34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 3667 |
| 3 | 20240806 | 192800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20240806 | 192700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20240806 | 192600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20240806 | 192500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20240806 | 192400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20240806 | 192300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20240806 | 192200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20240806 | 192100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20240806 | 192000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20240806 | 191900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20240806 | 191800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20240806 | 191700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20240806 | 191600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20240806 | 191500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20240806 | 191400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20240806 | 191300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20240806 | 191200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20240806 | 191100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20240806 | 191000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20240806 | 190900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20240806 | 190800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20240806 | 190700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20240806 | 190600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20240806 | 190500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20240806 | 190400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20240806 | 190300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20240806 | 190200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20240806 | 190100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20240806 | 190000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20240806 | 185900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 3667 |
| 33 | 20240806 | 185800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20240806 | 185700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20240806 | 185600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20240806 | 185500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20240806 | 185400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20240806 | 185300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20240806 | 185200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20240806 | 185100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20240806 | 185000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20240806 | 184900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20240806 | 184800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20240806 | 184700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20240806 | 184600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20240806 | 184500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20240806 | 184400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20240806 | 184300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20240806 | 184200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20240806 | 184100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20240806 | 184000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20240806 | 183900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20240806 | 183800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20240806 | 183700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20240806 | 183600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20240806 | 183500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20240806 | 183400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20240806 | 183300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20240806 | 183200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20240806 | 183100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20240806 | 183000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20240806 | 182900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 3667 |
| 63 | 20240806 | 182800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20240806 | 182700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20240806 | 182600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20240806 | 182500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20240806 | 182400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20240806 | 182300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20240806 | 182200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20240806 | 182100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20240806 | 182000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20240806 | 181900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20240806 | 181800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20240806 | 181700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20240806 | 181600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20240806 | 181500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20240806 | 181400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20240806 | 181300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20240806 | 181200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20240806 | 181100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20240806 | 181000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20240806 | 180900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20240806 | 180800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20240806 | 180700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20240806 | 180600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20240806 | 180500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20240806 | 180400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20240806 | 180300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20240806 | 180200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20240806 | 180100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20240806 | 180000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20240806 | 175900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 3667 |
| 93 | 20240806 | 175800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20240806 | 175700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20240806 | 175600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20240806 | 175500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20240806 | 175400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20240806 | 175300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20240806 | 175200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20240806 | 175100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20240806 | 175000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20240806 | 174900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20240806 | 174800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20240806 | 174700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20240806 | 174600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20240806 | 174500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20240806 | 174400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20240806 | 174300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20240806 | 174200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20240806 | 174100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20240806 | 174000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20240806 | 173900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20240806 | 173800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20240806 | 173700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20240806 | 173600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20240806 | 173500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20240806 | 173400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20240806 | 173300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20240806 | 173200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20240806 | 173100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20240806 | 173000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20240806 | 172900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 3667 |
| 123 | 20240806 | 172800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20240806 | 172700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20240806 | 172600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20240806 | 172500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20240806 | 172400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20240806 | 172300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20240806 | 172200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20240806 | 172100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20240806 | 172000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20240806 | 171900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20240806 | 171800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20240806 | 171700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20240806 | 171600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20240806 | 171500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20240806 | 171400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20240806 | 171300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20240806 | 171200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20240806 | 171100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20240806 | 171000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20240806 | 170900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20240806 | 170800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20240806 | 170700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20240806 | 170600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20240806 | 170500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20240806 | 170400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20240806 | 170300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20240806 | 170200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20240806 | 170100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20240806 | 170000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20240806 | 165900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 3667 |
| 153 | 20240806 | 165800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20240806 | 165700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20240806 | 165600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20240806 | 165500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20240806 | 165400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20240806 | 165300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20240806 | 165200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20240806 | 165100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20240806 | 165000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20240806 | 164900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20240806 | 164800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20240806 | 164700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20240806 | 164600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20240806 | 164500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20240806 | 164400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20240806 | 164300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20240806 | 164200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20240806 | 164100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20240806 | 164000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20240806 | 163900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20240806 | 163800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20240806 | 163700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20240806 | 163600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20240806 | 163500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20240806 | 163400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20240806 | 163300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20240806 | 163200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20240806 | 163100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20240806 | 163000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20240806 | 162900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 3667 |
| 183 | 20240806 | 162800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20240806 | 162700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20240806 | 162600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20240806 | 162500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20240806 | 162400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20240806 | 162300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20240806 | 162200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20240806 | 162100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20240806 | 162000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20240806 | 161900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20240806 | 161800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20240806 | 161700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20240806 | 161600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20240806 | 161500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20240806 | 161400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20240806 | 161300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20240806 | 161200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20240806 | 161100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20240806 | 161000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20240806 | 160900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20240806 | 160800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20240806 | 160700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20240806 | 160600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20240806 | 160500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20240806 | 160400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20240806 | 160300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20240806 | 160200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20240806 | 160100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20240806 | 160000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20240806 | 155900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 3667 |
| 213 | 20240806 | 155800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20240806 | 155700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20240806 | 155600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20240806 | 155500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20240806 | 155400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20240806 | 155300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20240806 | 155200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20240806 | 155100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20240806 | 155000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20240806 | 154900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20240806 | 154800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20240806 | 154700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20240806 | 154600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20240806 | 154500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20240806 | 154400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20240806 | 154300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20240806 | 154200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20240806 | 154100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20240806 | 154000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20240806 | 153900 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20240806 | 153800 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20240806 | 153700 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20240806 | 153600 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20240806 | 153500 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20240806 | 153400 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20240806 | 153300 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20240806 | 153200 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20240806 | 153100 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20240806 | 153000 | 12641574800 | 26250 | 26250 | 26250 | 26250 | 3667 |
| 242 | 20240806 | 152900 | 12545316050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20240806 | 152800 | 12545316050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240806 | 152700 | 12545316050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240806 | 152600 | 12545316050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240806 | 152500 | 12545316050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240806 | 152400 | 12545316050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240806 | 152300 | 12545316050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20240806 | 152200 | 12545316050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20240806 | 152100 | 12545316050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20240806 | 152000 | 12545316050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20240806 | 151900 | 12545316050 | 26200 | 26150 | 26200 | 26150 | 1148 |
| 253 | 20240806 | 151800 | 12515278600 | 26150 | 26100 | 26200 | 26100 | 2432 |
| 254 | 20240806 | 151700 | 12451606350 | 26100 | 26200 | 26200 | 26100 | 1050 |
| 255 | 20240806 | 151600 | 12424180550 | 26200 | 26150 | 26200 | 26150 | 103 |
| 256 | 20240806 | 151500 | 12421486250 | 26150 | 26150 | 26200 | 26150 | 244 |
| 257 | 20240806 | 151400 | 12415105550 | 26150 | 26150 | 26200 | 26150 | 1189 |
| 258 | 20240806 | 151300 | 12384009200 | 26150 | 26150 | 26200 | 26150 | 809 |
| 259 | 20240806 | 151200 | 12362846350 | 26200 | 26200 | 26250 | 26200 | 873 |
| 260 | 20240806 | 151100 | 12339973600 | 26200 | 26200 | 26200 | 26200 | 9 |
| 261 | 20240806 | 151000 | 12339737800 | 26200 | 26250 | 26250 | 26200 | 331 |
| 262 | 20240806 | 150900 | 12331049100 | 26250 | 26250 | 26250 | 26200 | 628 |
| 263 | 20240806 | 150800 | 12314568300 | 26250 | 26250 | 26250 | 26200 | 256 |
| 264 | 20240806 | 150700 | 12307848500 | 26250 | 26250 | 26250 | 26250 | 5 |
| 265 | 20240806 | 150600 | 12307717250 | 26250 | 26200 | 26250 | 26200 | 233 |
| 266 | 20240806 | 150500 | 12301611300 | 26200 | 26200 | 26250 | 26200 | 878 |
| 267 | 20240806 | 150400 | 12278607550 | 26200 | 26200 | 26200 | 26200 | 232 |
| 268 | 20240806 | 150300 | 12272529150 | 26200 | 26250 | 26250 | 26200 | 14 |
| 269 | 20240806 | 150200 | 12272161800 | 26250 | 26250 | 26250 | 26250 | 229 |
| 270 | 20240806 | 150100 | 12266150550 | 26250 | 26250 | 26250 | 26250 | 368 |
| 271 | 20240806 | 150000 | 12256490550 | 26300 | 26300 | 26300 | 26250 | 419 |
| 272 | 20240806 | 145900 | 12245486950 | 26250 | 26200 | 26250 | 26200 | 395 |
| 273 | 20240806 | 145800 | 12235119500 | 26250 | 26200 | 26250 | 26200 | 625 |
| 274 | 20240806 | 145700 | 12218713800 | 26250 | 26200 | 26250 | 26200 | 641 |
| 275 | 20240806 | 145600 | 12201919100 | 26200 | 26200 | 26200 | 26200 | 1274 |
| 276 | 20240806 | 145500 | 12168540300 | 26200 | 26200 | 26200 | 26200 | 399 |
| 277 | 20240806 | 145400 | 12158086500 | 26200 | 26150 | 26200 | 26150 | 350 |
| 278 | 20240806 | 145300 | 12148924550 | 26150 | 26150 | 26200 | 26150 | 194 |
| 279 | 20240806 | 145200 | 12143851400 | 26150 | 26150 | 26150 | 26150 | 360 |
| 280 | 20240806 | 145100 | 12134437400 | 26150 | 26150 | 26150 | 26150 | 206 |
| 281 | 20240806 | 145000 | 12129050500 | 26150 | 26150 | 26150 | 26100 | 156 |
| 282 | 20240806 | 144900 | 12124973150 | 26100 | 26100 | 26100 | 26100 | 611 |
| 283 | 20240806 | 144800 | 12109026050 | 26100 | 26150 | 26150 | 26100 | 162 |
| 284 | 20240806 | 144700 | 12104790200 | 26150 | 26150 | 26200 | 26100 | 420 |
| 285 | 20240806 | 144600 | 12093817150 | 26100 | 26100 | 26200 | 26100 | 446 |
| 286 | 20240806 | 144500 | 12082155800 | 26150 | 26150 | 26150 | 26100 | 412 |
| 287 | 20240806 | 144400 | 12071399300 | 26100 | 26150 | 26150 | 26100 | 61 |
| 288 | 20240806 | 144300 | 12069806900 | 26150 | 26150 | 26150 | 26150 | 130 |
| 289 | 20240806 | 144200 | 12066407400 | 26150 | 26150 | 26150 | 26100 | 281 |
| 290 | 20240806 | 144100 | 12059069150 | 26100 | 26100 | 26100 | 26100 | 138 |
| 291 | 20240806 | 144000 | 12055467350 | 26200 | 26050 | 26200 | 26050 | 621 |
| 292 | 20240806 | 143900 | 12039230750 | 26050 | 26100 | 26100 | 26050 | 2122 |
| 293 | 20240806 | 143800 | 11983876900 | 26100 | 26150 | 26150 | 26100 | 323 |
| 294 | 20240806 | 143700 | 11975430950 | 26150 | 26150 | 26200 | 26150 | 635 |
| 295 | 20240806 | 143600 | 11958821250 | 26150 | 26200 | 26200 | 26150 | 212 |
| 296 | 20240806 | 143500 | 11953272450 | 26200 | 26200 | 26200 | 26150 | 1234 |
| 297 | 20240806 | 143400 | 11920941900 | 26150 | 26200 | 26200 | 26150 | 96 |
| 298 | 20240806 | 143300 | 11918426750 | 26200 | 26150 | 26200 | 26150 | 113 |
| 299 | 20240806 | 143200 | 11915471250 | 26150 | 26150 | 26200 | 26150 | 945 |
| 300 | 20240806 | 143100 | 11890749500 | 26150 | 26150 | 26200 | 26150 | 1213 |
| 301 | 20240806 | 143000 | 11859022500 | 26150 | 26100 | 26150 | 26100 | 815 |
| 302 | 20240806 | 142900 | 11837715850 | 26100 | 26100 | 26100 | 26100 | 251 |
| 303 | 20240806 | 142800 | 11831164750 | 26100 | 26050 | 26100 | 26050 | 221 |
| 304 | 20240806 | 142700 | 11825399150 | 26050 | 26050 | 26050 | 26050 | 11 |
| 305 | 20240806 | 142600 | 11825112600 | 26050 | 26050 | 26050 | 26000 | 472 |
| 306 | 20240806 | 142500 | 11812821750 | 26000 | 26000 | 26050 | 26000 | 72 |
| 307 | 20240806 | 142400 | 11810948850 | 26050 | 26050 | 26050 | 26050 | 33 |
| 308 | 20240806 | 142300 | 11810089200 | 26050 | 26000 | 26050 | 26000 | 237 |
| 309 | 20240806 | 142200 | 11803925550 | 26000 | 26050 | 26050 | 26000 | 46 |
| 310 | 20240806 | 142100 | 11802729450 | 26050 | 26000 | 26050 | 26000 | 228 |
| 311 | 20240806 | 142000 | 11796795050 | 26050 | 26050 | 26050 | 26050 | 485 |
| 312 | 20240806 | 141900 | 11784160800 | 26000 | 26000 | 26050 | 26000 | 982 |
| 313 | 20240806 | 141800 | 11758623250 | 26050 | 26000 | 26050 | 26000 | 31 |
| 314 | 20240806 | 141700 | 11757817000 | 26000 | 26000 | 26000 | 26000 | 73 |
| 315 | 20240806 | 141600 | 11755919000 | 26000 | 26000 | 26050 | 26000 | 420 |
| 316 | 20240806 | 141500 | 11744982850 | 25950 | 26000 | 26000 | 25950 | 779 |
| 317 | 20240806 | 141400 | 11724731450 | 25950 | 25950 | 26050 | 25950 | 1680 |
| 318 | 20240806 | 141300 | 11681097850 | 25950 | 25950 | 25950 | 25950 | 361 |
| 319 | 20240806 | 141200 | 11671729900 | 26000 | 26000 | 26000 | 26000 | 878 |
| 320 | 20240806 | 141100 | 11648901900 | 26000 | 26100 | 26100 | 26000 | 569 |
| 321 | 20240806 | 141000 | 11634107400 | 26000 | 26100 | 26150 | 26000 | 7340 |
| 322 | 20240806 | 140900 | 11442913100 | 26100 | 26050 | 26100 | 26000 | 2480 |
| 323 | 20240806 | 140800 | 11378267450 | 26100 | 26100 | 26100 | 26050 | 2616 |
| 324 | 20240806 | 140700 | 11310024200 | 26100 | 26150 | 26150 | 26100 | 260 |
| 325 | 20240806 | 140600 | 11303236650 | 26150 | 26150 | 26150 | 26150 | 1580 |
| 326 | 20240806 | 140500 | 11261919650 | 26150 | 26200 | 26200 | 26150 | 211 |
| 327 | 20240806 | 140400 | 11256401450 | 26200 | 26200 | 26250 | 26200 | 917 |
| 328 | 20240806 | 140300 | 11232375950 | 26200 | 26200 | 26250 | 26200 | 710 |
| 329 | 20240806 | 140200 | 11213773900 | 26250 | 26250 | 26250 | 26200 | 1481 |
| 330 | 20240806 | 140100 | 11174901350 | 26200 | 26200 | 26200 | 26200 | 843 |
| 331 | 20240806 | 140000 | 11152814750 | 26200 | 26250 | 26250 | 26200 | 250 |
| 332 | 20240806 | 135900 | 11146256350 | 26250 | 26250 | 26250 | 26250 | 304 |
| 333 | 20240806 | 135800 | 11138276350 | 26250 | 26300 | 26300 | 26250 | 16 |
| 334 | 20240806 | 135700 | 11137856200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 335 | 20240806 | 135600 | 11137856200 | 26300 | 26300 | 26300 | 26300 | 24 |
| 336 | 20240806 | 135500 | 11137225000 | 26300 | 26300 | 26300 | 26300 | 24 |
| 337 | 20240806 | 135400 | 11136593800 | 26250 | 26300 | 26300 | 26250 | 431 |
| 338 | 20240806 | 135300 | 11125266450 | 26200 | 26300 | 26300 | 26200 | 209 |
| 339 | 20240806 | 135200 | 11119776400 | 26300 | 26300 | 26300 | 26300 | 1168 |
| 340 | 20240806 | 135100 | 11089058000 | 26300 | 26300 | 26300 | 26300 | 278 |
| 341 | 20240806 | 135000 | 11081746600 | 26250 | 26250 | 26250 | 26250 | 80 |
| 342 | 20240806 | 134900 | 11079646600 | 26250 | 26300 | 26300 | 26250 | 208 |
| 343 | 20240806 | 134800 | 11074176250 | 26300 | 26300 | 26300 | 26200 | 316 |
| 344 | 20240806 | 134700 | 11065878050 | 26300 | 26300 | 26300 | 26300 | 530 |
| 345 | 20240806 | 134600 | 11051939050 | 26300 | 26300 | 26300 | 26300 | 58 |
| 346 | 20240806 | 134500 | 11050413650 | 26300 | 26200 | 26300 | 26200 | 2787 |
| 347 | 20240806 | 134400 | 10977269750 | 26200 | 26200 | 26250 | 26200 | 615 |
| 348 | 20240806 | 134300 | 10961154600 | 26250 | 26200 | 26250 | 26200 | 724 |
| 349 | 20240806 | 134200 | 10942154850 | 26200 | 26150 | 26200 | 26150 | 31 |
| 350 | 20240806 | 134100 | 10941343150 | 26200 | 26150 | 26200 | 26150 | 454 |
| 351 | 20240806 | 134000 | 10929458850 | 26250 | 26150 | 26250 | 26150 | 651 |
| 352 | 20240806 | 133900 | 10912398850 | 26150 | 26150 | 26150 | 26150 | 454 |
| 353 | 20240806 | 133800 | 10900526750 | 26150 | 26150 | 26150 | 26150 | 3007 |
| 354 | 20240806 | 133700 | 10821893700 | 26150 | 26150 | 26150 | 26150 | 296 |
| 355 | 20240806 | 133600 | 10814153300 | 26150 | 26200 | 26200 | 26150 | 45 |
| 356 | 20240806 | 133500 | 10812976250 | 26150 | 26150 | 26150 | 26150 | 433 |
| 357 | 20240806 | 133400 | 10801653300 | 26200 | 26200 | 26250 | 26150 | 441 |
| 358 | 20240806 | 133300 | 10790102000 | 26150 | 26200 | 26250 | 26150 | 984 |
| 359 | 20240806 | 133200 | 10764301500 | 26200 | 26200 | 26200 | 26200 | 11 |
| 360 | 20240806 | 133100 | 10764013300 | 26200 | 26200 | 26200 | 26200 | 39 |
| 361 | 20240806 | 133000 | 10762991500 | 26200 | 26150 | 26200 | 26150 | 190 |
| 362 | 20240806 | 132900 | 10758015300 | 26250 | 26250 | 26250 | 26150 | 3850 |
| 363 | 20240806 | 132800 | 10657065500 | 26250 | 26250 | 26350 | 26250 | 266 |
| 364 | 20240806 | 132700 | 10650077600 | 26250 | 26300 | 26300 | 26250 | 403 |
| 365 | 20240806 | 132600 | 10639478800 | 26300 | 26250 | 26300 | 26250 | 228 |
| 366 | 20240806 | 132500 | 10633482550 | 26250 | 26300 | 26300 | 26250 | 261 |
| 367 | 20240806 | 132400 | 10626625750 | 26300 | 26400 | 26400 | 26300 | 1668 |
| 368 | 20240806 | 132300 | 10582719750 | 26400 | 26350 | 26400 | 26350 | 93 |
| 369 | 20240806 | 132200 | 10580268650 | 26350 | 26400 | 26400 | 26350 | 49 |
| 370 | 20240806 | 132100 | 10578975350 | 26350 | 26400 | 26400 | 26350 | 158 |
| 371 | 20240806 | 132000 | 10574809350 | 26400 | 26400 | 26400 | 26400 | 80 |
| 372 | 20240806 | 131900 | 10572697350 | 26400 | 26350 | 26400 | 26350 | 116 |
| 373 | 20240806 | 131800 | 10569635000 | 26350 | 26350 | 26400 | 26350 | 49 |
| 374 | 20240806 | 131700 | 10568343350 | 26350 | 26350 | 26350 | 26350 | 8 |
| 375 | 20240806 | 131600 | 10568132550 | 26400 | 26400 | 26400 | 26350 | 259 |
| 376 | 20240806 | 131500 | 10561306400 | 26400 | 26350 | 26400 | 26350 | 241 |
| 377 | 20240806 | 131400 | 10554955800 | 26350 | 26300 | 26400 | 26300 | 400 |
| 378 | 20240806 | 131300 | 10544421400 | 26300 | 26300 | 26300 | 26250 | 423 |
| 379 | 20240806 | 131200 | 10533300650 | 26300 | 26300 | 26400 | 26300 | 543 |
| 380 | 20240806 | 131100 | 10519009300 | 26300 | 26350 | 26350 | 26300 | 1072 |
| 381 | 20240806 | 131000 | 10490778150 | 26400 | 26400 | 26400 | 26400 | 197 |
| 382 | 20240806 | 130900 | 10485577350 | 26350 | 26400 | 26400 | 26350 | 28 |
| 383 | 20240806 | 130800 | 10484839500 | 26400 | 26400 | 26400 | 26400 | 596 |
| 384 | 20240806 | 130700 | 10469105100 | 26400 | 26500 | 26500 | 26400 | 1105 |
| 385 | 20240806 | 130600 | 10439857650 | 26500 | 26450 | 26500 | 26450 | 1528 |
| 386 | 20240806 | 130500 | 10399405150 | 26500 | 26400 | 26500 | 26400 | 1771 |
| 387 | 20240806 | 130400 | 10352546800 | 26400 | 26400 | 26450 | 26400 | 435 |
| 388 | 20240806 | 130300 | 10341059500 | 26400 | 26400 | 26450 | 26400 | 1221 |
| 389 | 20240806 | 130200 | 10308818400 | 26400 | 26400 | 26400 | 26400 | 370 |
| 390 | 20240806 | 130100 | 10299050400 | 26400 | 26350 | 26400 | 26350 | 263 |
| 391 | 20240806 | 130000 | 10292113500 | 26350 | 26350 | 26350 | 26350 | 37 |
| 392 | 20240806 | 125900 | 10291138550 | 26400 | 26400 | 26400 | 26350 | 590 |
| 393 | 20240806 | 125800 | 10275587550 | 26400 | 26400 | 26450 | 26350 | 464 |
| 394 | 20240806 | 125700 | 10263356250 | 26450 | 26400 | 26450 | 26400 | 583 |
| 395 | 20240806 | 125600 | 10247940350 | 26400 | 26350 | 26400 | 26350 | 1903 |
| 396 | 20240806 | 125500 | 10197790600 | 26250 | 26400 | 26400 | 26250 | 1959 |
| 397 | 20240806 | 125400 | 10146184150 | 26400 | 26450 | 26450 | 26400 | 1332 |
| 398 | 20240806 | 125300 | 10111019100 | 26400 | 26350 | 26400 | 26350 | 510 |
| 399 | 20240806 | 125200 | 10097561950 | 26400 | 26450 | 26450 | 26350 | 1112 |
| 400 | 20240806 | 125100 | 10068207200 | 26450 | 26450 | 26450 | 26400 | 279 |
| 401 | 20240806 | 125000 | 10060835100 | 26450 | 26400 | 26450 | 26400 | 2134 |
| 402 | 20240806 | 124900 | 10004390850 | 26450 | 26450 | 26450 | 26400 | 380 |
| 403 | 20240806 | 124800 | 9994354900 | 26450 | 26400 | 26450 | 26400 | 813 |
| 404 | 20240806 | 124700 | 9972886700 | 26400 | 26450 | 26450 | 26400 | 798 |
| 405 | 20240806 | 124600 | 9951796250 | 26450 | 26400 | 26450 | 26400 | 716 |
| 406 | 20240806 | 124500 | 9932893750 | 26400 | 26450 | 26450 | 26350 | 3105 |
| 407 | 20240806 | 124400 | 9850886550 | 26450 | 26400 | 26450 | 26400 | 1697 |
| 408 | 20240806 | 124300 | 9806015700 | 26400 | 26400 | 26400 | 26350 | 898 |
| 409 | 20240806 | 124200 | 9782316750 | 26400 | 26400 | 26450 | 26350 | 5238 |
| 410 | 20240806 | 124100 | 9644031600 | 26350 | 26300 | 26350 | 26300 | 5288 |
| 411 | 20240806 | 124000 | 9504696150 | 26300 | 26350 | 26350 | 26300 | 720 |
| 412 | 20240806 | 123900 | 9485746050 | 26350 | 26350 | 26350 | 26300 | 255 |
| 413 | 20240806 | 123800 | 9479028950 | 26300 | 26350 | 26350 | 26300 | 228 |
| 414 | 20240806 | 123700 | 9473029400 | 26350 | 26350 | 26350 | 26300 | 127 |
| 415 | 20240806 | 123600 | 9469683200 | 26350 | 26350 | 26350 | 26300 | 770 |
| 416 | 20240806 | 123500 | 9449394100 | 26350 | 26300 | 26350 | 26300 | 290 |
| 417 | 20240806 | 123400 | 9441755100 | 26300 | 26300 | 26350 | 26300 | 228 |
| 418 | 20240806 | 123300 | 9435756250 | 26350 | 26300 | 26350 | 26250 | 997 |
| 419 | 20240806 | 123200 | 9409520300 | 26300 | 26350 | 26350 | 26300 | 989 |
| 420 | 20240806 | 123100 | 9383488900 | 26350 | 26300 | 26350 | 26300 | 526 |
| 421 | 20240806 | 123000 | 9369635400 | 26300 | 26300 | 26350 | 26300 | 91 |
| 422 | 20240806 | 122900 | 9367241900 | 26300 | 26300 | 26350 | 26250 | 231 |
| 423 | 20240806 | 122800 | 9361166750 | 26350 | 26250 | 26350 | 26250 | 248 |
| 424 | 20240806 | 122700 | 9354644650 | 26300 | 26250 | 26300 | 26250 | 588 |
| 425 | 20240806 | 122600 | 9339186050 | 26250 | 26300 | 26300 | 26250 | 714 |
| 426 | 20240806 | 122500 | 9320414350 | 26350 | 26300 | 26350 | 26300 | 2477 |
| 427 | 20240806 | 122400 | 9255247650 | 26300 | 26300 | 26350 | 26300 | 1830 |
| 428 | 20240806 | 122300 | 9207116600 | 26300 | 26250 | 26300 | 26250 | 5082 |
| 429 | 20240806 | 122200 | 9073460700 | 26250 | 26250 | 26250 | 26250 | 2995 |
| 430 | 20240806 | 122100 | 8994841950 | 26250 | 26200 | 26250 | 26200 | 146 |
| 431 | 20240806 | 122000 | 8991012850 | 26200 | 26200 | 26200 | 26200 | 199 |
| 432 | 20240806 | 121900 | 8985799050 | 26200 | 26200 | 26200 | 26150 | 533 |
| 433 | 20240806 | 121800 | 8971834850 | 26150 | 26200 | 26200 | 26150 | 364 |
| 434 | 20240806 | 121700 | 8962313550 | 26200 | 26250 | 26300 | 26200 | 1196 |
| 435 | 20240806 | 121600 | 8930930450 | 26250 | 26250 | 26250 | 26250 | 140 |
| 436 | 20240806 | 121500 | 8927255450 | 26250 | 26200 | 26250 | 26200 | 299 |
| 437 | 20240806 | 121400 | 8919421200 | 26200 | 26250 | 26250 | 26200 | 1057 |
| 438 | 20240806 | 121300 | 8891676050 | 26250 | 26250 | 26250 | 26200 | 4461 |
| 439 | 20240806 | 121200 | 8774574850 | 26250 | 26200 | 26250 | 26200 | 2488 |
| 440 | 20240806 | 121100 | 8709360200 | 26150 | 26200 | 26200 | 26150 | 59 |
| 441 | 20240806 | 121000 | 8707817300 | 26200 | 26200 | 26200 | 26200 | 255 |
| 442 | 20240806 | 120900 | 8701136300 | 26150 | 26200 | 26200 | 26150 | 90 |
| 443 | 20240806 | 120800 | 8698780600 | 26200 | 26150 | 26200 | 26150 | 26 |
| 444 | 20240806 | 120700 | 8698099450 | 26150 | 26200 | 26200 | 26150 | 381 |
| 445 | 20240806 | 120600 | 8688135550 | 26100 | 26100 | 26150 | 26100 | 232 |
| 446 | 20240806 | 120500 | 8682071200 | 26100 | 26100 | 26100 | 26100 | 1833 |
| 447 | 20240806 | 120400 | 8634229900 | 26150 | 26150 | 26150 | 26150 | 1040 |
| 448 | 20240806 | 120300 | 8607033900 | 26150 | 26200 | 26200 | 26150 | 1668 |
| 449 | 20240806 | 120200 | 8563411700 | 26200 | 26000 | 26200 | 26000 | 4211 |
| 450 | 20240806 | 120100 | 8453627850 | 26000 | 25950 | 26000 | 25950 | 308 |
| 451 | 20240806 | 120000 | 8445620850 | 26000 | 26000 | 26000 | 25950 | 101 |
| 452 | 20240806 | 115900 | 8442996350 | 26000 | 25950 | 26000 | 25950 | 458 |
| 453 | 20240806 | 115800 | 8431088700 | 26000 | 26000 | 26000 | 25950 | 2934 |
| 454 | 20240806 | 115700 | 8354853050 | 26050 | 26100 | 26100 | 26050 | 1668 |
| 455 | 20240806 | 115600 | 8311369000 | 26100 | 26100 | 26100 | 26100 | 400 |
| 456 | 20240806 | 115500 | 8300929000 | 26100 | 26100 | 26100 | 26100 | 524 |
| 457 | 20240806 | 115400 | 8287252600 | 26100 | 26100 | 26100 | 26100 | 80 |
| 458 | 20240806 | 115300 | 8285164600 | 26150 | 26100 | 26150 | 26100 | 61 |
| 459 | 20240806 | 115200 | 8283570000 | 26150 | 26150 | 26150 | 26150 | 81 |
| 460 | 20240806 | 115100 | 8281451850 | 26150 | 26150 | 26150 | 26100 | 367 |
| 461 | 20240806 | 115000 | 8271870850 | 26150 | 26150 | 26150 | 26150 | 153 |
| 462 | 20240806 | 114900 | 8267869900 | 26150 | 26200 | 26200 | 26150 | 620 |
| 463 | 20240806 | 114800 | 8251627150 | 26150 | 26150 | 26150 | 26150 | 224 |
| 464 | 20240806 | 114700 | 8245769550 | 26050 | 26100 | 26100 | 26050 | 477 |
| 465 | 20240806 | 114600 | 8233323800 | 26100 | 26100 | 26100 | 26100 | 11 |
| 466 | 20240806 | 114500 | 8233036700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 467 | 20240806 | 114400 | 8233036700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 468 | 20240806 | 114300 | 8233036700 | 26100 | 26200 | 26200 | 26100 | 373 |
| 469 | 20240806 | 114200 | 8223295050 | 26200 | 26150 | 26200 | 26150 | 252 |
| 470 | 20240806 | 114100 | 8216704750 | 26150 | 26150 | 26150 | 26150 | 13 |
| 471 | 20240806 | 114000 | 8216364800 | 26150 | 26200 | 26200 | 26150 | 320 |
| 472 | 20240806 | 113900 | 8207990900 | 26200 | 26200 | 26200 | 26150 | 740 |
| 473 | 20240806 | 113800 | 8188607750 | 26200 | 26100 | 26200 | 26100 | 1642 |
| 474 | 20240806 | 113700 | 8145650000 | 26100 | 26100 | 26100 | 26100 | 203 |
| 475 | 20240806 | 113600 | 8140351700 | 26100 | 26100 | 26150 | 26050 | 158 |
| 476 | 20240806 | 113500 | 8136226750 | 26050 | 26050 | 26050 | 26050 | 13 |
| 477 | 20240806 | 113400 | 8135888100 | 26000 | 26000 | 26050 | 26000 | 413 |
| 478 | 20240806 | 113300 | 8125150050 | 26000 | 26100 | 26150 | 26000 | 548 |
| 479 | 20240806 | 113200 | 8110842000 | 26100 | 26100 | 26100 | 26100 | 251 |
| 480 | 20240806 | 113100 | 8104290900 | 26100 | 26050 | 26100 | 26000 | 484 |
| 481 | 20240806 | 113000 | 8091685200 | 26050 | 26100 | 26100 | 26050 | 2693 |
| 482 | 20240806 | 112900 | 8021430250 | 26050 | 26050 | 26050 | 26050 | 14 |
| 483 | 20240806 | 112800 | 8021065550 | 26100 | 26050 | 26100 | 26050 | 7 |
| 484 | 20240806 | 112700 | 8020882950 | 26050 | 26000 | 26050 | 25950 | 272 |
| 485 | 20240806 | 112600 | 8013805300 | 26000 | 25950 | 26050 | 25950 | 1584 |
| 486 | 20240806 | 112500 | 7972637550 | 25950 | 25950 | 25950 | 25950 | 591 |
| 487 | 20240806 | 112400 | 7957301100 | 25950 | 26000 | 26000 | 25950 | 850 |
| 488 | 20240806 | 112300 | 7935239550 | 26000 | 26000 | 26050 | 26000 | 524 |
| 489 | 20240806 | 112200 | 7921595550 | 26000 | 25950 | 26000 | 25950 | 120 |
| 490 | 20240806 | 112100 | 7918475600 | 25950 | 26050 | 26100 | 25950 | 1481 |
| 491 | 20240806 | 112000 | 7879974050 | 26050 | 26050 | 26100 | 26050 | 268 |
| 492 | 20240806 | 111900 | 7872990250 | 26050 | 26100 | 26100 | 26050 | 11 |
| 493 | 20240806 | 111800 | 7872703200 | 26050 | 26100 | 26100 | 26050 | 191 |
| 494 | 20240806 | 111700 | 7867723650 | 26050 | 25950 | 26050 | 25950 | 645 |
| 495 | 20240806 | 111600 | 7850941850 | 26000 | 26000 | 26000 | 25950 | 44 |
| 496 | 20240806 | 111500 | 7849798050 | 26000 | 26000 | 26000 | 25950 | 213 |
| 497 | 20240806 | 111400 | 7844269500 | 26000 | 25950 | 26000 | 25850 | 1064 |
| 498 | 20240806 | 111300 | 7816628500 | 25950 | 25950 | 25950 | 25850 | 750 |
| 499 | 20240806 | 111200 | 7797172000 | 25850 | 25950 | 26000 | 25850 | 680 |
| 500 | 20240806 | 111100 | 7779524500 | 25900 | 25900 | 25900 | 25900 | 62 |
| 501 | 20240806 | 111000 | 7777918700 | 25850 | 25800 | 25850 | 25800 | 1373 |
| 502 | 20240806 | 110900 | 7742431650 | 25800 | 25850 | 25850 | 25800 | 494 |
| 503 | 20240806 | 110800 | 7729662500 | 25850 | 25950 | 25950 | 25850 | 504 |
| 504 | 20240806 | 110700 | 7716611350 | 25950 | 25950 | 25950 | 25950 | 420 |
| 505 | 20240806 | 110600 | 7705712350 | 25950 | 26000 | 26000 | 25950 | 819 |
| 506 | 20240806 | 110500 | 7684428200 | 26000 | 26000 | 26050 | 25950 | 554 |
| 507 | 20240806 | 110400 | 7670018900 | 26050 | 26050 | 26050 | 26000 | 440 |
| 508 | 20240806 | 110300 | 7658560550 | 26050 | 26000 | 26050 | 26000 | 2704 |
| 509 | 20240806 | 110200 | 7588235400 | 25950 | 25900 | 26000 | 25900 | 3354 |
| 510 | 20240806 | 110100 | 7501263800 | 25900 | 25900 | 25900 | 25850 | 145 |
| 511 | 20240806 | 110000 | 7497508450 | 25850 | 25850 | 25900 | 25850 | 228 |
| 512 | 20240806 | 105900 | 7491614400 | 25800 | 25800 | 25850 | 25800 | 622 |
| 513 | 20240806 | 105800 | 7475541600 | 25800 | 25800 | 25800 | 25800 | 60 |
| 514 | 20240806 | 105700 | 7473993600 | 25850 | 25850 | 25850 | 25850 | 31 |
| 515 | 20240806 | 105600 | 7473192250 | 25750 | 25750 | 25800 | 25750 | 458 |
| 516 | 20240806 | 105500 | 7461394650 | 25650 | 25700 | 25700 | 25650 | 662 |
| 517 | 20240806 | 105400 | 7444390750 | 25700 | 25800 | 25800 | 25700 | 616 |
| 518 | 20240806 | 105300 | 7428518100 | 25800 | 25800 | 25850 | 25750 | 428 |
| 519 | 20240806 | 105200 | 7417479550 | 25800 | 25800 | 25800 | 25800 | 114 |
| 520 | 20240806 | 105100 | 7414538350 | 25850 | 25750 | 25850 | 25750 | 1248 |
| 521 | 20240806 | 105000 | 7382297650 | 25750 | 25750 | 25800 | 25750 | 543 |
| 522 | 20240806 | 104900 | 7368314650 | 25800 | 25800 | 25800 | 25750 | 627 |
| 523 | 20240806 | 104800 | 7352138550 | 25800 | 25700 | 25800 | 25650 | 3396 |
| 524 | 20240806 | 104700 | 7264619600 | 25650 | 25700 | 25700 | 25650 | 52 |
| 525 | 20240806 | 104600 | 7263284700 | 25700 | 25750 | 25750 | 25700 | 1704 |
| 526 | 20240806 | 104500 | 7219469800 | 25750 | 25800 | 25850 | 25700 | 1329 |
| 527 | 20240806 | 104400 | 7185181850 | 25800 | 25500 | 25800 | 25400 | 2202 |
| 528 | 20240806 | 104300 | 7128967750 | 25600 | 25500 | 25600 | 25500 | 3247 |
| 529 | 20240806 | 104200 | 7046147200 | 25500 | 25500 | 25600 | 25500 | 735 |
| 530 | 20240806 | 104100 | 7027404100 | 25500 | 25750 | 25750 | 25450 | 7160 |
| 531 | 20240806 | 104000 | 6844635800 | 25650 | 25800 | 25800 | 25650 | 3974 |
| 532 | 20240806 | 103900 | 6742569050 | 25800 | 25800 | 25800 | 25700 | 1698 |
| 533 | 20240806 | 103800 | 6698851750 | 25750 | 25750 | 25800 | 25750 | 622 |
| 534 | 20240806 | 103700 | 6682819350 | 25750 | 25750 | 25750 | 25750 | 532 |
| 535 | 20240806 | 103600 | 6669120350 | 25750 | 25750 | 25800 | 25700 | 509 |
| 536 | 20240806 | 103500 | 6656013050 | 25750 | 25750 | 25800 | 25750 | 769 |
| 537 | 20240806 | 103400 | 6636210800 | 25750 | 25800 | 25800 | 25750 | 2181 |
| 538 | 20240806 | 103300 | 6579962400 | 25800 | 25850 | 25850 | 25800 | 474 |
| 539 | 20240806 | 103200 | 6567721200 | 25850 | 25800 | 25850 | 25800 | 277 |
| 540 | 20240806 | 103100 | 6560570200 | 25850 | 25850 | 25900 | 25850 | 2423 |
| 541 | 20240806 | 103000 | 6497932950 | 25900 | 25950 | 25950 | 25900 | 4242 |
| 542 | 20240806 | 102900 | 6387944250 | 25950 | 25950 | 25950 | 25900 | 2632 |
| 543 | 20240806 | 102800 | 6319644950 | 26000 | 25950 | 26000 | 25950 | 959 |
| 544 | 20240806 | 102700 | 6294752650 | 25950 | 26000 | 26050 | 25950 | 3678 |
| 545 | 20240806 | 102600 | 6199174550 | 26050 | 26050 | 26050 | 26000 | 1708 |
| 546 | 20240806 | 102500 | 6154766350 | 26000 | 26050 | 26050 | 26000 | 190 |
| 547 | 20240806 | 102400 | 6149818400 | 26050 | 26050 | 26050 | 26000 | 213 |
| 548 | 20240806 | 102300 | 6144270350 | 26050 | 26050 | 26050 | 26000 | 718 |
| 549 | 20240806 | 102200 | 6125593200 | 26050 | 26050 | 26050 | 26000 | 229 |
| 550 | 20240806 | 102100 | 6119637300 | 26050 | 26100 | 26100 | 26050 | 761 |
| 551 | 20240806 | 102000 | 6099812500 | 26100 | 26000 | 26150 | 26000 | 2292 |
| 552 | 20240806 | 101900 | 6040175300 | 26050 | 26100 | 26100 | 26000 | 1139 |
| 553 | 20240806 | 101800 | 6010532600 | 26050 | 26150 | 26150 | 26050 | 2027 |
| 554 | 20240806 | 101700 | 5957723800 | 26150 | 26100 | 26150 | 26100 | 1513 |
| 555 | 20240806 | 101600 | 5918234450 | 26150 | 26150 | 26150 | 26100 | 1399 |
| 556 | 20240806 | 101500 | 5881712550 | 26150 | 26200 | 26200 | 26100 | 1969 |
| 557 | 20240806 | 101400 | 5830229700 | 26200 | 26250 | 26300 | 26200 | 3519 |
| 558 | 20240806 | 101300 | 5737967750 | 26250 | 26200 | 26250 | 26150 | 1554 |
| 559 | 20240806 | 101200 | 5697196300 | 26200 | 26250 | 26250 | 26200 | 585 |
| 560 | 20240806 | 101100 | 5681869150 | 26250 | 26300 | 26300 | 26250 | 1142 |
| 561 | 20240806 | 101000 | 5651889400 | 26250 | 26300 | 26350 | 26250 | 517 |
| 562 | 20240806 | 100900 | 5638271800 | 26300 | 26300 | 26300 | 26250 | 681 |
| 563 | 20240806 | 100800 | 5620366500 | 26200 | 26350 | 26350 | 26200 | 1888 |
| 564 | 20240806 | 100700 | 5570783450 | 26350 | 26350 | 26350 | 26300 | 2040 |
| 565 | 20240806 | 100600 | 5517029500 | 26350 | 26250 | 26350 | 26250 | 3396 |
| 566 | 20240806 | 100500 | 5427662450 | 26300 | 26300 | 26300 | 26250 | 978 |
| 567 | 20240806 | 100400 | 5401946050 | 26300 | 26300 | 26300 | 26250 | 219 |
| 568 | 20240806 | 100300 | 5396190550 | 26300 | 26250 | 26300 | 26250 | 1279 |
| 569 | 20240806 | 100200 | 5362556400 | 26300 | 26200 | 26300 | 26200 | 1036 |
| 570 | 20240806 | 100100 | 5335356700 | 26200 | 26200 | 26250 | 26200 | 155 |
| 571 | 20240806 | 100000 | 5331295450 | 26250 | 26200 | 26250 | 26150 | 1503 |
| 572 | 20240806 | 095900 | 5291885900 | 26150 | 26150 | 26200 | 26100 | 486 |
| 573 | 20240806 | 095800 | 5279191950 | 26150 | 26200 | 26200 | 26150 | 596 |
| 574 | 20240806 | 095700 | 5263596700 | 26250 | 26150 | 26250 | 26150 | 1000 |
| 575 | 20240806 | 095600 | 5237407400 | 26150 | 26150 | 26200 | 26100 | 2301 |
| 576 | 20240806 | 095500 | 5177236600 | 26150 | 26150 | 26150 | 26150 | 470 |
| 577 | 20240806 | 095400 | 5164946100 | 26150 | 26150 | 26150 | 26100 | 1191 |
| 578 | 20240806 | 095300 | 5133835000 | 26100 | 26300 | 26300 | 26100 | 5492 |
| 579 | 20240806 | 095200 | 4990031400 | 26300 | 26150 | 26300 | 26150 | 10530 |
| 580 | 20240806 | 095100 | 4713873150 | 26150 | 26150 | 26150 | 26100 | 2295 |
| 581 | 20240806 | 095000 | 4653867500 | 26150 | 26150 | 26150 | 26100 | 1194 |
| 582 | 20240806 | 094900 | 4622649550 | 26200 | 26150 | 26200 | 26150 | 476 |
| 583 | 20240806 | 094800 | 4610195700 | 26200 | 26150 | 26200 | 26150 | 414 |
| 584 | 20240806 | 094700 | 4599357100 | 26150 | 26100 | 26200 | 26100 | 2118 |
| 585 | 20240806 | 094600 | 4543975500 | 26150 | 26100 | 26150 | 26050 | 390 |
| 586 | 20240806 | 094500 | 4533797200 | 26100 | 26100 | 26150 | 26100 | 665 |
| 587 | 20240806 | 094400 | 4516431650 | 26100 | 26150 | 26150 | 26100 | 483 |
| 588 | 20240806 | 094300 | 4503802350 | 26100 | 26150 | 26200 | 26100 | 1140 |
| 589 | 20240806 | 094200 | 4473993200 | 26150 | 26100 | 26200 | 26100 | 937 |
| 590 | 20240806 | 094100 | 4449481550 | 26200 | 26100 | 26200 | 26050 | 6802 |
| 591 | 20240806 | 094000 | 4271825750 | 26100 | 25950 | 26100 | 25950 | 3227 |
| 592 | 20240806 | 093900 | 4187879300 | 26000 | 25950 | 26000 | 25950 | 477 |
| 593 | 20240806 | 093800 | 4175489900 | 26000 | 25850 | 26050 | 25800 | 4531 |
| 594 | 20240806 | 093700 | 4057905700 | 25900 | 26000 | 26000 | 25850 | 2008 |
| 595 | 20240806 | 093600 | 4005958900 | 26000 | 26000 | 26000 | 25950 | 906 |
| 596 | 20240806 | 093500 | 3982428250 | 26000 | 26050 | 26050 | 26000 | 253 |
| 597 | 20240806 | 093400 | 3975848000 | 26000 | 26000 | 26050 | 25950 | 2702 |
| 598 | 20240806 | 093300 | 3905586250 | 26000 | 25900 | 26000 | 25900 | 179 |
| 599 | 20240806 | 093200 | 3900940650 | 26000 | 25950 | 26000 | 25900 | 1249 |
| 600 | 20240806 | 093100 | 3868553800 | 25950 | 26000 | 26050 | 25950 | 843 |
| 601 | 20240806 | 093000 | 3846631600 | 26000 | 26050 | 26100 | 26000 | 2129 |
| 602 | 20240806 | 092900 | 3791256100 | 26050 | 25950 | 26050 | 25850 | 3175 |
| 603 | 20240806 | 092800 | 3708820750 | 25950 | 26050 | 26050 | 25900 | 2452 |
| 604 | 20240806 | 092700 | 3645111000 | 26000 | 26050 | 26100 | 25900 | 1863 |
| 605 | 20240806 | 092600 | 3596632700 | 26100 | 26100 | 26200 | 26000 | 5917 |
| 606 | 20240806 | 092500 | 3442168650 | 26050 | 26150 | 26150 | 26050 | 1543 |
| 607 | 20240806 | 092400 | 3401927600 | 26150 | 25950 | 26200 | 25950 | 17354 |
| 608 | 20240806 | 092300 | 2949229950 | 26000 | 25950 | 26000 | 25850 | 2122 |
| 609 | 20240806 | 092200 | 2894318450 | 25950 | 26000 | 26050 | 25950 | 1594 |
| 610 | 20240806 | 092100 | 2852885050 | 26000 | 26000 | 26000 | 26000 | 2101 |
| 611 | 20240806 | 092000 | 2798259050 | 26000 | 26050 | 26100 | 26000 | 2520 |
| 612 | 20240806 | 091900 | 2732580200 | 26050 | 25850 | 26100 | 25850 | 4421 |
| 613 | 20240806 | 091800 | 2617566950 | 25850 | 25950 | 25950 | 25800 | 1143 |
| 614 | 20240806 | 091700 | 2588025050 | 25950 | 25950 | 26000 | 25900 | 1917 |
| 615 | 20240806 | 091600 | 2538319500 | 25900 | 25900 | 25950 | 25900 | 2637 |
| 616 | 20240806 | 091500 | 2469928600 | 25950 | 25850 | 25950 | 25850 | 2369 |
| 617 | 20240806 | 091400 | 2408547150 | 26000 | 26050 | 26100 | 25850 | 1587 |
| 618 | 20240806 | 091300 | 2367290300 | 26100 | 25900 | 26200 | 25900 | 10537 |
| 619 | 20240806 | 091200 | 2092953150 | 25900 | 25950 | 25950 | 25800 | 3393 |
| 620 | 20240806 | 091100 | 2005054000 | 25900 | 25400 | 25900 | 25400 | 6724 |
| 621 | 20240806 | 091000 | 1831640750 | 25400 | 25150 | 25400 | 25100 | 3350 |
| 622 | 20240806 | 090900 | 1747046900 | 25100 | 25100 | 25150 | 25050 | 4233 |
| 623 | 20240806 | 090800 | 1640837400 | 25100 | 25350 | 25400 | 25100 | 5253 |
| 624 | 20240806 | 090700 | 1508309100 | 25400 | 25550 | 25600 | 25400 | 4103 |
| 625 | 20240806 | 090600 | 1403687650 | 25550 | 25800 | 25800 | 25550 | 5070 |
| 626 | 20240806 | 090500 | 1273375700 | 25800 | 25800 | 25900 | 25750 | 6552 |
| 627 | 20240806 | 090400 | 1104244000 | 25800 | 25900 | 25900 | 25800 | 2963 |
| 628 | 20240806 | 090300 | 1027712250 | 25750 | 25750 | 25900 | 25700 | 7118 |
| 629 | 20240806 | 090200 | 844156200 | 25950 | 25950 | 26100 | 25700 | 7632 |
| 630 | 20240806 | 090100 | 646031350 | 25750 | 25800 | 26000 | 25700 | 8303 |
| 631 | 20240806 | 090000 | 431222950 | 25750 | 25900 | 25950 | 25750 | 16614 |