31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 7490 |
| 3 | 20240805 | 183000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20240805 | 182900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20240805 | 182800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20240805 | 182700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20240805 | 182600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20240805 | 182500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20240805 | 182400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20240805 | 182300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20240805 | 182200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20240805 | 182100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20240805 | 182000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20240805 | 181900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20240805 | 181800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20240805 | 181700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20240805 | 181600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20240805 | 181500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20240805 | 181400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20240805 | 181300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20240805 | 181200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20240805 | 181100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20240805 | 181000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20240805 | 180900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20240805 | 180800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20240805 | 180700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20240805 | 180600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20240805 | 180500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20240805 | 180400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20240805 | 180300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20240805 | 180200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20240805 | 180100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 7490 |
| 33 | 20240805 | 180000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20240805 | 175900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20240805 | 175800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20240805 | 175700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20240805 | 175600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20240805 | 175500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20240805 | 175400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20240805 | 175300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20240805 | 175200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20240805 | 175100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20240805 | 175000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20240805 | 174900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20240805 | 174800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20240805 | 174700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20240805 | 174600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20240805 | 174500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20240805 | 174400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20240805 | 174300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20240805 | 174200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20240805 | 174100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20240805 | 174000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20240805 | 173900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20240805 | 173800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20240805 | 173700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20240805 | 173600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20240805 | 173500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20240805 | 173400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20240805 | 173300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20240805 | 173200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20240805 | 173100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 7490 |
| 63 | 20240805 | 173000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20240805 | 172900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20240805 | 172800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20240805 | 172700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20240805 | 172600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20240805 | 172500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20240805 | 172400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20240805 | 172300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20240805 | 172200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20240805 | 172100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20240805 | 172000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20240805 | 171900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20240805 | 171800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20240805 | 171700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20240805 | 171600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20240805 | 171500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20240805 | 171400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20240805 | 171300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20240805 | 171200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20240805 | 171100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20240805 | 171000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20240805 | 170900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20240805 | 170800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20240805 | 170700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20240805 | 170600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20240805 | 170500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20240805 | 170400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20240805 | 170300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20240805 | 170200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20240805 | 170100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 7490 |
| 93 | 20240805 | 170000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20240805 | 165900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20240805 | 165800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20240805 | 165700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20240805 | 165600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20240805 | 165500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20240805 | 165400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20240805 | 165300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20240805 | 165200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20240805 | 165100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20240805 | 165000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20240805 | 164900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20240805 | 164800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20240805 | 164700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20240805 | 164600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20240805 | 164500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20240805 | 164400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20240805 | 164300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20240805 | 164200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20240805 | 164100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20240805 | 164000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20240805 | 163900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20240805 | 163800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20240805 | 163700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20240805 | 163600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20240805 | 163500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20240805 | 163400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20240805 | 163300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20240805 | 163200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20240805 | 163100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 7490 |
| 123 | 20240805 | 163000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20240805 | 162900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20240805 | 162800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20240805 | 162700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20240805 | 162600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20240805 | 162500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20240805 | 162400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20240805 | 162300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20240805 | 162200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20240805 | 162100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20240805 | 162000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20240805 | 161900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20240805 | 161800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20240805 | 161700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20240805 | 161600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20240805 | 161500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20240805 | 161400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20240805 | 161300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20240805 | 161200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20240805 | 161100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20240805 | 161000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20240805 | 160900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20240805 | 160800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20240805 | 160700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20240805 | 160600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20240805 | 160500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20240805 | 160400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20240805 | 160300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20240805 | 160200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20240805 | 160100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 7490 |
| 153 | 20240805 | 160000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20240805 | 155900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20240805 | 155800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20240805 | 155700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20240805 | 155600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20240805 | 155500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20240805 | 155400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20240805 | 155300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20240805 | 155200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20240805 | 155100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20240805 | 155000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20240805 | 154900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20240805 | 154800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20240805 | 154700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20240805 | 154600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20240805 | 154500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20240805 | 154400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20240805 | 154300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20240805 | 154200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20240805 | 154100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20240805 | 154000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20240805 | 153900 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20240805 | 153800 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20240805 | 153700 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20240805 | 153600 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20240805 | 153500 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20240805 | 153400 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20240805 | 153300 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20240805 | 153200 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20240805 | 153100 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 7490 |
| 183 | 20240805 | 153000 | 26252100100 | 24050 | 24050 | 24050 | 24050 | 7490 |
| 184 | 20240805 | 152900 | 26071965600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20240805 | 152800 | 26071965600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20240805 | 152700 | 26071965600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20240805 | 152600 | 26071965600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20240805 | 152500 | 26071965600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20240805 | 152400 | 26071965600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20240805 | 152300 | 26071965600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20240805 | 152200 | 26071965600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20240805 | 152100 | 26071965600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20240805 | 152000 | 26071965600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20240805 | 151900 | 26071965600 | 24200 | 24450 | 24450 | 24000 | 5550 |
| 195 | 20240805 | 151800 | 25937376650 | 24450 | 24300 | 24550 | 24250 | 4233 |
| 196 | 20240805 | 151700 | 25834112500 | 24300 | 24300 | 24350 | 24200 | 3379 |
| 197 | 20240805 | 151600 | 25752065800 | 24300 | 24100 | 24750 | 24100 | 7020 |
| 198 | 20240805 | 151500 | 25580840300 | 24250 | 24150 | 24350 | 24050 | 5041 |
| 199 | 20240805 | 151400 | 25458656900 | 24150 | 23650 | 24200 | 23650 | 5248 |
| 200 | 20240805 | 151300 | 25332873350 | 23750 | 23900 | 23900 | 23600 | 2970 |
| 201 | 20240805 | 151200 | 25262385750 | 23900 | 24100 | 24200 | 23900 | 5129 |
| 202 | 20240805 | 151100 | 25139290500 | 24100 | 24150 | 24150 | 23900 | 3185 |
| 203 | 20240805 | 151000 | 25062667300 | 24150 | 24100 | 24200 | 24000 | 4029 |
| 204 | 20240805 | 150900 | 24965641800 | 24100 | 23800 | 24100 | 23800 | 3437 |
| 205 | 20240805 | 150800 | 24883369300 | 23800 | 23950 | 24100 | 23800 | 1713 |
| 206 | 20240805 | 150700 | 24842409550 | 23900 | 23800 | 24100 | 23800 | 3644 |
| 207 | 20240805 | 150600 | 24754907100 | 23800 | 23750 | 23800 | 23650 | 11208 |
| 208 | 20240805 | 150500 | 24488209600 | 23750 | 23900 | 23900 | 23600 | 3574 |
| 209 | 20240805 | 150400 | 24403412100 | 23900 | 23900 | 24050 | 23700 | 4227 |
| 210 | 20240805 | 150300 | 24302490900 | 24000 | 23950 | 24050 | 23800 | 5309 |
| 211 | 20240805 | 150200 | 24175542300 | 24000 | 23600 | 24050 | 23550 | 5859 |
| 212 | 20240805 | 150100 | 24036452350 | 23550 | 23250 | 23600 | 23250 | 3350 |
| 213 | 20240805 | 150000 | 23958059100 | 23250 | 23350 | 23450 | 23250 | 542 |
| 214 | 20240805 | 145900 | 23945418800 | 23300 | 23300 | 23350 | 23100 | 2449 |
| 215 | 20240805 | 145800 | 23888609500 | 23200 | 23100 | 23250 | 22950 | 2858 |
| 216 | 20240805 | 145700 | 23822378900 | 23150 | 22900 | 23200 | 22800 | 1951 |
| 217 | 20240805 | 145600 | 23777630700 | 22900 | 22950 | 23150 | 22900 | 1938 |
| 218 | 20240805 | 145500 | 23733088750 | 22950 | 23100 | 23150 | 22800 | 1601 |
| 219 | 20240805 | 145400 | 23696257050 | 23050 | 22400 | 23050 | 22350 | 2931 |
| 220 | 20240805 | 145300 | 23629645700 | 22450 | 22450 | 22650 | 22350 | 3971 |
| 221 | 20240805 | 145200 | 23540489350 | 22500 | 22900 | 22950 | 22400 | 5690 |
| 222 | 20240805 | 145100 | 23411424300 | 22900 | 22950 | 23000 | 22900 | 1514 |
| 223 | 20240805 | 145000 | 23376669500 | 22950 | 23000 | 23200 | 22900 | 2572 |
| 224 | 20240805 | 144900 | 23317384250 | 22900 | 23200 | 23200 | 22850 | 6138 |
| 225 | 20240805 | 144800 | 23176026100 | 23400 | 23200 | 23450 | 23050 | 4274 |
| 226 | 20240805 | 144700 | 23076804700 | 23200 | 23800 | 23800 | 23000 | 7421 |
| 227 | 20240805 | 144600 | 22902371100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20240805 | 144500 | 22902371100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20240805 | 144400 | 22902371100 | 22250 | 23150 | 23200 | 22250 | 5588 |
| 230 | 20240805 | 144300 | 22775021400 | 23050 | 23750 | 23750 | 22950 | 22637 |
| 231 | 20240805 | 144200 | 22248649800 | 23650 | 23950 | 24000 | 23650 | 10367 |
| 232 | 20240805 | 144100 | 22002141300 | 24000 | 24750 | 24750 | 24000 | 18614 |
| 233 | 20240805 | 144000 | 21549122650 | 24750 | 24850 | 24950 | 24750 | 2702 |
| 234 | 20240805 | 143900 | 21482017100 | 24950 | 24950 | 24950 | 24850 | 1600 |
| 235 | 20240805 | 143800 | 21442145550 | 24950 | 25100 | 25100 | 24950 | 898 |
| 236 | 20240805 | 143700 | 21419716200 | 25200 | 25000 | 25200 | 24900 | 3853 |
| 237 | 20240805 | 143600 | 21323201250 | 25000 | 25200 | 25250 | 24950 | 1699 |
| 238 | 20240805 | 143500 | 21280601300 | 24850 | 25050 | 25300 | 24850 | 4778 |
| 239 | 20240805 | 143400 | 21160361800 | 24950 | 24850 | 25100 | 24800 | 2360 |
| 240 | 20240805 | 143300 | 21101518350 | 24850 | 25000 | 25000 | 24700 | 2732 |
| 241 | 20240805 | 143200 | 21033580400 | 25050 | 24950 | 25100 | 24900 | 3807 |
| 242 | 20240805 | 143100 | 20938588100 | 25000 | 25050 | 25150 | 25000 | 1624 |
| 243 | 20240805 | 143000 | 20897853450 | 25100 | 25100 | 25150 | 25050 | 712 |
| 244 | 20240805 | 142900 | 20879981350 | 25100 | 25050 | 25100 | 24950 | 3947 |
| 245 | 20240805 | 142800 | 20781267500 | 25050 | 24900 | 25150 | 24900 | 2342 |
| 246 | 20240805 | 142700 | 20722596200 | 24950 | 24850 | 24950 | 24800 | 2281 |
| 247 | 20240805 | 142600 | 20665849300 | 24850 | 24700 | 24850 | 24700 | 3783 |
| 248 | 20240805 | 142500 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 249 | 20240805 | 142400 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 250 | 20240805 | 142300 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 251 | 20240805 | 142200 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 252 | 20240805 | 142100 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 253 | 20240805 | 142000 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 254 | 20240805 | 141900 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 255 | 20240805 | 141800 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 256 | 20240805 | 141700 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 257 | 20240805 | 141600 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 258 | 20240805 | 141500 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 259 | 20240805 | 141400 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 260 | 20240805 | 141300 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 261 | 20240805 | 141200 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 262 | 20240805 | 141100 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 263 | 20240805 | 141000 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 264 | 20240805 | 140900 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 265 | 20240805 | 140800 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 266 | 20240805 | 140700 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 267 | 20240805 | 140600 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 268 | 20240805 | 140500 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 269 | 20240805 | 140400 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 270 | 20240805 | 140300 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 271 | 20240805 | 140200 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 272 | 20240805 | 140100 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 273 | 20240805 | 140000 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 274 | 20240805 | 135900 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 275 | 20240805 | 135800 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 276 | 20240805 | 135700 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 277 | 20240805 | 135600 | 20572252600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 278 | 20240805 | 135500 | 20572252600 | 24800 | 24750 | 24850 | 24750 | 459 |
| 279 | 20240805 | 135400 | 20560867250 | 24800 | 24650 | 24800 | 24650 | 622 |
| 280 | 20240805 | 135300 | 20545523350 | 24700 | 24650 | 24700 | 24650 | 616 |
| 281 | 20240805 | 135200 | 20530319200 | 24700 | 24750 | 24750 | 24650 | 546 |
| 282 | 20240805 | 135100 | 20516832850 | 24750 | 24750 | 24850 | 24700 | 690 |
| 283 | 20240805 | 135000 | 20499749850 | 24700 | 24550 | 24700 | 24500 | 1414 |
| 284 | 20240805 | 134900 | 20464931900 | 24500 | 24500 | 24650 | 24450 | 1610 |
| 285 | 20240805 | 134800 | 20425481150 | 24500 | 24800 | 24800 | 24500 | 5049 |
| 286 | 20240805 | 134700 | 20301335300 | 24850 | 24650 | 24850 | 24600 | 2825 |
| 287 | 20240805 | 134600 | 20231790500 | 24700 | 24750 | 24750 | 24650 | 1656 |
| 288 | 20240805 | 134500 | 20190932550 | 24700 | 24700 | 24750 | 24500 | 4961 |
| 289 | 20240805 | 134400 | 20068907750 | 24650 | 24900 | 24900 | 24650 | 4702 |
| 290 | 20240805 | 134300 | 19952564950 | 24900 | 24850 | 25000 | 24800 | 2217 |
| 291 | 20240805 | 134200 | 19897388500 | 24900 | 24900 | 25000 | 24750 | 3147 |
| 292 | 20240805 | 134100 | 19819185300 | 24900 | 25100 | 25150 | 24900 | 5786 |
| 293 | 20240805 | 134000 | 19674522300 | 25150 | 25100 | 25250 | 25050 | 883 |
| 294 | 20240805 | 133900 | 19652326400 | 25100 | 25100 | 25150 | 25100 | 491 |
| 295 | 20240805 | 133800 | 19639991000 | 25150 | 25150 | 25250 | 25100 | 1354 |
| 296 | 20240805 | 133700 | 19605941000 | 25200 | 25200 | 25250 | 25200 | 574 |
| 297 | 20240805 | 133600 | 19591466950 | 25250 | 25100 | 25250 | 25050 | 573 |
| 298 | 20240805 | 133500 | 19577031100 | 25050 | 25050 | 25200 | 25050 | 1562 |
| 299 | 20240805 | 133400 | 19537879200 | 25100 | 25200 | 25250 | 25050 | 2578 |
| 300 | 20240805 | 133300 | 19473067600 | 25250 | 25350 | 25400 | 25250 | 1447 |
| 301 | 20240805 | 133200 | 19436473800 | 25400 | 25400 | 25400 | 25300 | 1067 |
| 302 | 20240805 | 133100 | 19409441800 | 25350 | 25350 | 25500 | 25350 | 1808 |
| 303 | 20240805 | 133000 | 19363531150 | 25350 | 25300 | 25400 | 25250 | 1214 |
| 304 | 20240805 | 132900 | 19332764050 | 25300 | 25200 | 25350 | 25200 | 1416 |
| 305 | 20240805 | 132800 | 19296955350 | 25200 | 25100 | 25250 | 25000 | 5829 |
| 306 | 20240805 | 132700 | 19150781650 | 25050 | 25150 | 25250 | 25050 | 7682 |
| 307 | 20240805 | 132600 | 18957816600 | 25100 | 25450 | 25550 | 25100 | 12155 |
| 308 | 20240805 | 132500 | 18650426500 | 25450 | 25500 | 25600 | 25450 | 2534 |
| 309 | 20240805 | 132400 | 18585772600 | 25550 | 25700 | 25700 | 25500 | 5156 |
| 310 | 20240805 | 132300 | 18453906100 | 25700 | 26000 | 26000 | 25700 | 2575 |
| 311 | 20240805 | 132200 | 18387543350 | 25950 | 26000 | 26000 | 25850 | 1799 |
| 312 | 20240805 | 132100 | 18340867350 | 26000 | 25900 | 26050 | 25850 | 5286 |
| 313 | 20240805 | 132000 | 18203572300 | 25900 | 25850 | 26100 | 25800 | 7344 |
| 314 | 20240805 | 131900 | 18013200800 | 25850 | 25500 | 25950 | 25400 | 4349 |
| 315 | 20240805 | 131800 | 17901857900 | 25500 | 25700 | 25750 | 25500 | 5368 |
| 316 | 20240805 | 131700 | 17764128850 | 25750 | 25750 | 25800 | 25650 | 3691 |
| 317 | 20240805 | 131600 | 17669053550 | 25750 | 25600 | 25750 | 25600 | 2335 |
| 318 | 20240805 | 131500 | 17609067600 | 25650 | 25700 | 25700 | 25550 | 3640 |
| 319 | 20240805 | 131400 | 17515895350 | 25650 | 25850 | 25850 | 25600 | 5152 |
| 320 | 20240805 | 131300 | 17383485750 | 25850 | 26050 | 26100 | 25800 | 9424 |
| 321 | 20240805 | 131200 | 17138917350 | 26000 | 25400 | 26150 | 25350 | 12495 |
| 322 | 20240805 | 131100 | 16817210950 | 25450 | 25850 | 26000 | 25400 | 11489 |
| 323 | 20240805 | 131000 | 16522542350 | 25800 | 26200 | 26200 | 25800 | 7541 |
| 324 | 20240805 | 130900 | 16326369800 | 26250 | 26100 | 26250 | 26100 | 3509 |
| 325 | 20240805 | 130800 | 16234413800 | 26200 | 26050 | 26200 | 26000 | 6278 |
| 326 | 20240805 | 130700 | 16070478150 | 26050 | 26200 | 26250 | 25850 | 11601 |
| 327 | 20240805 | 130600 | 15768464250 | 26200 | 26300 | 26400 | 26150 | 14403 |
| 328 | 20240805 | 130500 | 15390166800 | 26300 | 25900 | 26400 | 25800 | 24656 |
| 329 | 20240805 | 130400 | 14745191900 | 25900 | 26000 | 26050 | 25750 | 10197 |
| 330 | 20240805 | 130300 | 14481172250 | 26000 | 25850 | 26100 | 25850 | 14187 |
| 331 | 20240805 | 130200 | 14111978800 | 25900 | 25850 | 26100 | 25750 | 48146 |
| 332 | 20240805 | 130100 | 12862632850 | 25800 | 25250 | 25850 | 25250 | 22891 |
| 333 | 20240805 | 130000 | 12278062750 | 25250 | 25150 | 25350 | 25150 | 1196 |
| 334 | 20240805 | 125900 | 12247837150 | 25150 | 25200 | 25250 | 25150 | 1578 |
| 335 | 20240805 | 125800 | 12208105750 | 25200 | 25250 | 25250 | 25150 | 3999 |
| 336 | 20240805 | 125700 | 12107366850 | 25350 | 25350 | 25400 | 25250 | 2595 |
| 337 | 20240805 | 125600 | 12041633450 | 25300 | 25250 | 25400 | 25250 | 3303 |
| 338 | 20240805 | 125500 | 11957990800 | 25250 | 25400 | 25400 | 25250 | 3504 |
| 339 | 20240805 | 125400 | 11869264150 | 25400 | 25200 | 25400 | 25200 | 7278 |
| 340 | 20240805 | 125300 | 11685002150 | 25200 | 25200 | 25250 | 25150 | 1596 |
| 341 | 20240805 | 125200 | 11644782750 | 25200 | 25200 | 25250 | 25150 | 3120 |
| 342 | 20240805 | 125100 | 11566150800 | 25200 | 25050 | 25200 | 24950 | 2164 |
| 343 | 20240805 | 125000 | 11511879550 | 25050 | 25000 | 25100 | 25000 | 906 |
| 344 | 20240805 | 124900 | 11489195950 | 25100 | 25050 | 25100 | 25000 | 2119 |
| 345 | 20240805 | 124800 | 11436163600 | 25050 | 25100 | 25150 | 25000 | 1446 |
| 346 | 20240805 | 124700 | 11399898450 | 25100 | 25000 | 25100 | 24950 | 813 |
| 347 | 20240805 | 124600 | 11379559800 | 25000 | 25050 | 25100 | 25000 | 658 |
| 348 | 20240805 | 124500 | 11363084800 | 25000 | 25000 | 25100 | 24950 | 695 |
| 349 | 20240805 | 124400 | 11345710150 | 25000 | 25150 | 25200 | 25000 | 3599 |
| 350 | 20240805 | 124300 | 11255333800 | 25100 | 25100 | 25300 | 25100 | 2491 |
| 351 | 20240805 | 124200 | 11192575550 | 25150 | 25300 | 25300 | 25150 | 4695 |
| 352 | 20240805 | 124100 | 11074038100 | 25300 | 25250 | 25300 | 25150 | 2309 |
| 353 | 20240805 | 124000 | 11015717200 | 25250 | 25100 | 25300 | 25000 | 6863 |
| 354 | 20240805 | 123900 | 10842716700 | 25000 | 25100 | 25100 | 25000 | 2110 |
| 355 | 20240805 | 123800 | 10789813750 | 25050 | 25100 | 25200 | 24950 | 5530 |
| 356 | 20240805 | 123700 | 10651158100 | 25100 | 24950 | 25100 | 24950 | 2286 |
| 357 | 20240805 | 123600 | 10593952600 | 24950 | 24900 | 25000 | 24850 | 548 |
| 358 | 20240805 | 123500 | 10580295550 | 24900 | 24900 | 24900 | 24800 | 1101 |
| 359 | 20240805 | 123400 | 10552902550 | 24900 | 24850 | 24900 | 24850 | 531 |
| 360 | 20240805 | 123300 | 10539705500 | 24850 | 24750 | 24900 | 24750 | 883 |
| 361 | 20240805 | 123200 | 10517818250 | 24800 | 24800 | 24900 | 24750 | 781 |
| 362 | 20240805 | 123100 | 10498426800 | 24800 | 24750 | 24850 | 24750 | 345 |
| 363 | 20240805 | 123000 | 10489872150 | 24700 | 24950 | 24950 | 24700 | 2845 |
| 364 | 20240805 | 122900 | 10419272600 | 24950 | 24950 | 25050 | 24850 | 4934 |
| 365 | 20240805 | 122800 | 10296442850 | 24950 | 25100 | 25100 | 24950 | 3135 |
| 366 | 20240805 | 122700 | 10218019600 | 25150 | 24950 | 25150 | 24950 | 3370 |
| 367 | 20240805 | 122600 | 10133422050 | 24950 | 25300 | 25300 | 24950 | 3925 |
| 368 | 20240805 | 122500 | 10034695400 | 25200 | 25150 | 25450 | 25100 | 18712 |
| 369 | 20240805 | 122400 | 9561506050 | 25150 | 24900 | 25150 | 24900 | 3610 |
| 370 | 20240805 | 122300 | 9471036200 | 24900 | 24850 | 25100 | 24750 | 13042 |
| 371 | 20240805 | 122200 | 9145712450 | 24850 | 24650 | 24850 | 24600 | 4405 |
| 372 | 20240805 | 122100 | 9036811700 | 24650 | 24550 | 24650 | 24550 | 667 |
| 373 | 20240805 | 122000 | 9020397650 | 24550 | 24500 | 24550 | 24450 | 452 |
| 374 | 20240805 | 121900 | 9009331150 | 24450 | 24450 | 24500 | 24450 | 345 |
| 375 | 20240805 | 121800 | 9000890300 | 24500 | 24400 | 24500 | 24400 | 372 |
| 376 | 20240805 | 121700 | 8991811050 | 24400 | 24350 | 24500 | 24350 | 74 |
| 377 | 20240805 | 121600 | 8990005700 | 24350 | 24450 | 24450 | 24350 | 3314 |
| 378 | 20240805 | 121500 | 8909144600 | 24500 | 24500 | 24550 | 24500 | 155 |
| 379 | 20240805 | 121400 | 8905341550 | 24450 | 24650 | 24650 | 24450 | 1272 |
| 380 | 20240805 | 121300 | 8874196000 | 24650 | 24500 | 24650 | 24450 | 1244 |
| 381 | 20240805 | 121200 | 8843709400 | 24500 | 24500 | 24550 | 24400 | 3530 |
| 382 | 20240805 | 121100 | 8757379350 | 24550 | 24550 | 24650 | 24500 | 902 |
| 383 | 20240805 | 121000 | 8735234850 | 24550 | 24550 | 24700 | 24550 | 1808 |
| 384 | 20240805 | 120900 | 8690697650 | 24650 | 24700 | 24750 | 24550 | 2447 |
| 385 | 20240805 | 120800 | 8630353150 | 24750 | 24550 | 24750 | 24550 | 3798 |
| 386 | 20240805 | 120700 | 8536576850 | 24600 | 24550 | 24600 | 24550 | 1070 |
| 387 | 20240805 | 120600 | 8510288850 | 24550 | 24450 | 24550 | 24450 | 482 |
| 388 | 20240805 | 120500 | 8498456500 | 24450 | 24500 | 24550 | 24450 | 2747 |
| 389 | 20240805 | 120400 | 8431214850 | 24500 | 24550 | 24550 | 24500 | 316 |
| 390 | 20240805 | 120300 | 8423467650 | 24550 | 24600 | 24600 | 24550 | 2177 |
| 391 | 20240805 | 120200 | 8369918750 | 24650 | 24550 | 24650 | 24500 | 2337 |
| 392 | 20240805 | 120100 | 8312443300 | 24550 | 24500 | 24550 | 24500 | 2750 |
| 393 | 20240805 | 120000 | 8244986850 | 24450 | 24500 | 24500 | 24400 | 841 |
| 394 | 20240805 | 115900 | 8224430800 | 24500 | 24500 | 24550 | 24450 | 1273 |
| 395 | 20240805 | 115800 | 8193231400 | 24450 | 24500 | 24500 | 24350 | 676 |
| 396 | 20240805 | 115700 | 8176682550 | 24500 | 24250 | 24500 | 24250 | 1095 |
| 397 | 20240805 | 115600 | 8149869550 | 24250 | 24350 | 24450 | 24250 | 1262 |
| 398 | 20240805 | 115500 | 8119164700 | 24350 | 24450 | 24450 | 24250 | 1295 |
| 399 | 20240805 | 115400 | 8087667850 | 24500 | 24350 | 24550 | 24350 | 5012 |
| 400 | 20240805 | 115300 | 7965130200 | 24350 | 24250 | 24400 | 24250 | 1655 |
| 401 | 20240805 | 115200 | 7924857250 | 24300 | 24250 | 24300 | 24250 | 4 |
| 402 | 20240805 | 115100 | 7924760200 | 24250 | 24250 | 24300 | 24250 | 150 |
| 403 | 20240805 | 115000 | 7921118150 | 24300 | 24350 | 24350 | 24250 | 225 |
| 404 | 20240805 | 114900 | 7915660300 | 24350 | 24300 | 24350 | 24250 | 383 |
| 405 | 20240805 | 114800 | 7906342000 | 24350 | 24300 | 24400 | 24250 | 1687 |
| 406 | 20240805 | 114700 | 7865322800 | 24300 | 24250 | 24300 | 24200 | 1973 |
| 407 | 20240805 | 114600 | 7817426100 | 24300 | 24250 | 24300 | 24200 | 1717 |
| 408 | 20240805 | 114500 | 7775786950 | 24250 | 24100 | 24250 | 24100 | 812 |
| 409 | 20240805 | 114400 | 7756139500 | 24150 | 24100 | 24200 | 24100 | 173 |
| 410 | 20240805 | 114300 | 7751969500 | 24150 | 24100 | 24150 | 24100 | 247 |
| 411 | 20240805 | 114200 | 7746016550 | 24150 | 24150 | 24150 | 24050 | 334 |
| 412 | 20240805 | 114100 | 7737971950 | 24100 | 24150 | 24200 | 24100 | 461 |
| 413 | 20240805 | 114000 | 7726861050 | 24200 | 24100 | 24200 | 24100 | 1153 |
| 414 | 20240805 | 113900 | 7699022000 | 24100 | 24050 | 24100 | 24000 | 187 |
| 415 | 20240805 | 113800 | 7694525750 | 24100 | 24100 | 24100 | 24050 | 60 |
| 416 | 20240805 | 113700 | 7693082600 | 24150 | 24150 | 24150 | 24100 | 43 |
| 417 | 20240805 | 113600 | 7692044200 | 24150 | 24050 | 24150 | 24050 | 155 |
| 418 | 20240805 | 113500 | 7688316250 | 24150 | 24100 | 24150 | 24100 | 12 |
| 419 | 20240805 | 113400 | 7688027000 | 24150 | 24050 | 24150 | 24050 | 223 |
| 420 | 20240805 | 113300 | 7682662350 | 24050 | 24000 | 24050 | 24000 | 56 |
| 421 | 20240805 | 113200 | 7681316600 | 24050 | 24000 | 24050 | 23950 | 300 |
| 422 | 20240805 | 113100 | 7674112450 | 24000 | 24000 | 24000 | 23950 | 116 |
| 423 | 20240805 | 113000 | 7671330100 | 24000 | 23950 | 24000 | 23950 | 156 |
| 424 | 20240805 | 112900 | 7667593600 | 24000 | 23950 | 24000 | 23950 | 319 |
| 425 | 20240805 | 112800 | 7659953250 | 23950 | 24050 | 24100 | 23950 | 524 |
| 426 | 20240805 | 112700 | 7647384950 | 24100 | 24050 | 24150 | 24050 | 283 |
| 427 | 20240805 | 112600 | 7640567400 | 24100 | 24050 | 24100 | 23950 | 614 |
| 428 | 20240805 | 112500 | 7625846600 | 24000 | 24100 | 24150 | 24000 | 988 |
| 429 | 20240805 | 112400 | 7602126600 | 24150 | 24100 | 24150 | 24050 | 86 |
| 430 | 20240805 | 112300 | 7600055400 | 24100 | 24150 | 24150 | 24050 | 379 |
| 431 | 20240805 | 112200 | 7590927600 | 24150 | 24050 | 24150 | 24050 | 127 |
| 432 | 20240805 | 112100 | 7587872850 | 24150 | 24150 | 24150 | 24150 | 1 |
| 433 | 20240805 | 112000 | 7587848700 | 24050 | 24050 | 24050 | 24050 | 127 |
| 434 | 20240805 | 111900 | 7584794350 | 24050 | 24100 | 24200 | 24050 | 828 |
| 435 | 20240805 | 111800 | 7564875450 | 24050 | 24150 | 24300 | 24050 | 1223 |
| 436 | 20240805 | 111700 | 7535360950 | 24300 | 24150 | 24300 | 24100 | 1071 |
| 437 | 20240805 | 111600 | 7509413700 | 24150 | 24300 | 24300 | 24150 | 302 |
| 438 | 20240805 | 111500 | 7502102050 | 24100 | 24100 | 24400 | 24100 | 2152 |
| 439 | 20240805 | 111400 | 7449813900 | 24150 | 24050 | 24150 | 24050 | 203 |
| 440 | 20240805 | 111300 | 7444921550 | 24150 | 24050 | 24150 | 24050 | 209 |
| 441 | 20240805 | 111200 | 7439890300 | 24150 | 24100 | 24200 | 24100 | 102 |
| 442 | 20240805 | 111100 | 7437431850 | 24200 | 24150 | 24200 | 24150 | 317 |
| 443 | 20240805 | 111000 | 7429776150 | 24150 | 24250 | 24300 | 24150 | 449 |
| 444 | 20240805 | 110900 | 7418915400 | 24250 | 24200 | 24300 | 24200 | 1550 |
| 445 | 20240805 | 110800 | 7381375350 | 24200 | 24150 | 24200 | 24150 | 750 |
| 446 | 20240805 | 110700 | 7363228000 | 24200 | 24050 | 24200 | 24050 | 582 |
| 447 | 20240805 | 110600 | 7349180600 | 24050 | 24000 | 24050 | 24000 | 379 |
| 448 | 20240805 | 110500 | 7340084100 | 24000 | 23950 | 24000 | 23950 | 563 |
| 449 | 20240805 | 110400 | 7326573000 | 23950 | 24050 | 24050 | 23950 | 362 |
| 450 | 20240805 | 110300 | 7317887800 | 24000 | 24000 | 24050 | 23950 | 218 |
| 451 | 20240805 | 110200 | 7312661050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 452 | 20240805 | 110100 | 7312661050 | 24100 | 23950 | 24100 | 23950 | 118 |
| 453 | 20240805 | 110000 | 7309832550 | 23950 | 24100 | 24100 | 23950 | 2786 |
| 454 | 20240805 | 105900 | 7242942300 | 24100 | 24100 | 24100 | 24100 | 878 |
| 455 | 20240805 | 105800 | 7221782500 | 24200 | 24200 | 24200 | 24150 | 213 |
| 456 | 20240805 | 105700 | 7216628400 | 24200 | 24100 | 24200 | 24100 | 122 |
| 457 | 20240805 | 105600 | 7213686000 | 24200 | 24200 | 24200 | 24150 | 53 |
| 458 | 20240805 | 105500 | 7212405900 | 24150 | 24150 | 24150 | 24150 | 10 |
| 459 | 20240805 | 105400 | 7212164400 | 24200 | 24200 | 24200 | 24200 | 25 |
| 460 | 20240805 | 105300 | 7211559400 | 24200 | 24150 | 24200 | 24150 | 33 |
| 461 | 20240805 | 105200 | 7210762400 | 24100 | 24150 | 24150 | 24100 | 252 |
| 462 | 20240805 | 105100 | 7204682800 | 24150 | 24250 | 24250 | 24150 | 3 |
| 463 | 20240805 | 105000 | 7204610200 | 24250 | 24200 | 24250 | 24200 | 6 |
| 464 | 20240805 | 104900 | 7204464950 | 24250 | 24200 | 24250 | 24150 | 466 |
| 465 | 20240805 | 104800 | 7193210350 | 24250 | 24300 | 24300 | 24150 | 575 |
| 466 | 20240805 | 104700 | 7179245100 | 24300 | 24200 | 24300 | 24200 | 535 |
| 467 | 20240805 | 104600 | 7166271350 | 24200 | 24200 | 24250 | 24150 | 134 |
| 468 | 20240805 | 104500 | 7163031250 | 24200 | 24200 | 24250 | 24100 | 210 |
| 469 | 20240805 | 104400 | 7157949400 | 24200 | 24200 | 24200 | 24050 | 248 |
| 470 | 20240805 | 104300 | 7151955300 | 24200 | 24050 | 24200 | 24050 | 685 |
| 471 | 20240805 | 104200 | 7135445950 | 24050 | 24000 | 24050 | 24000 | 170 |
| 472 | 20240805 | 104100 | 7131365900 | 24050 | 24050 | 24050 | 24000 | 138 |
| 473 | 20240805 | 104000 | 7128053650 | 24050 | 24100 | 24100 | 24050 | 638 |
| 474 | 20240805 | 103900 | 7112707200 | 24100 | 24100 | 24150 | 24100 | 277 |
| 475 | 20240805 | 103800 | 7106028400 | 24150 | 24150 | 24150 | 24100 | 348 |
| 476 | 20240805 | 103700 | 7097631150 | 24150 | 24200 | 24250 | 24150 | 554 |
| 477 | 20240805 | 103600 | 7084223550 | 24200 | 24300 | 24300 | 24200 | 1534 |
| 478 | 20240805 | 103500 | 7047076150 | 24300 | 24250 | 24300 | 24250 | 2177 |
| 479 | 20240805 | 103400 | 6994184950 | 24250 | 24250 | 24250 | 24000 | 2270 |
| 480 | 20240805 | 103300 | 6939314850 | 24200 | 24300 | 24300 | 24200 | 739 |
| 481 | 20240805 | 103200 | 6921407400 | 24300 | 24300 | 24350 | 24250 | 1766 |
| 482 | 20240805 | 103100 | 6878517250 | 24300 | 24100 | 24300 | 24100 | 2108 |
| 483 | 20240805 | 103000 | 6827490550 | 24150 | 24100 | 24150 | 24100 | 89 |
| 484 | 20240805 | 102900 | 6825342250 | 24000 | 23950 | 24100 | 23950 | 1260 |
| 485 | 20240805 | 102800 | 6795030750 | 23950 | 23950 | 23950 | 23950 | 11 |
| 486 | 20240805 | 102700 | 6794767300 | 23950 | 24000 | 24000 | 23950 | 207 |
| 487 | 20240805 | 102600 | 6789807150 | 24050 | 23950 | 24050 | 23950 | 132 |
| 488 | 20240805 | 102500 | 6786637050 | 23950 | 24000 | 24000 | 23950 | 418 |
| 489 | 20240805 | 102400 | 6776611200 | 24000 | 23950 | 24000 | 23950 | 335 |
| 490 | 20240805 | 102300 | 6768574900 | 24000 | 23950 | 24000 | 23900 | 398 |
| 491 | 20240805 | 102200 | 6759044850 | 23950 | 24100 | 24150 | 23950 | 901 |
| 492 | 20240805 | 102100 | 6737381700 | 24100 | 24100 | 24100 | 24100 | 1083 |
| 493 | 20240805 | 102000 | 6711281400 | 24100 | 24150 | 24150 | 24100 | 127 |
| 494 | 20240805 | 101900 | 6708214900 | 24150 | 24200 | 24200 | 24100 | 105 |
| 495 | 20240805 | 101800 | 6705676350 | 24200 | 24150 | 24200 | 24100 | 169 |
| 496 | 20240805 | 101700 | 6701602600 | 24150 | 24150 | 24150 | 24100 | 570 |
| 497 | 20240805 | 101600 | 6687840600 | 24150 | 24150 | 24200 | 24150 | 427 |
| 498 | 20240805 | 101500 | 6677512150 | 24150 | 24200 | 24200 | 24100 | 1179 |
| 499 | 20240805 | 101400 | 6649017150 | 24150 | 24100 | 24200 | 24100 | 553 |
| 500 | 20240805 | 101300 | 6635660550 | 24100 | 24050 | 24100 | 24050 | 125 |
| 501 | 20240805 | 101200 | 6632650800 | 24050 | 24050 | 24050 | 24050 | 66 |
| 502 | 20240805 | 101100 | 6631063500 | 24050 | 24150 | 24150 | 24050 | 639 |
| 503 | 20240805 | 101000 | 6615642000 | 24050 | 24100 | 24150 | 24050 | 406 |
| 504 | 20240805 | 100900 | 6605843900 | 24050 | 24100 | 24150 | 24050 | 219 |
| 505 | 20240805 | 100800 | 6600566400 | 24100 | 24150 | 24150 | 24100 | 492 |
| 506 | 20240805 | 100700 | 6588709150 | 24100 | 24150 | 24150 | 24050 | 46 |
| 507 | 20240805 | 100600 | 6587598900 | 24150 | 24100 | 24150 | 24050 | 210 |
| 508 | 20240805 | 100500 | 6582540350 | 24100 | 24100 | 24150 | 24100 | 289 |
| 509 | 20240805 | 100400 | 6575569050 | 24100 | 24050 | 24100 | 24050 | 749 |
| 510 | 20240805 | 100300 | 6557524300 | 24050 | 24000 | 24050 | 24000 | 816 |
| 511 | 20240805 | 100200 | 6537924300 | 23950 | 23900 | 23950 | 23850 | 5876 |
| 512 | 20240805 | 100100 | 6397473550 | 23900 | 23950 | 24000 | 23900 | 2017 |
| 513 | 20240805 | 100000 | 6349166250 | 23950 | 24000 | 24000 | 23950 | 502 |
| 514 | 20240805 | 095900 | 6337134250 | 23950 | 23950 | 23950 | 23900 | 75 |
| 515 | 20240805 | 095800 | 6335338150 | 23850 | 23850 | 23850 | 23850 | 48 |
| 516 | 20240805 | 095700 | 6334193350 | 23850 | 23850 | 23850 | 23850 | 329 |
| 517 | 20240805 | 095600 | 6326346700 | 23850 | 23850 | 23950 | 23850 | 572 |
| 518 | 20240805 | 095500 | 6312694600 | 23850 | 23850 | 23900 | 23850 | 152 |
| 519 | 20240805 | 095400 | 6309069150 | 23850 | 23900 | 23900 | 23850 | 1117 |
| 520 | 20240805 | 095300 | 6282373850 | 23950 | 24000 | 24000 | 23950 | 387 |
| 521 | 20240805 | 095200 | 6273101050 | 24000 | 23950 | 24000 | 23950 | 379 |
| 522 | 20240805 | 095100 | 6264022250 | 23950 | 23950 | 24000 | 23950 | 423 |
| 523 | 20240805 | 095000 | 6253890700 | 24000 | 24000 | 24000 | 23950 | 763 |
| 524 | 20240805 | 094900 | 6235578950 | 24050 | 24050 | 24050 | 24050 | 222 |
| 525 | 20240805 | 094800 | 6230239850 | 24050 | 24100 | 24100 | 24050 | 239 |
| 526 | 20240805 | 094700 | 6224480600 | 24100 | 23950 | 24100 | 23950 | 208 |
| 527 | 20240805 | 094600 | 6219487250 | 23950 | 24000 | 24000 | 23950 | 70 |
| 528 | 20240805 | 094500 | 6217807300 | 24000 | 24000 | 24000 | 24000 | 108 |
| 529 | 20240805 | 094400 | 6215215300 | 24000 | 24000 | 24050 | 24000 | 247 |
| 530 | 20240805 | 094300 | 6209287250 | 24000 | 24100 | 24100 | 24000 | 986 |
| 531 | 20240805 | 094200 | 6185622400 | 24100 | 23950 | 24100 | 23950 | 1094 |
| 532 | 20240805 | 094100 | 6159313650 | 23950 | 24000 | 24000 | 23950 | 592 |
| 533 | 20240805 | 094000 | 6145111150 | 24050 | 24050 | 24300 | 23950 | 1047 |
| 534 | 20240805 | 093900 | 6119851150 | 24050 | 24100 | 24100 | 24050 | 6 |
| 535 | 20240805 | 093800 | 6119706750 | 24100 | 24100 | 24200 | 24100 | 1650 |
| 536 | 20240805 | 093700 | 6079894050 | 24100 | 24100 | 24100 | 23950 | 293 |
| 537 | 20240805 | 093600 | 6072852750 | 24000 | 24100 | 24100 | 23950 | 473 |
| 538 | 20240805 | 093500 | 6061489200 | 24150 | 24000 | 24200 | 24000 | 2680 |
| 539 | 20240805 | 093400 | 5996990900 | 23950 | 23900 | 24000 | 23900 | 812 |
| 540 | 20240805 | 093300 | 5977547700 | 23900 | 23950 | 23950 | 23900 | 738 |
| 541 | 20240805 | 093200 | 5959896450 | 23900 | 23750 | 23950 | 23750 | 888 |
| 542 | 20240805 | 093100 | 5938714500 | 23700 | 23600 | 23750 | 23600 | 1058 |
| 543 | 20240805 | 093000 | 5913733150 | 23600 | 23700 | 23800 | 23600 | 3417 |
| 544 | 20240805 | 092900 | 5832852600 | 23700 | 23850 | 23950 | 23700 | 1079 |
| 545 | 20240805 | 092800 | 5807225300 | 23950 | 23900 | 24000 | 23900 | 207 |
| 546 | 20240805 | 092700 | 5802272550 | 23950 | 23850 | 23950 | 23750 | 272 |
| 547 | 20240805 | 092600 | 5795795800 | 23750 | 23900 | 23900 | 23700 | 620 |
| 548 | 20240805 | 092500 | 5781009650 | 23750 | 23900 | 23900 | 23700 | 3638 |
| 549 | 20240805 | 092400 | 5694341950 | 23900 | 23900 | 23950 | 23900 | 2146 |
| 550 | 20240805 | 092300 | 5643034350 | 23900 | 24050 | 24050 | 23900 | 2080 |
| 551 | 20240805 | 092200 | 5593156900 | 24100 | 24200 | 24200 | 24100 | 1024 |
| 552 | 20240805 | 092100 | 5568420150 | 24150 | 24050 | 24150 | 24000 | 1142 |
| 553 | 20240805 | 092000 | 5540925650 | 24050 | 24200 | 24200 | 24050 | 1875 |
| 554 | 20240805 | 091900 | 5495770500 | 24200 | 24100 | 24200 | 24050 | 1334 |
| 555 | 20240805 | 091800 | 5463618650 | 24150 | 24000 | 24200 | 23950 | 3036 |
| 556 | 20240805 | 091700 | 5390430100 | 24000 | 23850 | 24050 | 23800 | 839 |
| 557 | 20240805 | 091600 | 5370328850 | 23800 | 23650 | 23900 | 23600 | 1046 |
| 558 | 20240805 | 091500 | 5345446200 | 23650 | 23850 | 24150 | 23600 | 9553 |
| 559 | 20240805 | 091400 | 5118994750 | 23900 | 23950 | 24000 | 23800 | 3372 |
| 560 | 20240805 | 091300 | 5038286800 | 24050 | 24050 | 24150 | 23950 | 2565 |
| 561 | 20240805 | 091200 | 4976609300 | 24150 | 23700 | 24150 | 23600 | 4997 |
| 562 | 20240805 | 091100 | 4857301000 | 23650 | 23900 | 24050 | 23650 | 9712 |
| 563 | 20240805 | 091000 | 4625465750 | 24000 | 24250 | 24600 | 23950 | 11654 |
| 564 | 20240805 | 090900 | 4344398950 | 24250 | 24300 | 24350 | 24100 | 6058 |
| 565 | 20240805 | 090800 | 4197939050 | 24300 | 24850 | 24850 | 24300 | 13200 |
| 566 | 20240805 | 090700 | 3873732900 | 24800 | 24900 | 25250 | 24700 | 21721 |
| 567 | 20240805 | 090600 | 3330264100 | 24950 | 24700 | 24950 | 24650 | 6276 |
| 568 | 20240805 | 090500 | 3175023750 | 24700 | 24900 | 25100 | 24550 | 19893 |
| 569 | 20240805 | 090400 | 2680605850 | 25000 | 24500 | 25000 | 24500 | 23805 |
| 570 | 20240805 | 090300 | 2088589450 | 24500 | 24400 | 24700 | 24150 | 16186 |
| 571 | 20240805 | 090200 | 1692045700 | 24400 | 24000 | 24650 | 23900 | 17446 |
| 572 | 20240805 | 090100 | 1266540050 | 24050 | 24200 | 24350 | 23900 | 13140 |
| 573 | 20240805 | 090000 | 950541650 | 24350 | 24100 | 24550 | 24050 | 32164 |