800 | 3088978800 | 24750 | 24800 | 24800 | 24750 | 369 |
| 525 | 20240809 | 095700 | 3079833450 | 24800 | 24950 | 24950 | 24800 | 677 |
| 526 | 20240809 | 095600 | 3062993850 | 24950 | 24850 | 24950 | 24850 | 701 |
| 527 | 20240809 | 095500 | 3045544550 | 24850 | 24800 | 24850 | 24800 | 16 |
| 528 | 20240809 | 095400 | 3045147250 | 24800 | 24850 | 24900 | 24800 | 499 |
| 529 | 20240809 | 095300 | 3032749600 | 24850 | 24750 | 24850 | 24750 | 597 |
| 530 | 20240809 | 095200 | 3017924800 | 24800 | 24750 | 24800 | 24750 | 336 |
| 531 | 20240809 | 095100 | 3009606000 | 24750 | 24650 | 24750 | 24650 | 179 |
| 532 | 20240809 | 095000 | 3005190750 | 24650 | 24700 | 24750 | 24650 | 235 |
| 533 | 20240809 | 094900 | 2999396400 | 24650 | 24650 | 24650 | 24650 | 19 |
| 534 | 20240809 | 094800 | 2998928050 | 24650 | 24750 | 24750 | 24650 | 297 |
| 535 | 20240809 | 094700 | 2991599000 | 24750 | 24600 | 24750 | 24600 | 149 |
| 536 | 20240809 | 094600 | 2987923550 | 24600 | 24650 | 24650 | 24600 | 403 |
| 537 | 20240809 | 094500 | 2978004550 | 24650 | 24650 | 24650 | 24650 | 107 |
| 538 | 20240809 | 094400 | 2975367000 | 24650 | 24700 | 24750 | 24650 | 462 |
| 539 | 20240809 | 094300 | 2963953950 | 24700 | 24650 | 24700 | 24550 | 729 |
| 540 | 20240809 | 094200 | 2946000100 | 24650 | 25000 | 25000 | 24650 | 1982 |
| 541 | 20240809 | 094100 | 2896721250 | 24900 | 24950 | 24950 | 24900 | 513 |
| 542 | 20240809 | 094000 | 2883922100 | 24950 | 25000 | 25000 | 24900 | 486 |
| 543 | 20240809 | 093900 | 2871797300 | 25000 | 25050 | 25100 | 25000 | 2712 |
| 544 | 20240809 | 093800 | 2803936200 | 25050 | 25200 | 25200 | 25000 | 1826 |
| 545 | 20240809 | 093700 | 2758005550 | 25200 | 24950 | 25200 | 24900 | 13747 |
| 546 | 20240809 | 093600 | 2413522150 | 24950 | 24800 | 24950 | 24750 | 4812 |
| 547 | 20240809 | 093500 | 2293868450 | 24800 | 24650 | 24850 | 24650 | 3055 |
| 548 | 20240809 | 093400 | 2218331500 | 24650 | 24550 | 24650 | 24550 | 174 |
| 549 | 20240809 | 093300 | 2214051300 | 24550 | 24500 | 24600 | 24500 | 875 |
| 550 | 20240809 | 093200 | 2192597950 | 24500 | 24500 | 24500 | 24450 | 1280 |
| 551 | 20240809 | 093100 | 2161238450 | 24500 | 24550 | 24600 | 24500 | 728 |
| 552 | 20240809 | 093000 | 2143378400 | 24550 | 24550 | 24550 | 24500 | 795 |
| 553 | 20240809 | 092900 | 2123864350 | 24550 | 24500 | 24550 | 24350 | 5431 |
| 554 | 20240809 | 092800 | 1991063300 | 24500 | 24600 | 24600 | 24500 | 1289 |
| 555 | 20240809 | 092700 | 1959410150 | 24600 | 24600 | 24650 | 24600 | 580 |
| 556 | 20240809 | 092600 | 1945140850 | 24550 | 24650 | 24650 | 24550 | 845 |
| 557 | 20240809 | 092500 | 1924353050 | 24650 | 24600 | 24700 | 24600 | 1024 |
| 558 | 20240809 | 092400 | 1899128750 | 24650 | 24650 | 24700 | 24650 | 415 |
| 559 | 20240809 | 092300 | 1888898900 | 24650 | 24600 | 24650 | 24600 | 538 |
| 560 | 20240809 | 092200 | 1875649350 | 24600 | 24700 | 24750 | 24600 | 3844 |
| 561 | 20240809 | 092100 | 1781063250 | 24650 | 24650 | 24700 | 24650 | 941 |
| 562 | 20240809 | 092000 | 1757859400 | 24650 | 24600 | 24750 | 24600 | 2140 |
| 563 | 20240809 | 091900 | 1705116150 | 24600 | 24700 | 24750 | 24600 | 1286 |
| 564 | 20240809 | 091800 | 1673402500 | 24700 | 24800 | 24800 | 24700 | 531 |
| 565 | 20240809 | 091700 | 1660235200 | 24800 | 24950 | 24950 | 24650 | 1221 |
| 566 | 20240809 | 091600 | 1629961650 | 24950 | 24750 | 24950 | 24700 | 2467 |
| 567 | 20240809 | 091500 | 1568718600 | 24750 | 24800 | 24800 | 24700 | 1058 |
| 568 | 20240809 | 091400 | 1542535000 | 24800 | 24800 | 24900 | 24800 | 1498 |
| 569 | 20240809 | 091300 | 1505301050 | 24750 | 24700 | 24800 | 24650 | 1635 |
| 570 | 20240809 | 091200 | 1464874000 | 24700 | 24700 | 24750 | 24650 | 790 |
| 571 | 20240809 | 091100 | 1445335700 | 24700 | 24800 | 24800 | 24700 | 1451 |
| 572 | 20240809 | 091000 | 1409420250 | 24800 | 24500 | 24800 | 24500 | 3658 |
| 573 | 20240809 | 090900 | 1319195600 | 24500 | 24600 | 24750 | 24500 | 6900 |
| 574 | 20240809 | 090800 | 1149408450 | 24600 | 24350 | 24600 | 24300 | 3716 |
| 575 | 20240809 | 090700 | 1058512500 | 24350 | 24400 | 24550 | 24300 | 3568 |
| 576 | 20240809 | 090600 | 971233900 | 24350 | 24400 | 24400 | 24300 | 2183 |
| 577 | 20240809 | 090500 | 918082200 | 24300 | 24450 | 24450 | 24300 | 5894 |
| 578 | 20240809 | 090400 | 774313650 | 24450 | 24350 | 24450 | 24350 | 1638 |
| 579 | 20240809 | 090300 | 734342850 | 24350 | 24350 | 24600 | 24300 | 9014 |
| 580 | 20240809 | 090200 | 513852000 | 24300 | 24200 | 24350 | 24100 | 8867 |
| 581 | 20240809 | 090100 | 299160450 | 24200 | 24200 | 24250 | 24050 | 5197 |
| 582 | 20240809 | 090000 | 173822700 | 24200 | 23950 | 24250 | 23900 | 7059 |