31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 33263 |
| 3 | 20240805 | 184000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20240805 | 183900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20240805 | 183800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20240805 | 183700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20240805 | 183600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20240805 | 183500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20240805 | 183400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20240805 | 183300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20240805 | 183200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20240805 | 183100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20240805 | 183000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20240805 | 182900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20240805 | 182800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20240805 | 182700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20240805 | 182600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20240805 | 182500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20240805 | 182400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20240805 | 182300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20240805 | 182200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20240805 | 182100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20240805 | 182000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20240805 | 181900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20240805 | 181800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20240805 | 181700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20240805 | 181600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20240805 | 181500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20240805 | 181400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20240805 | 181300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20240805 | 181200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20240805 | 181100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 33263 |
| 33 | 20240805 | 181000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20240805 | 180900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20240805 | 180800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20240805 | 180700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20240805 | 180600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20240805 | 180500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20240805 | 180400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20240805 | 180300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20240805 | 180200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20240805 | 180100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20240805 | 180000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20240805 | 175900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20240805 | 175800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20240805 | 175700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20240805 | 175600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20240805 | 175500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20240805 | 175400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20240805 | 175300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20240805 | 175200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20240805 | 175100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20240805 | 175000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20240805 | 174900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20240805 | 174800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20240805 | 174700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20240805 | 174600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20240805 | 174500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20240805 | 174400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20240805 | 174300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20240805 | 174200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20240805 | 174100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 33263 |
| 63 | 20240805 | 174000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20240805 | 173900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20240805 | 173800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20240805 | 173700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20240805 | 173600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20240805 | 173500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20240805 | 173400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20240805 | 173300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20240805 | 173200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20240805 | 173100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20240805 | 173000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20240805 | 172900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20240805 | 172800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20240805 | 172700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20240805 | 172600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20240805 | 172500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20240805 | 172400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20240805 | 172300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20240805 | 172200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20240805 | 172100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20240805 | 172000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20240805 | 171900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20240805 | 171800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20240805 | 171700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20240805 | 171600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20240805 | 171500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20240805 | 171400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20240805 | 171300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20240805 | 171200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20240805 | 171100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 33263 |
| 93 | 20240805 | 171000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20240805 | 170900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20240805 | 170800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20240805 | 170700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20240805 | 170600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20240805 | 170500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20240805 | 170400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20240805 | 170300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20240805 | 170200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20240805 | 170100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20240805 | 170000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20240805 | 165900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20240805 | 165800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20240805 | 165700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20240805 | 165600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20240805 | 165500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20240805 | 165400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20240805 | 165300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20240805 | 165200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20240805 | 165100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20240805 | 165000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20240805 | 164900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20240805 | 164800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20240805 | 164700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20240805 | 164600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20240805 | 164500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20240805 | 164400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20240805 | 164300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20240805 | 164200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20240805 | 164100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 33263 |
| 123 | 20240805 | 164000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20240805 | 163900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20240805 | 163800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20240805 | 163700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20240805 | 163600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20240805 | 163500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20240805 | 163400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20240805 | 163300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20240805 | 163200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20240805 | 163100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20240805 | 163000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20240805 | 162900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20240805 | 162800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20240805 | 162700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20240805 | 162600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20240805 | 162500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20240805 | 162400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20240805 | 162300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20240805 | 162200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20240805 | 162100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20240805 | 162000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20240805 | 161900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20240805 | 161800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20240805 | 161700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20240805 | 161600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20240805 | 161500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20240805 | 161400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20240805 | 161300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20240805 | 161200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20240805 | 161100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 33263 |
| 153 | 20240805 | 161000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20240805 | 160900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20240805 | 160800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20240805 | 160700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20240805 | 160600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20240805 | 160500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20240805 | 160400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20240805 | 160300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20240805 | 160200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20240805 | 160100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20240805 | 160000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20240805 | 155900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20240805 | 155800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20240805 | 155700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20240805 | 155600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20240805 | 155500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20240805 | 155400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20240805 | 155300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20240805 | 155200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20240805 | 155100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20240805 | 155000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20240805 | 154900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20240805 | 154800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20240805 | 154700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20240805 | 154600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20240805 | 154500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20240805 | 154400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20240805 | 154300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20240805 | 154200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20240805 | 154100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 33263 |
| 183 | 20240805 | 154000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20240805 | 153900 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20240805 | 153800 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20240805 | 153700 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20240805 | 153600 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20240805 | 153500 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20240805 | 153400 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20240805 | 153300 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20240805 | 153200 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20240805 | 153100 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20240805 | 153000 | 14697938600 | 24800 | 24800 | 24800 | 24800 | 33263 |
| 194 | 20240805 | 152900 | 13873016200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20240805 | 152800 | 13873016200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20240805 | 152700 | 13873016200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20240805 | 152600 | 13873016200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20240805 | 152500 | 13873016200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20240805 | 152400 | 13873016200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20240805 | 152300 | 13873016200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20240805 | 152200 | 13873016200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20240805 | 152100 | 13873016200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20240805 | 152000 | 13873016200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20240805 | 151900 | 13873016200 | 25050 | 24900 | 25050 | 24900 | 2048 |
| 205 | 20240805 | 151800 | 13821956100 | 24950 | 25050 | 25050 | 24900 | 2215 |
| 206 | 20240805 | 151700 | 13766746600 | 25050 | 24950 | 25050 | 24900 | 2461 |
| 207 | 20240805 | 151600 | 13705268600 | 24950 | 24950 | 24950 | 24900 | 2167 |
| 208 | 20240805 | 151500 | 13651256850 | 24900 | 24900 | 24900 | 24850 | 559 |
| 209 | 20240805 | 151400 | 13637350100 | 24900 | 24800 | 24900 | 24800 | 565 |
| 210 | 20240805 | 151300 | 13623306200 | 24800 | 24750 | 24800 | 24700 | 673 |
| 211 | 20240805 | 151200 | 13606655500 | 24750 | 24750 | 24750 | 24650 | 1205 |
| 212 | 20240805 | 151100 | 13576897950 | 24700 | 24600 | 24750 | 24550 | 1469 |
| 213 | 20240805 | 151000 | 13540684450 | 24700 | 24700 | 24750 | 24650 | 1203 |
| 214 | 20240805 | 150900 | 13511002650 | 24700 | 24700 | 24750 | 24700 | 4161 |
| 215 | 20240805 | 150800 | 13408180300 | 24750 | 24800 | 24800 | 24700 | 1735 |
| 216 | 20240805 | 150700 | 13365301350 | 24800 | 24850 | 24850 | 24700 | 923 |
| 217 | 20240805 | 150600 | 13342434700 | 24850 | 24800 | 24850 | 24700 | 1645 |
| 218 | 20240805 | 150500 | 13301683000 | 24800 | 24800 | 24850 | 24750 | 1103 |
| 219 | 20240805 | 150400 | 13274328500 | 24850 | 24850 | 24850 | 24700 | 4482 |
| 220 | 20240805 | 150300 | 13163181350 | 24850 | 24900 | 25000 | 24800 | 3196 |
| 221 | 20240805 | 150200 | 13083651150 | 24950 | 25000 | 25000 | 24800 | 1141 |
| 222 | 20240805 | 150100 | 13055180150 | 25000 | 24800 | 25000 | 24750 | 3288 |
| 223 | 20240805 | 150000 | 12973344150 | 24800 | 24950 | 24950 | 24750 | 997 |
| 224 | 20240805 | 145900 | 12948550250 | 24950 | 24700 | 24950 | 24700 | 4780 |
| 225 | 20240805 | 145800 | 12830274000 | 24700 | 24650 | 24750 | 24600 | 3279 |
| 226 | 20240805 | 145700 | 12749287050 | 24600 | 24550 | 24650 | 24550 | 3171 |
| 227 | 20240805 | 145600 | 12671188900 | 24550 | 24450 | 24600 | 24350 | 5770 |
| 228 | 20240805 | 145500 | 12530029600 | 24400 | 24500 | 24500 | 24350 | 979 |
| 229 | 20240805 | 145400 | 12506122850 | 24450 | 24550 | 24550 | 24350 | 6631 |
| 230 | 20240805 | 145300 | 12343590500 | 24500 | 24600 | 24600 | 24500 | 4842 |
| 231 | 20240805 | 145200 | 12224934200 | 24600 | 24800 | 24800 | 24500 | 5116 |
| 232 | 20240805 | 145100 | 12098850450 | 24800 | 24850 | 24850 | 24750 | 2947 |
| 233 | 20240805 | 145000 | 12025805050 | 24850 | 24800 | 24900 | 24800 | 2953 |
| 234 | 20240805 | 144900 | 11952541650 | 24800 | 24900 | 24900 | 24800 | 3065 |
| 235 | 20240805 | 144800 | 11876419950 | 24900 | 24950 | 24950 | 24900 | 5230 |
| 236 | 20240805 | 144700 | 11746032300 | 25000 | 25050 | 25050 | 24950 | 2869 |
| 237 | 20240805 | 144600 | 11674356700 | 25050 | 25100 | 25100 | 24950 | 14147 |
| 238 | 20240805 | 144500 | 11320523850 | 25100 | 25150 | 25200 | 25050 | 5014 |
| 239 | 20240805 | 144400 | 11194613300 | 25200 | 25200 | 25250 | 25200 | 16964 |
| 240 | 20240805 | 144300 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 241 | 20240805 | 144200 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 242 | 20240805 | 144100 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 243 | 20240805 | 144000 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 244 | 20240805 | 143900 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 245 | 20240805 | 143800 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 246 | 20240805 | 143700 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 247 | 20240805 | 143600 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 248 | 20240805 | 143500 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 249 | 20240805 | 143400 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 250 | 20240805 | 143300 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 251 | 20240805 | 143200 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 252 | 20240805 | 143100 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 253 | 20240805 | 143000 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 254 | 20240805 | 142900 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 255 | 20240805 | 142800 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 256 | 20240805 | 142700 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 257 | 20240805 | 142600 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 258 | 20240805 | 142500 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 259 | 20240805 | 142400 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 260 | 20240805 | 142300 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 261 | 20240805 | 142200 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 262 | 20240805 | 142100 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 263 | 20240805 | 142000 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 264 | 20240805 | 141900 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 265 | 20240805 | 141800 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 266 | 20240805 | 141700 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 267 | 20240805 | 141600 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 268 | 20240805 | 141500 | 10767119750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 269 | 20240805 | 141400 | 10767119750 | 25250 | 25200 | 25250 | 25200 | 244 |
| 270 | 20240805 | 141300 | 10760967050 | 25200 | 25250 | 25300 | 25200 | 2025 |
| 271 | 20240805 | 141200 | 10709860150 | 25200 | 25250 | 25250 | 25200 | 610 |
| 272 | 20240805 | 141100 | 10694483750 | 25200 | 25300 | 25300 | 25200 | 861 |
| 273 | 20240805 | 141000 | 10672740200 | 25250 | 25350 | 25350 | 25250 | 2686 |
| 274 | 20240805 | 140900 | 10604901450 | 25350 | 25350 | 25350 | 25300 | 743 |
| 275 | 20240805 | 140800 | 10586095200 | 25350 | 25350 | 25350 | 25300 | 488 |
| 276 | 20240805 | 140700 | 10573742950 | 25350 | 25350 | 25350 | 25300 | 174 |
| 277 | 20240805 | 140600 | 10569337800 | 25300 | 25300 | 25350 | 25250 | 571 |
| 278 | 20240805 | 140500 | 10554888750 | 25350 | 25300 | 25350 | 25300 | 331 |
| 279 | 20240805 | 140400 | 10546505950 | 25300 | 25300 | 25350 | 25300 | 271 |
| 280 | 20240805 | 140300 | 10539648100 | 25300 | 25350 | 25350 | 25250 | 1106 |
| 281 | 20240805 | 140200 | 10511662350 | 25350 | 25250 | 25350 | 25250 | 1161 |
| 282 | 20240805 | 140100 | 10482319150 | 25300 | 25300 | 25300 | 25250 | 151 |
| 283 | 20240805 | 140000 | 10478499450 | 25250 | 25300 | 25300 | 25250 | 209 |
| 284 | 20240805 | 135900 | 10473217800 | 25250 | 25300 | 25300 | 25250 | 188 |
| 285 | 20240805 | 135800 | 10468461950 | 25300 | 25300 | 25300 | 25250 | 932 |
| 286 | 20240805 | 135700 | 10444903550 | 25250 | 25250 | 25300 | 25200 | 3760 |
| 287 | 20240805 | 135600 | 10349964400 | 25250 | 25200 | 25250 | 25200 | 341 |
| 288 | 20240805 | 135500 | 10341356150 | 25200 | 25250 | 25250 | 25200 | 2684 |
| 289 | 20240805 | 135400 | 10273656550 | 25250 | 25300 | 25350 | 25250 | 3236 |
| 290 | 20240805 | 135300 | 10191877600 | 25300 | 25350 | 25350 | 25300 | 830 |
| 291 | 20240805 | 135200 | 10170873600 | 25300 | 25300 | 25350 | 25300 | 1951 |
| 292 | 20240805 | 135100 | 10121489800 | 25300 | 25300 | 25350 | 25300 | 2130 |
| 293 | 20240805 | 135000 | 10067587950 | 25350 | 25350 | 25350 | 25300 | 1461 |
| 294 | 20240805 | 134900 | 10030589800 | 25350 | 25350 | 25350 | 25300 | 1080 |
| 295 | 20240805 | 134800 | 10003244650 | 25350 | 25350 | 25350 | 25300 | 1694 |
| 296 | 20240805 | 134700 | 9960309400 | 25400 | 25400 | 25400 | 25350 | 308 |
| 297 | 20240805 | 134600 | 9952495400 | 25400 | 25400 | 25400 | 25350 | 207 |
| 298 | 20240805 | 134500 | 9947238150 | 25350 | 25350 | 25400 | 25350 | 1303 |
| 299 | 20240805 | 134400 | 9914202650 | 25400 | 25450 | 25450 | 25400 | 385 |
| 300 | 20240805 | 134300 | 9904413550 | 25450 | 25450 | 25450 | 25400 | 499 |
| 301 | 20240805 | 134200 | 9891727750 | 25450 | 25500 | 25500 | 25400 | 511 |
| 302 | 20240805 | 134100 | 9878725650 | 25450 | 25500 | 25500 | 25400 | 787 |
| 303 | 20240805 | 134000 | 9858670900 | 25500 | 25550 | 25550 | 25400 | 1619 |
| 304 | 20240805 | 133900 | 9817505650 | 25550 | 25500 | 25550 | 25500 | 754 |
| 305 | 20240805 | 133800 | 9798277900 | 25500 | 25500 | 25550 | 25450 | 524 |
| 306 | 20240805 | 133700 | 9784924150 | 25500 | 25550 | 25600 | 25500 | 276 |
| 307 | 20240805 | 133600 | 9777878000 | 25500 | 25550 | 25550 | 25500 | 521 |
| 308 | 20240805 | 133500 | 9764583500 | 25500 | 25550 | 25550 | 25500 | 198 |
| 309 | 20240805 | 133400 | 9759530650 | 25550 | 25550 | 25600 | 25500 | 275 |
| 310 | 20240805 | 133300 | 9752496350 | 25500 | 25650 | 25650 | 25400 | 2803 |
| 311 | 20240805 | 133200 | 9681148650 | 25600 | 25600 | 25650 | 25500 | 1660 |
| 312 | 20240805 | 133100 | 9638788800 | 25600 | 25600 | 25600 | 25550 | 1240 |
| 313 | 20240805 | 133000 | 9607048600 | 25550 | 25550 | 25550 | 25500 | 1377 |
| 314 | 20240805 | 132900 | 9571871750 | 25550 | 25550 | 25550 | 25500 | 349 |
| 315 | 20240805 | 132800 | 9562958800 | 25550 | 25500 | 25550 | 25400 | 6588 |
| 316 | 20240805 | 132700 | 9395054050 | 25450 | 25500 | 25500 | 25450 | 1963 |
| 317 | 20240805 | 132600 | 9345085800 | 25500 | 25500 | 25500 | 25450 | 305 |
| 318 | 20240805 | 132500 | 9337316000 | 25500 | 25500 | 25500 | 25500 | 230 |
| 319 | 20240805 | 132400 | 9331451000 | 25500 | 25500 | 25500 | 25450 | 195 |
| 320 | 20240805 | 132300 | 9326479050 | 25500 | 25550 | 25550 | 25450 | 838 |
| 321 | 20240805 | 132200 | 9305105300 | 25500 | 25500 | 25550 | 25500 | 964 |
| 322 | 20240805 | 132100 | 9280510950 | 25550 | 25500 | 25550 | 25450 | 618 |
| 323 | 20240805 | 132000 | 9264749600 | 25500 | 25500 | 25550 | 25450 | 844 |
| 324 | 20240805 | 131900 | 9243224850 | 25500 | 25500 | 25550 | 25450 | 1042 |
| 325 | 20240805 | 131800 | 9216652450 | 25500 | 25500 | 25550 | 25500 | 2237 |
| 326 | 20240805 | 131700 | 9159606250 | 25500 | 25550 | 25600 | 25500 | 1692 |
| 327 | 20240805 | 131600 | 9116397050 | 25600 | 25550 | 25600 | 25550 | 2452 |
| 328 | 20240805 | 131500 | 9053742150 | 25600 | 25600 | 25600 | 25550 | 419 |
| 329 | 20240805 | 131400 | 9043024950 | 25600 | 25550 | 25600 | 25550 | 158 |
| 330 | 20240805 | 131300 | 9038982850 | 25600 | 25600 | 25600 | 25550 | 668 |
| 331 | 20240805 | 131200 | 9021882150 | 25600 | 25550 | 25600 | 25550 | 782 |
| 332 | 20240805 | 131100 | 9001890800 | 25550 | 25550 | 25600 | 25550 | 207 |
| 333 | 20240805 | 131000 | 8996599300 | 25600 | 25600 | 25600 | 25550 | 171 |
| 334 | 20240805 | 130900 | 8992222250 | 25600 | 25550 | 25600 | 25550 | 1095 |
| 335 | 20240805 | 130800 | 8964226100 | 25600 | 25550 | 25600 | 25550 | 1161 |
| 336 | 20240805 | 130700 | 8934557450 | 25550 | 25550 | 25600 | 25550 | 866 |
| 337 | 20240805 | 130600 | 8912428000 | 25550 | 25600 | 25600 | 25550 | 274 |
| 338 | 20240805 | 130500 | 8905420200 | 25550 | 25550 | 25600 | 25500 | 1939 |
| 339 | 20240805 | 130400 | 8855893000 | 25550 | 25550 | 25550 | 25450 | 9170 |
| 340 | 20240805 | 130300 | 8622047400 | 25550 | 25600 | 25600 | 25500 | 3177 |
| 341 | 20240805 | 130200 | 8540873600 | 25600 | 25550 | 25600 | 25550 | 1678 |
| 342 | 20240805 | 130100 | 8497983350 | 25550 | 25550 | 25600 | 25550 | 403 |
| 343 | 20240805 | 130000 | 8487679750 | 25600 | 25600 | 25600 | 25550 | 504 |
| 344 | 20240805 | 125900 | 8474784700 | 25600 | 25750 | 25750 | 25550 | 18976 |
| 345 | 20240805 | 125800 | 7987775100 | 25750 | 25750 | 25750 | 25700 | 2891 |
| 346 | 20240805 | 125700 | 7913451100 | 25800 | 25800 | 25800 | 25750 | 4090 |
| 347 | 20240805 | 125600 | 7808116450 | 25800 | 25800 | 25800 | 25750 | 738 |
| 348 | 20240805 | 125500 | 7789101500 | 25800 | 25800 | 25800 | 25750 | 316 |
| 349 | 20240805 | 125400 | 7780948900 | 25800 | 25800 | 25800 | 25750 | 72 |
| 350 | 20240805 | 125300 | 7779092000 | 25800 | 25800 | 25800 | 25750 | 249 |
| 351 | 20240805 | 125200 | 7772669000 | 25800 | 25800 | 25800 | 25750 | 2275 |
| 352 | 20240805 | 125100 | 7714080450 | 25800 | 25850 | 25850 | 25750 | 1219 |
| 353 | 20240805 | 125000 | 7682629550 | 25850 | 25850 | 25850 | 25800 | 237 |
| 354 | 20240805 | 124900 | 7676512000 | 25850 | 25850 | 25850 | 25800 | 156 |
| 355 | 20240805 | 124800 | 7672479550 | 25800 | 25800 | 25800 | 25750 | 322 |
| 356 | 20240805 | 124700 | 7664172300 | 25800 | 25800 | 25800 | 25750 | 266 |
| 357 | 20240805 | 124600 | 7657310600 | 25800 | 25850 | 25850 | 25800 | 1335 |
| 358 | 20240805 | 124500 | 7622864250 | 25800 | 25850 | 25850 | 25800 | 81 |
| 359 | 20240805 | 124400 | 7620770550 | 25850 | 25800 | 25850 | 25800 | 2113 |
| 360 | 20240805 | 124300 | 7566243750 | 25850 | 25850 | 25850 | 25800 | 265 |
| 361 | 20240805 | 124200 | 7559393600 | 25800 | 25850 | 25850 | 25800 | 643 |
| 362 | 20240805 | 124100 | 7542799400 | 25800 | 25850 | 25850 | 25800 | 528 |
| 363 | 20240805 | 124000 | 7529164400 | 25850 | 25900 | 25900 | 25850 | 3470 |
| 364 | 20240805 | 123900 | 7439452700 | 25900 | 25900 | 25900 | 25850 | 265 |
| 365 | 20240805 | 123800 | 7432592750 | 25900 | 25900 | 25900 | 25850 | 1027 |
| 366 | 20240805 | 123700 | 7406026900 | 25900 | 25950 | 25950 | 25850 | 997 |
| 367 | 20240805 | 123600 | 7380207450 | 25950 | 25900 | 25950 | 25900 | 1881 |
| 368 | 20240805 | 123500 | 7331483650 | 25900 | 25900 | 25950 | 25900 | 287 |
| 369 | 20240805 | 123400 | 7324041850 | 25900 | 25950 | 25950 | 25900 | 164 |
| 370 | 20240805 | 123300 | 7319788500 | 25950 | 25950 | 25950 | 25900 | 188 |
| 371 | 20240805 | 123200 | 7314910600 | 25950 | 25950 | 25950 | 25900 | 573 |
| 372 | 20240805 | 123100 | 7300051550 | 25950 | 25950 | 25950 | 25900 | 134 |
| 373 | 20240805 | 123000 | 7296574350 | 25950 | 25950 | 25950 | 25900 | 289 |
| 374 | 20240805 | 122900 | 7289077500 | 25950 | 25950 | 25950 | 25900 | 124 |
| 375 | 20240805 | 122800 | 7285859950 | 25950 | 25950 | 25950 | 25900 | 385 |
| 376 | 20240805 | 122700 | 7275879100 | 25950 | 25950 | 25950 | 25900 | 165 |
| 377 | 20240805 | 122600 | 7271597500 | 25950 | 25950 | 25950 | 25900 | 815 |
| 378 | 20240805 | 122500 | 7250472150 | 25950 | 25950 | 25950 | 25950 | 127 |
| 379 | 20240805 | 122400 | 7247176500 | 25900 | 25900 | 25950 | 25900 | 259 |
| 380 | 20240805 | 122300 | 7240456050 | 25950 | 25950 | 25950 | 25900 | 335 |
| 381 | 20240805 | 122200 | 7231763100 | 25900 | 25900 | 25950 | 25850 | 1461 |
| 382 | 20240805 | 122100 | 7193933500 | 25900 | 25900 | 25900 | 25900 | 296 |
| 383 | 20240805 | 122000 | 7186267100 | 25850 | 25900 | 25900 | 25850 | 420 |
| 384 | 20240805 | 121900 | 7175403150 | 25900 | 25850 | 25900 | 25850 | 2348 |
| 385 | 20240805 | 121800 | 7114592450 | 25850 | 25900 | 25900 | 25850 | 70 |
| 386 | 20240805 | 121700 | 7112780200 | 25850 | 25850 | 25900 | 25850 | 227 |
| 387 | 20240805 | 121600 | 7106904050 | 25850 | 25900 | 25900 | 25850 | 76 |
| 388 | 20240805 | 121500 | 7104935950 | 25900 | 25900 | 25900 | 25850 | 349 |
| 389 | 20240805 | 121400 | 7095910200 | 25850 | 25900 | 25900 | 25850 | 163 |
| 390 | 20240805 | 121300 | 7091692300 | 25900 | 25900 | 25900 | 25850 | 412 |
| 391 | 20240805 | 121200 | 7081039550 | 25850 | 25850 | 25900 | 25850 | 1333 |
| 392 | 20240805 | 121100 | 7046565700 | 25900 | 25900 | 25900 | 25850 | 511 |
| 393 | 20240805 | 121000 | 7033353500 | 25850 | 25900 | 25900 | 25850 | 707 |
| 394 | 20240805 | 120900 | 7015068550 | 25900 | 25850 | 25900 | 25850 | 329 |
| 395 | 20240805 | 120800 | 7006551450 | 25850 | 25850 | 25900 | 25850 | 477 |
| 396 | 20240805 | 120700 | 6994212850 | 25900 | 25850 | 25900 | 25850 | 352 |
| 397 | 20240805 | 120600 | 6985110950 | 25850 | 25900 | 25900 | 25850 | 325 |
| 398 | 20240805 | 120500 | 6976702900 | 25850 | 25900 | 25900 | 25850 | 141 |
| 399 | 20240805 | 120400 | 6973052400 | 25850 | 25900 | 25900 | 25850 | 91 |
| 400 | 20240805 | 120300 | 6970696900 | 25900 | 25850 | 25900 | 25850 | 297 |
| 401 | 20240805 | 120200 | 6963006900 | 25850 | 25850 | 25900 | 25850 | 100 |
| 402 | 20240805 | 120100 | 6960419000 | 25850 | 25850 | 25900 | 25850 | 154 |
| 403 | 20240805 | 120000 | 6956435850 | 25850 | 25850 | 25900 | 25800 | 1082 |
| 404 | 20240805 | 115900 | 6928467600 | 25850 | 25850 | 25900 | 25850 | 428 |
| 405 | 20240805 | 115800 | 6917401950 | 25850 | 25900 | 25900 | 25850 | 357 |
| 406 | 20240805 | 115700 | 6908168350 | 25850 | 25850 | 25900 | 25850 | 6099 |
| 407 | 20240805 | 115600 | 6750472000 | 25850 | 25900 | 25900 | 25850 | 287 |
| 408 | 20240805 | 115500 | 6743040350 | 25850 | 25850 | 25900 | 25850 | 223 |
| 409 | 20240805 | 115400 | 6737269050 | 25850 | 25850 | 25900 | 25800 | 1610 |
| 410 | 20240805 | 115300 | 6695645650 | 25850 | 25800 | 25850 | 25800 | 410 |
| 411 | 20240805 | 115200 | 6685055300 | 25800 | 25800 | 25850 | 25800 | 390 |
| 412 | 20240805 | 115100 | 6674991500 | 25800 | 25800 | 25800 | 25800 | 826 |
| 413 | 20240805 | 115000 | 6653680700 | 25800 | 25800 | 25800 | 25750 | 714 |
| 414 | 20240805 | 114900 | 6635291550 | 25750 | 25800 | 25800 | 25750 | 150 |
| 415 | 20240805 | 114800 | 6631421700 | 25800 | 25800 | 25800 | 25800 | 251 |
| 416 | 20240805 | 114700 | 6624945900 | 25750 | 25800 | 25800 | 25750 | 627 |
| 417 | 20240805 | 114600 | 6608794400 | 25800 | 25800 | 25800 | 25750 | 265 |
| 418 | 20240805 | 114500 | 6601962450 | 25800 | 25800 | 25800 | 25750 | 133 |
| 419 | 20240805 | 114400 | 6598531150 | 25750 | 25750 | 25800 | 25750 | 141 |
| 420 | 20240805 | 114300 | 6594899600 | 25800 | 25800 | 25800 | 25750 | 1340 |
| 421 | 20240805 | 114200 | 6560330250 | 25800 | 25750 | 25800 | 25750 | 56 |
| 422 | 20240805 | 114100 | 6558885550 | 25800 | 25850 | 25850 | 25800 | 3267 |
| 423 | 20240805 | 114000 | 6474596850 | 25850 | 25850 | 25850 | 25800 | 21 |
| 424 | 20240805 | 113900 | 6474054850 | 25850 | 25850 | 25850 | 25800 | 382 |
| 425 | 20240805 | 113800 | 6464191650 | 25850 | 25850 | 25900 | 25800 | 1134 |
| 426 | 20240805 | 113700 | 6434876950 | 25850 | 25850 | 25900 | 25850 | 72 |
| 427 | 20240805 | 113600 | 6433015700 | 25900 | 25850 | 25900 | 25850 | 395 |
| 428 | 20240805 | 113500 | 6422804650 | 25850 | 25900 | 25950 | 25850 | 1431 |
| 429 | 20240805 | 113400 | 6385741800 | 25900 | 25950 | 25950 | 25900 | 2591 |
| 430 | 20240805 | 113300 | 6318634850 | 25950 | 25900 | 25950 | 25900 | 146 |
| 431 | 20240805 | 113200 | 6314846400 | 25950 | 25900 | 25950 | 25900 | 152 |
| 432 | 20240805 | 113100 | 6310906250 | 25900 | 25900 | 25950 | 25900 | 269 |
| 433 | 20240805 | 113000 | 6303938800 | 25900 | 25900 | 25950 | 25900 | 582 |
| 434 | 20240805 | 112900 | 6288863950 | 25900 | 25850 | 25900 | 25850 | 461 |
| 435 | 20240805 | 112800 | 6276946900 | 25850 | 25900 | 25900 | 25850 | 173 |
| 436 | 20240805 | 112700 | 6272474300 | 25850 | 25850 | 25850 | 25850 | 221 |
| 437 | 20240805 | 112600 | 6266761450 | 25850 | 25900 | 25900 | 25850 | 793 |
| 438 | 20240805 | 112500 | 6246259800 | 25850 | 25850 | 25850 | 25800 | 1598 |
| 439 | 20240805 | 112400 | 6204951900 | 25850 | 25850 | 25850 | 25850 | 86 |
| 440 | 20240805 | 112300 | 6202728800 | 25850 | 25800 | 25850 | 25800 | 2007 |
| 441 | 20240805 | 112200 | 6150947900 | 25750 | 25800 | 25800 | 25750 | 726 |
| 442 | 20240805 | 112100 | 6132219350 | 25800 | 25800 | 25800 | 25750 | 226 |
| 443 | 20240805 | 112000 | 6126398600 | 25800 | 25800 | 25800 | 25750 | 1106 |
| 444 | 20240805 | 111900 | 6097913150 | 25800 | 25750 | 25800 | 25750 | 480 |
| 445 | 20240805 | 111800 | 6085545650 | 25750 | 25750 | 25800 | 25750 | 608 |
| 446 | 20240805 | 111700 | 6069889600 | 25750 | 25750 | 25750 | 25700 | 352 |
| 447 | 20240805 | 111600 | 6060830500 | 25750 | 25750 | 25750 | 25700 | 695 |
| 448 | 20240805 | 111500 | 6042950450 | 25750 | 25750 | 25750 | 25700 | 482 |
| 449 | 20240805 | 111400 | 6030542100 | 25750 | 25800 | 25800 | 25750 | 265 |
| 450 | 20240805 | 111300 | 6023715650 | 25750 | 25800 | 25800 | 25750 | 1206 |
| 451 | 20240805 | 111200 | 5992653850 | 25800 | 25750 | 25800 | 25750 | 608 |
| 452 | 20240805 | 111100 | 5976997500 | 25750 | 25800 | 25800 | 25750 | 3437 |
| 453 | 20240805 | 111000 | 5888485250 | 25800 | 25800 | 25800 | 25750 | 934 |
| 454 | 20240805 | 110900 | 5864423550 | 25800 | 25750 | 25800 | 25750 | 979 |
| 455 | 20240805 | 110800 | 5839196100 | 25800 | 25800 | 25800 | 25750 | 720 |
| 456 | 20240805 | 110700 | 5820654100 | 25800 | 25800 | 25800 | 25750 | 735 |
| 457 | 20240805 | 110600 | 5801699900 | 25750 | 25850 | 25850 | 25750 | 5555 |
| 458 | 20240805 | 110500 | 5658400550 | 25850 | 25850 | 25850 | 25850 | 1745 |
| 459 | 20240805 | 110400 | 5613292300 | 25850 | 25850 | 25850 | 25850 | 112 |
| 460 | 20240805 | 110300 | 5610397100 | 25850 | 25850 | 25850 | 25800 | 140 |
| 461 | 20240805 | 110200 | 5606778450 | 25850 | 25850 | 25900 | 25800 | 716 |
| 462 | 20240805 | 110100 | 5588269850 | 25850 | 25850 | 25850 | 25850 | 282 |
| 463 | 20240805 | 110000 | 5580980150 | 25850 | 25850 | 25850 | 25800 | 1807 |
| 464 | 20240805 | 105900 | 5534288200 | 25850 | 25850 | 25850 | 25800 | 4121 |
| 465 | 20240805 | 105800 | 5427947150 | 25850 | 25850 | 25850 | 25800 | 94 |
| 466 | 20240805 | 105700 | 5425518100 | 25850 | 25800 | 25850 | 25800 | 713 |
| 467 | 20240805 | 105600 | 5407091550 | 25850 | 25850 | 25850 | 25800 | 619 |
| 468 | 20240805 | 105500 | 5391093750 | 25800 | 25850 | 25850 | 25800 | 477 |
| 469 | 20240805 | 105400 | 5378786000 | 25850 | 25800 | 25850 | 25800 | 1172 |
| 470 | 20240805 | 105300 | 5348490650 | 25850 | 25850 | 25850 | 25800 | 686 |
| 471 | 20240805 | 105200 | 5330773900 | 25850 | 25850 | 25850 | 25850 | 146 |
| 472 | 20240805 | 105100 | 5326999800 | 25850 | 25850 | 25900 | 25850 | 2292 |
| 473 | 20240805 | 105000 | 5267745050 | 25850 | 25850 | 25900 | 25850 | 627 |
| 474 | 20240805 | 104900 | 5251525500 | 25900 | 25950 | 25950 | 25900 | 65 |
| 475 | 20240805 | 104800 | 5249841500 | 25950 | 25900 | 25950 | 25850 | 1238 |
| 476 | 20240805 | 104700 | 5217820150 | 25900 | 25900 | 25950 | 25900 | 1218 |
| 477 | 20240805 | 104600 | 5186254150 | 25900 | 25850 | 25900 | 25850 | 221 |
| 478 | 20240805 | 104500 | 5180537750 | 25900 | 25900 | 25900 | 25850 | 141 |
| 479 | 20240805 | 104400 | 5176887450 | 25900 | 25900 | 25950 | 25900 | 1512 |
| 480 | 20240805 | 104300 | 5137725300 | 25900 | 25950 | 25950 | 25900 | 168 |
| 481 | 20240805 | 104200 | 5133371700 | 25950 | 26000 | 26000 | 25950 | 364 |
| 482 | 20240805 | 104100 | 5123925100 | 25950 | 26000 | 26000 | 25950 | 1111 |
| 483 | 20240805 | 104000 | 5095094600 | 26000 | 25950 | 26000 | 25900 | 425 |
| 484 | 20240805 | 103900 | 5084064100 | 25950 | 25850 | 25950 | 25850 | 1996 |
| 485 | 20240805 | 103800 | 5032387000 | 25850 | 25900 | 25900 | 25850 | 427 |
| 486 | 20240805 | 103700 | 5021347500 | 25900 | 25900 | 25900 | 25850 | 220 |
| 487 | 20240805 | 103600 | 5015659700 | 25850 | 25900 | 25900 | 25850 | 752 |
| 488 | 20240805 | 103500 | 4996213600 | 25850 | 25850 | 25900 | 25850 | 2415 |
| 489 | 20240805 | 103400 | 4933775350 | 25900 | 25900 | 25900 | 25850 | 627 |
| 490 | 20240805 | 103300 | 4917558800 | 25850 | 25900 | 25900 | 25850 | 113 |
| 491 | 20240805 | 103200 | 4914637550 | 25850 | 25900 | 25950 | 25850 | 1308 |
| 492 | 20240805 | 103100 | 4880758300 | 25850 | 25900 | 25900 | 25850 | 272 |
| 493 | 20240805 | 103000 | 4873713600 | 25900 | 25850 | 25900 | 25850 | 559 |
| 494 | 20240805 | 102900 | 4859259400 | 25850 | 25900 | 25900 | 25850 | 1066 |
| 495 | 20240805 | 102800 | 4831653000 | 25950 | 25950 | 25950 | 25900 | 4854 |
| 496 | 20240805 | 102700 | 4705929150 | 25950 | 26000 | 26000 | 25950 | 748 |
| 497 | 20240805 | 102600 | 4686518100 | 26000 | 26000 | 26000 | 25950 | 118 |
| 498 | 20240805 | 102500 | 4683450250 | 26000 | 25950 | 26000 | 25950 | 554 |
| 499 | 20240805 | 102400 | 4669073150 | 25950 | 26000 | 26000 | 25950 | 1473 |
| 500 | 20240805 | 102300 | 4630837250 | 26000 | 26000 | 26000 | 25950 | 186 |
| 501 | 20240805 | 102200 | 4626004000 | 26000 | 26000 | 26000 | 25950 | 274 |
| 502 | 20240805 | 102100 | 4618890000 | 26000 | 26000 | 26050 | 25950 | 2263 |
| 503 | 20240805 | 102000 | 4560111500 | 26000 | 26050 | 26050 | 25950 | 876 |
| 504 | 20240805 | 101900 | 4537345850 | 26000 | 26000 | 26000 | 25950 | 187 |
| 505 | 20240805 | 101800 | 4532484900 | 26000 | 25950 | 26000 | 25950 | 2375 |
| 506 | 20240805 | 101700 | 4470738550 | 26000 | 25950 | 26000 | 25950 | 234 |
| 507 | 20240805 | 101600 | 4464663300 | 25950 | 25950 | 26000 | 25950 | 2757 |
| 508 | 20240805 | 101500 | 4393066000 | 25950 | 25950 | 26000 | 25950 | 2063 |
| 509 | 20240805 | 101400 | 4339530900 | 25950 | 25950 | 25950 | 25950 | 873 |
| 510 | 20240805 | 101300 | 4316876550 | 25950 | 25900 | 25950 | 25900 | 5327 |
| 511 | 20240805 | 101200 | 4178811450 | 25900 | 25900 | 25950 | 25900 | 297 |
| 512 | 20240805 | 101100 | 4171110550 | 25950 | 25950 | 25950 | 25900 | 968 |
| 513 | 20240805 | 101000 | 4146015750 | 25950 | 26050 | 26050 | 25900 | 12720 |
| 514 | 20240805 | 100900 | 3815472900 | 26000 | 26050 | 26050 | 26000 | 100 |
| 515 | 20240805 | 100800 | 3812869500 | 26050 | 26050 | 26050 | 26000 | 708 |
| 516 | 20240805 | 100700 | 3794442750 | 26050 | 26050 | 26050 | 26050 | 218 |
| 517 | 20240805 | 100600 | 3788763850 | 26000 | 26050 | 26100 | 26000 | 1004 |
| 518 | 20240805 | 100500 | 3762613400 | 26050 | 26050 | 26050 | 26000 | 1435 |
| 519 | 20240805 | 100400 | 3725233200 | 26000 | 26050 | 26050 | 26000 | 1553 |
| 520 | 20240805 | 100300 | 3684831250 | 26050 | 26050 | 26050 | 26000 | 222 |
| 521 | 20240805 | 100200 | 3679049000 | 26050 | 26100 | 26100 | 26000 | 2049 |
| 522 | 20240805 | 100100 | 3625675900 | 26100 | 26100 | 26100 | 26050 | 190 |
| 523 | 20240805 | 100000 | 3620720700 | 26050 | 26100 | 26100 | 26050 | 150 |
| 524 | 20240805 | 095900 | 3616810400 | 26100 | 26150 | 26150 | 26050 | 813 |
| 525 | 20240805 | 095800 | 3595608800 | 26150 | 26100 | 26150 | 26050 | 2568 |
| 526 | 20240805 | 095700 | 3528587000 | 26100 | 26100 | 26100 | 26050 | 142 |
| 527 | 20240805 | 095600 | 3524887450 | 26100 | 26100 | 26100 | 26050 | 121 |
| 528 | 20240805 | 095500 | 3521731850 | 26100 | 26050 | 26100 | 26050 | 1291 |
| 529 | 20240805 | 095400 | 3488096300 | 26050 | 26100 | 26100 | 26000 | 1240 |
| 530 | 20240805 | 095300 | 3455814750 | 26050 | 26050 | 26050 | 26000 | 872 |
| 531 | 20240805 | 095200 | 3433107450 | 26050 | 26050 | 26050 | 26000 | 2845 |
| 532 | 20240805 | 095100 | 3359061350 | 26050 | 26050 | 26050 | 26000 | 1670 |
| 533 | 20240805 | 095000 | 3315593150 | 26050 | 26150 | 26150 | 26000 | 7923 |
| 534 | 20240805 | 094900 | 3109059650 | 26150 | 26150 | 26150 | 26100 | 203 |
| 535 | 20240805 | 094800 | 3103752700 | 26150 | 26150 | 26150 | 26100 | 476 |
| 536 | 20240805 | 094700 | 3091319500 | 26150 | 26150 | 26150 | 26100 | 1687 |
| 537 | 20240805 | 094600 | 3047259150 | 26100 | 26150 | 26150 | 26100 | 4604 |
| 538 | 20240805 | 094500 | 2926967200 | 26150 | 26200 | 26200 | 26150 | 2124 |
| 539 | 20240805 | 094400 | 2871400150 | 26200 | 26200 | 26200 | 26150 | 152 |
| 540 | 20240805 | 094300 | 2867420300 | 26200 | 26300 | 26300 | 26150 | 6369 |
| 541 | 20240805 | 094200 | 2700508700 | 26300 | 26250 | 26300 | 26250 | 285 |
| 542 | 20240805 | 094100 | 2693022050 | 26250 | 26250 | 26250 | 26250 | 397 |
| 543 | 20240805 | 094000 | 2682600800 | 26250 | 26250 | 26250 | 26200 | 204 |
| 544 | 20240805 | 093900 | 2677254150 | 26250 | 26200 | 26250 | 26200 | 756 |
| 545 | 20240805 | 093800 | 2657433600 | 26200 | 26250 | 26250 | 26150 | 2355 |
| 546 | 20240805 | 093700 | 2595742300 | 26250 | 26300 | 26300 | 26250 | 548 |
| 547 | 20240805 | 093600 | 2581356450 | 26300 | 26300 | 26300 | 26250 | 4312 |
| 548 | 20240805 | 093500 | 2468057950 | 26300 | 26300 | 26300 | 26250 | 252 |
| 549 | 20240805 | 093400 | 2461436700 | 26250 | 26250 | 26300 | 26250 | 361 |
| 550 | 20240805 | 093300 | 2451959750 | 26250 | 26250 | 26300 | 26250 | 361 |
| 551 | 20240805 | 093200 | 2442481300 | 26250 | 26300 | 26300 | 26200 | 2480 |
| 552 | 20240805 | 093100 | 2377434000 | 26300 | 26350 | 26400 | 26300 | 2855 |
| 553 | 20240805 | 093000 | 2302337450 | 26350 | 26350 | 26400 | 26350 | 916 |
| 554 | 20240805 | 092900 | 2278200200 | 26300 | 26350 | 26350 | 26300 | 616 |
| 555 | 20240805 | 092800 | 2261970800 | 26350 | 26350 | 26350 | 26300 | 1804 |
| 556 | 20240805 | 092700 | 2214436400 | 26300 | 26200 | 26400 | 26200 | 3413 |
| 557 | 20240805 | 092600 | 2124764400 | 26250 | 26250 | 26250 | 26200 | 316 |
| 558 | 20240805 | 092500 | 2116474400 | 26250 | 26250 | 26250 | 26200 | 714 |
| 559 | 20240805 | 092400 | 2097764750 | 26250 | 26200 | 26250 | 26200 | 834 |
| 560 | 20240805 | 092300 | 2075913000 | 26250 | 26200 | 26250 | 26150 | 1674 |
| 561 | 20240805 | 092200 | 2032104250 | 26250 | 26200 | 26250 | 26150 | 1706 |
| 562 | 20240805 | 092100 | 1987420650 | 26200 | 26150 | 26250 | 26150 | 2685 |
| 563 | 20240805 | 092000 | 1917131050 | 26150 | 26200 | 26250 | 26150 | 1092 |
| 564 | 20240805 | 091900 | 1888542450 | 26150 | 26200 | 26250 | 26150 | 1597 |
| 565 | 20240805 | 091800 | 1846706050 | 26200 | 26250 | 26250 | 26200 | 3899 |
| 566 | 20240805 | 091700 | 1744542750 | 26200 | 26250 | 26250 | 26200 | 2625 |
| 567 | 20240805 | 091600 | 1675636650 | 26250 | 26250 | 26300 | 26250 | 834 |
| 568 | 20240805 | 091500 | 1653739450 | 26250 | 26250 | 26250 | 26200 | 4255 |
| 569 | 20240805 | 091400 | 1542153150 | 26250 | 26250 | 26300 | 26250 | 1463 |
| 570 | 20240805 | 091300 | 1503748500 | 26300 | 26250 | 26300 | 26250 | 6087 |
| 571 | 20240805 | 091200 | 1343946300 | 26300 | 26350 | 26400 | 26250 | 7304 |
| 572 | 20240805 | 091100 | 1151713600 | 26350 | 26300 | 26350 | 26300 | 360 |
| 573 | 20240805 | 091000 | 1142236900 | 26300 | 26300 | 26350 | 26300 | 2563 |
| 574 | 20240805 | 090900 | 1074807850 | 26300 | 26300 | 26350 | 26300 | 4658 |
| 575 | 20240805 | 090800 | 952287450 | 26350 | 26400 | 26400 | 26300 | 1828 |
| 576 | 20240805 | 090700 | 904125750 | 26350 | 26400 | 26400 | 26350 | 3138 |
| 577 | 20240805 | 090600 | 821417300 | 26400 | 26450 | 26500 | 26300 | 5849 |
| 578 | 20240805 | 090500 | 667135100 | 26450 | 26500 | 26500 | 26400 | 2841 |
| 579 | 20240805 | 090400 | 591972050 | 26500 | 26550 | 26600 | 26500 | 4682 |
| 580 | 20240805 | 090300 | 467756300 | 26550 | 26550 | 26650 | 26450 | 3574 |
| 581 | 20240805 | 090200 | 373012450 | 26500 | 26600 | 26600 | 26450 | 4119 |
| 582 | 20240805 | 090100 | 263825000 | 26600 | 26600 | 26650 | 26500 | 3160 |
| 583 | 20240805 | 090000 | 179898500 | 26650 | 26800 | 26900 | 26550 | 6417 |