33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 190300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 7814 |
| 3 | 20240820 | 190200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240820 | 190100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240820 | 190000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240820 | 185900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240820 | 185800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240820 | 185700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240820 | 185600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240820 | 185500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240820 | 185400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240820 | 185300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240820 | 185200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240820 | 185100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240820 | 185000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240820 | 184900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240820 | 184800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240820 | 184700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240820 | 184600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240820 | 184500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240820 | 184400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240820 | 184300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240820 | 184200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240820 | 184100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240820 | 184000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240820 | 183900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240820 | 183800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240820 | 183700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240820 | 183600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240820 | 183500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240820 | 183400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240820 | 183300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 7814 |
| 33 | 20240820 | 183200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240820 | 183100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240820 | 183000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240820 | 182900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240820 | 182800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240820 | 182700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240820 | 182600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240820 | 182500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240820 | 182400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240820 | 182300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240820 | 182200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240820 | 182100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240820 | 182000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240820 | 181900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240820 | 181800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240820 | 181700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240820 | 181600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240820 | 181500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240820 | 181400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240820 | 181300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240820 | 181200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240820 | 181100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240820 | 181000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240820 | 180900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240820 | 180800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240820 | 180700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240820 | 180600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240820 | 180500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240820 | 180400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240820 | 180300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 7814 |
| 63 | 20240820 | 180200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240820 | 180100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240820 | 180000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240820 | 175900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240820 | 175800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240820 | 175700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240820 | 175600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240820 | 175500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240820 | 175400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240820 | 175300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240820 | 175200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240820 | 175100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240820 | 175000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240820 | 174900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240820 | 174800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240820 | 174700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240820 | 174600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240820 | 174500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240820 | 174400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240820 | 174300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240820 | 174200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240820 | 174100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240820 | 174000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240820 | 173900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240820 | 173800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240820 | 173700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240820 | 173600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240820 | 173500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240820 | 173400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240820 | 173300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 7814 |
| 93 | 20240820 | 173200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240820 | 173100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240820 | 173000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240820 | 172900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240820 | 172800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240820 | 172700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240820 | 172600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240820 | 172500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240820 | 172400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240820 | 172300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240820 | 172200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240820 | 172100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240820 | 172000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240820 | 171900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240820 | 171800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240820 | 171700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240820 | 171600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240820 | 171500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240820 | 171400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240820 | 171300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240820 | 171200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240820 | 171100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240820 | 171000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240820 | 170900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240820 | 170800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240820 | 170700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240820 | 170600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240820 | 170500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240820 | 170400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240820 | 170300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 7814 |
| 123 | 20240820 | 170200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240820 | 170100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240820 | 170000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240820 | 165900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240820 | 165800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240820 | 165700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240820 | 165600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240820 | 165500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240820 | 165400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240820 | 165300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240820 | 165200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240820 | 165100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240820 | 165000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240820 | 164900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240820 | 164800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240820 | 164700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240820 | 164600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240820 | 164500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240820 | 164400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240820 | 164300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240820 | 164200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240820 | 164100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240820 | 164000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240820 | 163900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240820 | 163800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240820 | 163700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240820 | 163600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240820 | 163500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240820 | 163400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240820 | 163300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 7814 |
| 153 | 20240820 | 163200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240820 | 163100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240820 | 163000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240820 | 162900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240820 | 162800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240820 | 162700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240820 | 162600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240820 | 162500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240820 | 162400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240820 | 162300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240820 | 162200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240820 | 162100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240820 | 162000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240820 | 161900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240820 | 161800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240820 | 161700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240820 | 161600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240820 | 161500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240820 | 161400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240820 | 161300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240820 | 161200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240820 | 161100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240820 | 161000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240820 | 160900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240820 | 160800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240820 | 160700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240820 | 160600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240820 | 160500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240820 | 160400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240820 | 160300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 7814 |
| 183 | 20240820 | 160200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240820 | 160100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240820 | 160000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240820 | 155900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240820 | 155800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240820 | 155700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240820 | 155600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240820 | 155500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240820 | 155400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240820 | 155300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240820 | 155200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240820 | 155100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240820 | 155000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240820 | 154900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240820 | 154800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240820 | 154700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240820 | 154600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240820 | 154500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240820 | 154400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240820 | 154300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240820 | 154200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240820 | 154100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20240820 | 154000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20240820 | 153900 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240820 | 153800 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240820 | 153700 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240820 | 153600 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20240820 | 153500 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20240820 | 153400 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20240820 | 153300 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 7814 |
| 213 | 20240820 | 153200 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20240820 | 153100 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20240820 | 153000 | 17798946800 | 32000 | 32000 | 32000 | 32000 | 7814 |
| 216 | 20240820 | 152900 | 17548898800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20240820 | 152800 | 17548898800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20240820 | 152700 | 17548898800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20240820 | 152600 | 17548898800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240820 | 152500 | 17548898800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240820 | 152400 | 17548898800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240820 | 152300 | 17548898800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240820 | 152200 | 17548898800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240820 | 152100 | 17548898800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240820 | 152000 | 17548898800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240820 | 151900 | 17548898800 | 32000 | 32000 | 32000 | 31950 | 474 |
| 227 | 20240820 | 151800 | 17533736450 | 32000 | 32000 | 32000 | 31900 | 543 |
| 228 | 20240820 | 151700 | 17516373700 | 31900 | 31950 | 32000 | 31900 | 267 |
| 229 | 20240820 | 151600 | 17507844900 | 31950 | 32000 | 32000 | 31900 | 1084 |
| 230 | 20240820 | 151500 | 17473206500 | 31950 | 31950 | 32000 | 31900 | 542 |
| 231 | 20240820 | 151400 | 17455890450 | 31950 | 31900 | 32000 | 31900 | 389 |
| 232 | 20240820 | 151300 | 17443453150 | 31950 | 31900 | 31950 | 31900 | 431 |
| 233 | 20240820 | 151200 | 17429684550 | 31900 | 31900 | 31900 | 31850 | 785 |
| 234 | 20240820 | 151100 | 17404643600 | 31850 | 31900 | 31900 | 31850 | 758 |
| 235 | 20240820 | 151000 | 17380467600 | 31900 | 31950 | 31950 | 31850 | 4987 |
| 236 | 20240820 | 150900 | 17221563650 | 31950 | 31850 | 31950 | 31850 | 3949 |
| 237 | 20240820 | 150800 | 17095590900 | 31900 | 31800 | 31900 | 31800 | 1543 |
| 238 | 20240820 | 150700 | 17046407450 | 31850 | 31850 | 31900 | 31800 | 642 |
| 239 | 20240820 | 150600 | 17025963300 | 31850 | 31850 | 31900 | 31800 | 1728 |
| 240 | 20240820 | 150500 | 16970935350 | 31850 | 31850 | 31850 | 31800 | 1147 |
| 241 | 20240820 | 150400 | 16934409450 | 31850 | 31900 | 31900 | 31800 | 5166 |
| 242 | 20240820 | 150300 | 16769893250 | 31900 | 31900 | 31900 | 31850 | 1380 |
| 243 | 20240820 | 150200 | 16725914500 | 31900 | 31950 | 31950 | 31850 | 2434 |
| 244 | 20240820 | 150100 | 16648305300 | 31900 | 31900 | 31950 | 31900 | 1261 |
| 245 | 20240820 | 150000 | 16608076750 | 31900 | 31950 | 31950 | 31850 | 2255 |
| 246 | 20240820 | 145900 | 16536141400 | 31900 | 31950 | 31950 | 31900 | 699 |
| 247 | 20240820 | 145800 | 16513840650 | 31900 | 31900 | 31950 | 31900 | 444 |
| 248 | 20240820 | 145700 | 16499675700 | 31900 | 31950 | 31950 | 31900 | 959 |
| 249 | 20240820 | 145600 | 16469079500 | 31900 | 31900 | 31950 | 31900 | 628 |
| 250 | 20240820 | 145500 | 16449045600 | 31950 | 31950 | 31950 | 31900 | 881 |
| 251 | 20240820 | 145400 | 16420940150 | 31950 | 31950 | 31950 | 31900 | 581 |
| 252 | 20240820 | 145300 | 16402398950 | 31900 | 31950 | 31950 | 31900 | 958 |
| 253 | 20240820 | 145200 | 16371827800 | 31950 | 31900 | 31950 | 31900 | 168 |
| 254 | 20240820 | 145100 | 16366467150 | 31950 | 31950 | 31950 | 31900 | 528 |
| 255 | 20240820 | 145000 | 16349617200 | 31950 | 31950 | 31950 | 31900 | 467 |
| 256 | 20240820 | 144900 | 16334717550 | 31950 | 31950 | 31950 | 31900 | 677 |
| 257 | 20240820 | 144800 | 16313099600 | 31950 | 31950 | 31950 | 31900 | 99 |
| 258 | 20240820 | 144700 | 16309938300 | 31900 | 31950 | 31950 | 31900 | 88 |
| 259 | 20240820 | 144600 | 16307129200 | 31950 | 31850 | 31950 | 31850 | 1809 |
| 260 | 20240820 | 144500 | 16249405300 | 31900 | 31850 | 31900 | 31850 | 408 |
| 261 | 20240820 | 144400 | 16236407950 | 31900 | 31850 | 31900 | 31850 | 363 |
| 262 | 20240820 | 144300 | 16224844900 | 31850 | 31900 | 31900 | 31850 | 569 |
| 263 | 20240820 | 144200 | 16206699000 | 31900 | 31850 | 31900 | 31850 | 435 |
| 264 | 20240820 | 144100 | 16192837650 | 31900 | 31850 | 31900 | 31800 | 2228 |
| 265 | 20240820 | 144000 | 16121877350 | 31850 | 31900 | 31900 | 31850 | 1489 |
| 266 | 20240820 | 143900 | 16074438650 | 31900 | 31900 | 31900 | 31850 | 655 |
| 267 | 20240820 | 143800 | 16053554550 | 31900 | 31900 | 31900 | 31900 | 750 |
| 268 | 20240820 | 143700 | 16029629550 | 31900 | 31950 | 31950 | 31850 | 3992 |
| 269 | 20240820 | 143600 | 15902271050 | 31950 | 31950 | 32000 | 31950 | 1326 |
| 270 | 20240820 | 143500 | 15859904400 | 31950 | 31950 | 32000 | 31950 | 497 |
| 271 | 20240820 | 143400 | 15844023300 | 31950 | 32000 | 32000 | 31950 | 277 |
| 272 | 20240820 | 143300 | 15835171750 | 32000 | 32000 | 32050 | 32000 | 1015 |
| 273 | 20240820 | 143200 | 15802689600 | 32000 | 32000 | 32050 | 32000 | 127 |
| 274 | 20240820 | 143100 | 15798624900 | 32050 | 32050 | 32050 | 32000 | 1439 |
| 275 | 20240820 | 143000 | 15752560900 | 32050 | 32050 | 32050 | 32000 | 328 |
| 276 | 20240820 | 142900 | 15742054200 | 32050 | 32050 | 32100 | 32050 | 1179 |
| 277 | 20240820 | 142800 | 15704255350 | 32100 | 32000 | 32100 | 32000 | 1771 |
| 278 | 20240820 | 142700 | 15647500400 | 32050 | 32050 | 32050 | 32000 | 445 |
| 279 | 20240820 | 142600 | 15633244800 | 32050 | 32000 | 32050 | 32000 | 569 |
| 280 | 20240820 | 142500 | 15615020650 | 32000 | 32000 | 32050 | 32000 | 253 |
| 281 | 20240820 | 142400 | 15606921650 | 32050 | 32050 | 32050 | 32000 | 245 |
| 282 | 20240820 | 142300 | 15599071150 | 32050 | 32050 | 32050 | 32000 | 457 |
| 283 | 20240820 | 142200 | 15584435400 | 32050 | 32000 | 32050 | 32000 | 110 |
| 284 | 20240820 | 142100 | 15580911250 | 32000 | 32050 | 32050 | 32000 | 62 |
| 285 | 20240820 | 142000 | 15578925550 | 32000 | 32000 | 32050 | 32000 | 305 |
| 286 | 20240820 | 141900 | 15569151350 | 32050 | 32150 | 32150 | 32000 | 2251 |
| 287 | 20240820 | 141800 | 15496959100 | 32150 | 32100 | 32150 | 32100 | 835 |
| 288 | 20240820 | 141700 | 15470150450 | 32100 | 32100 | 32100 | 32050 | 280 |
| 289 | 20240820 | 141600 | 15461163050 | 32100 | 32050 | 32100 | 32050 | 289 |
| 290 | 20240820 | 141500 | 15451898100 | 32050 | 32050 | 32150 | 32000 | 3694 |
| 291 | 20240820 | 141400 | 15333393950 | 32100 | 32100 | 32100 | 32050 | 351 |
| 292 | 20240820 | 141300 | 15322133050 | 32100 | 32100 | 32100 | 32050 | 237 |
| 293 | 20240820 | 141200 | 15314526250 | 32100 | 32050 | 32100 | 32050 | 655 |
| 294 | 20240820 | 141100 | 15293502100 | 32100 | 32050 | 32100 | 32050 | 753 |
| 295 | 20240820 | 141000 | 15269345300 | 32100 | 32100 | 32100 | 32050 | 759 |
| 296 | 20240820 | 140900 | 15244982400 | 32100 | 32050 | 32100 | 32050 | 1143 |
| 297 | 20240820 | 140800 | 15208342850 | 32100 | 32050 | 32100 | 32050 | 613 |
| 298 | 20240820 | 140700 | 15188666550 | 32050 | 32150 | 32150 | 32050 | 226 |
| 299 | 20240820 | 140600 | 15181413100 | 32100 | 32100 | 32150 | 32100 | 1562 |
| 300 | 20240820 | 140500 | 15131260350 | 32100 | 32100 | 32100 | 32050 | 430 |
| 301 | 20240820 | 140400 | 15117467500 | 32100 | 31950 | 32100 | 31950 | 2566 |
| 302 | 20240820 | 140300 | 15035293000 | 32000 | 32000 | 32000 | 31950 | 59 |
| 303 | 20240820 | 140200 | 15033405050 | 31950 | 31950 | 32000 | 31900 | 1216 |
| 304 | 20240820 | 140100 | 14994560100 | 31900 | 31950 | 31950 | 31850 | 2624 |
| 305 | 20240820 | 140000 | 14910755050 | 31900 | 31900 | 31950 | 31900 | 662 |
| 306 | 20240820 | 135900 | 14889636150 | 31900 | 31900 | 31950 | 31900 | 905 |
| 307 | 20240820 | 135800 | 14860765700 | 31900 | 31900 | 31950 | 31900 | 628 |
| 308 | 20240820 | 135700 | 14840731600 | 31900 | 31900 | 31950 | 31900 | 664 |
| 309 | 20240820 | 135600 | 14819549700 | 31900 | 31900 | 31950 | 31900 | 1827 |
| 310 | 20240820 | 135500 | 14761263450 | 31950 | 31950 | 31950 | 31900 | 398 |
| 311 | 20240820 | 135400 | 14748554100 | 31950 | 31900 | 31950 | 31900 | 72 |
| 312 | 20240820 | 135300 | 14746257050 | 31950 | 31900 | 31950 | 31900 | 44 |
| 313 | 20240820 | 135200 | 14744852150 | 31950 | 31900 | 31950 | 31850 | 626 |
| 314 | 20240820 | 135100 | 14724867500 | 31900 | 31900 | 31950 | 31900 | 1237 |
| 315 | 20240820 | 135000 | 14685407000 | 31950 | 31900 | 31950 | 31850 | 212 |
| 316 | 20240820 | 134900 | 14678641200 | 31900 | 31900 | 31900 | 31850 | 2074 |
| 317 | 20240820 | 134800 | 14612487200 | 31900 | 31850 | 31900 | 31850 | 866 |
| 318 | 20240820 | 134700 | 14584873200 | 31900 | 31900 | 31900 | 31850 | 880 |
| 319 | 20240820 | 134600 | 14556819100 | 31900 | 31900 | 31950 | 31850 | 283 |
| 320 | 20240820 | 134500 | 14547802300 | 31900 | 31950 | 31950 | 31900 | 2263 |
| 321 | 20240820 | 134400 | 14475612450 | 31950 | 32000 | 32000 | 31950 | 904 |
| 322 | 20240820 | 134300 | 14446727400 | 32000 | 32000 | 32000 | 31950 | 287 |
| 323 | 20240820 | 134200 | 14437555250 | 31950 | 32000 | 32000 | 31950 | 66 |
| 324 | 20240820 | 134100 | 14435445100 | 31950 | 31950 | 32000 | 31900 | 535 |
| 325 | 20240820 | 134000 | 14418350100 | 31950 | 32000 | 32000 | 31950 | 1126 |
| 326 | 20240820 | 133900 | 14382345600 | 32000 | 32000 | 32000 | 31950 | 1474 |
| 327 | 20240820 | 133800 | 14335213200 | 32000 | 32000 | 32000 | 31950 | 1100 |
| 328 | 20240820 | 133700 | 14300045600 | 32000 | 31950 | 32000 | 31900 | 610 |
| 329 | 20240820 | 133600 | 14280554300 | 31950 | 32000 | 32000 | 31900 | 1034 |
| 330 | 20240820 | 133500 | 14247509350 | 32000 | 32000 | 32000 | 31900 | 3415 |
| 331 | 20240820 | 133400 | 14138394350 | 32000 | 32100 | 32100 | 32000 | 2779 |
| 332 | 20240820 | 133300 | 14049401950 | 32050 | 32050 | 32100 | 32050 | 1605 |
| 333 | 20240820 | 133200 | 13997958600 | 32100 | 32150 | 32150 | 32100 | 1192 |
| 334 | 20240820 | 133100 | 13959687800 | 32150 | 32150 | 32200 | 32150 | 1031 |
| 335 | 20240820 | 133000 | 13926539300 | 32150 | 32150 | 32200 | 32100 | 643 |
| 336 | 20240820 | 132900 | 13905884750 | 32200 | 32150 | 32200 | 32100 | 790 |
| 337 | 20240820 | 132800 | 13880495100 | 32150 | 32200 | 32200 | 32100 | 898 |
| 338 | 20240820 | 132700 | 13851625600 | 32200 | 32200 | 32200 | 32150 | 713 |
| 339 | 20240820 | 132600 | 13828700100 | 32200 | 32150 | 32200 | 32150 | 368 |
| 340 | 20240820 | 132500 | 13816860100 | 32200 | 32150 | 32200 | 32150 | 167 |
| 341 | 20240820 | 132400 | 13811485700 | 32200 | 32150 | 32200 | 32150 | 209 |
| 342 | 20240820 | 132300 | 13804763100 | 32200 | 32150 | 32200 | 32100 | 549 |
| 343 | 20240820 | 132200 | 13787107250 | 32100 | 32150 | 32150 | 32100 | 371 |
| 344 | 20240820 | 132100 | 13775188400 | 32100 | 32150 | 32150 | 32100 | 1952 |
| 345 | 20240820 | 132000 | 13712516550 | 32150 | 32200 | 32200 | 32100 | 2549 |
| 346 | 20240820 | 131900 | 13630575650 | 32200 | 32200 | 32250 | 32200 | 694 |
| 347 | 20240820 | 131800 | 13608228800 | 32200 | 32150 | 32200 | 32150 | 2035 |
| 348 | 20240820 | 131700 | 13542702300 | 32150 | 32200 | 32200 | 32150 | 465 |
| 349 | 20240820 | 131600 | 13527743900 | 32200 | 32200 | 32200 | 32150 | 465 |
| 350 | 20240820 | 131500 | 13512782400 | 32200 | 32150 | 32200 | 32150 | 417 |
| 351 | 20240820 | 131400 | 13499362700 | 32200 | 32200 | 32200 | 32150 | 488 |
| 352 | 20240820 | 131300 | 13483650650 | 32200 | 32150 | 32200 | 32150 | 477 |
| 353 | 20240820 | 131200 | 13468302500 | 32200 | 32200 | 32200 | 32150 | 532 |
| 354 | 20240820 | 131100 | 13451179600 | 32150 | 32200 | 32200 | 32150 | 532 |
| 355 | 20240820 | 131000 | 13434057350 | 32200 | 32250 | 32250 | 32200 | 2008 |
| 356 | 20240820 | 130900 | 13369358850 | 32250 | 32250 | 32300 | 32250 | 102 |
| 357 | 20240820 | 130800 | 13366068050 | 32300 | 32200 | 32300 | 32200 | 1419 |
| 358 | 20240820 | 130700 | 13320306850 | 32250 | 32250 | 32250 | 32200 | 703 |
| 359 | 20240820 | 130600 | 13297646050 | 32250 | 32250 | 32300 | 32200 | 1266 |
| 360 | 20240820 | 130500 | 13256818400 | 32250 | 32300 | 32350 | 32250 | 1632 |
| 361 | 20240820 | 130400 | 13204119850 | 32300 | 32300 | 32350 | 32300 | 298 |
| 362 | 20240820 | 130300 | 13194491850 | 32350 | 32350 | 32350 | 32300 | 125 |
| 363 | 20240820 | 130200 | 13190449000 | 32350 | 32350 | 32400 | 32250 | 2813 |
| 364 | 20240820 | 130100 | 13099496950 | 32350 | 32350 | 32400 | 32350 | 1761 |
| 365 | 20240820 | 130000 | 13042519100 | 32400 | 32400 | 32400 | 32350 | 416 |
| 366 | 20240820 | 125900 | 13029043100 | 32400 | 32400 | 32400 | 32350 | 242 |
| 367 | 20240820 | 125800 | 13021204000 | 32350 | 32350 | 32400 | 32350 | 82 |
| 368 | 20240820 | 125700 | 13018550350 | 32400 | 32400 | 32400 | 32300 | 1259 |
| 369 | 20240820 | 125600 | 12977820550 | 32350 | 32400 | 32400 | 32350 | 1622 |
| 370 | 20240820 | 125500 | 12925335000 | 32350 | 32350 | 32400 | 32350 | 942 |
| 371 | 20240820 | 125400 | 12894846500 | 32350 | 32300 | 32350 | 32300 | 758 |
| 372 | 20240820 | 125300 | 12870357200 | 32400 | 32400 | 32400 | 32300 | 1191 |
| 373 | 20240820 | 125200 | 12831835850 | 32400 | 32400 | 32450 | 32400 | 3802 |
| 374 | 20240820 | 125100 | 12708634150 | 32400 | 32400 | 32400 | 32350 | 2148 |
| 375 | 20240820 | 125000 | 12639042500 | 32400 | 32350 | 32400 | 32350 | 1928 |
| 376 | 20240820 | 124900 | 12576670200 | 32300 | 32300 | 32300 | 32250 | 2754 |
| 377 | 20240820 | 124800 | 12487722850 | 32300 | 32250 | 32300 | 32250 | 662 |
| 378 | 20240820 | 124700 | 12466362400 | 32300 | 32300 | 32300 | 32250 | 186 |
| 379 | 20240820 | 124600 | 12460355800 | 32300 | 32300 | 32300 | 32250 | 354 |
| 380 | 20240820 | 124500 | 12448923750 | 32300 | 32250 | 32300 | 32250 | 1682 |
| 381 | 20240820 | 124400 | 12394672900 | 32250 | 32250 | 32250 | 32200 | 706 |
| 382 | 20240820 | 124300 | 12371906600 | 32250 | 32200 | 32250 | 32200 | 57 |
| 383 | 20240820 | 124200 | 12370069250 | 32200 | 32200 | 32250 | 32200 | 92 |
| 384 | 20240820 | 124100 | 12367104400 | 32200 | 32250 | 32250 | 32200 | 117 |
| 385 | 20240820 | 124000 | 12363332650 | 32250 | 32300 | 32300 | 32250 | 3115 |
| 386 | 20240820 | 123900 | 12262869950 | 32300 | 32300 | 32300 | 32250 | 362 |
| 387 | 20240820 | 123800 | 12251179550 | 32250 | 32300 | 32300 | 32250 | 1819 |
| 388 | 20240820 | 123700 | 12192464900 | 32300 | 32300 | 32300 | 32300 | 109 |
| 389 | 20240820 | 123600 | 12188944200 | 32300 | 32250 | 32300 | 32250 | 253 |
| 390 | 20240820 | 123500 | 12180775650 | 32250 | 32200 | 32250 | 32200 | 565 |
| 391 | 20240820 | 123400 | 12162571000 | 32250 | 32200 | 32250 | 32200 | 463 |
| 392 | 20240820 | 123300 | 12147651850 | 32250 | 32250 | 32250 | 32200 | 213 |
| 393 | 20240820 | 123200 | 12140788800 | 32200 | 32250 | 32250 | 32200 | 233 |
| 394 | 20240820 | 123100 | 12133276700 | 32200 | 32200 | 32250 | 32200 | 171 |
| 395 | 20240820 | 123000 | 12127764800 | 32250 | 32250 | 32250 | 32200 | 204 |
| 396 | 20240820 | 122900 | 12121189300 | 32250 | 32250 | 32250 | 32250 | 262 |
| 397 | 20240820 | 122800 | 12112739800 | 32250 | 32250 | 32250 | 32200 | 146 |
| 398 | 20240820 | 122700 | 12108032300 | 32250 | 32200 | 32250 | 32200 | 402 |
| 399 | 20240820 | 122600 | 12095083850 | 32200 | 32300 | 32300 | 32200 | 160 |
| 400 | 20240820 | 122500 | 12089923200 | 32300 | 32300 | 32300 | 32250 | 1114 |
| 401 | 20240820 | 122400 | 12053993950 | 32300 | 32250 | 32300 | 32250 | 174 |
| 402 | 20240820 | 122300 | 12048378100 | 32250 | 32250 | 32300 | 32200 | 446 |
| 403 | 20240820 | 122200 | 12034001500 | 32300 | 32250 | 32300 | 32250 | 128 |
| 404 | 20240820 | 122100 | 12029871550 | 32250 | 32300 | 32300 | 32200 | 483 |
| 405 | 20240820 | 122000 | 12014306950 | 32300 | 32300 | 32300 | 32250 | 1038 |
| 406 | 20240820 | 121900 | 11980829550 | 32300 | 32300 | 32300 | 32250 | 734 |
| 407 | 20240820 | 121800 | 11957123150 | 32350 | 32300 | 32350 | 32300 | 216 |
| 408 | 20240820 | 121700 | 11950142050 | 32300 | 32300 | 32350 | 32300 | 650 |
| 409 | 20240820 | 121600 | 11929138250 | 32350 | 32300 | 32350 | 32300 | 95 |
| 410 | 20240820 | 121500 | 11926067550 | 32350 | 32350 | 32350 | 32300 | 1277 |
| 411 | 20240820 | 121400 | 11884816450 | 32350 | 32350 | 32350 | 32300 | 398 |
| 412 | 20240820 | 121300 | 11871943650 | 32350 | 32350 | 32350 | 32300 | 215 |
| 413 | 20240820 | 121200 | 11864995700 | 32350 | 32350 | 32350 | 32300 | 417 |
| 414 | 20240820 | 121100 | 11851507350 | 32350 | 32350 | 32350 | 32300 | 48 |
| 415 | 20240820 | 121000 | 11849955850 | 32350 | 32200 | 32350 | 32150 | 2749 |
| 416 | 20240820 | 120900 | 11761403300 | 32150 | 32200 | 32200 | 32150 | 801 |
| 417 | 20240820 | 120800 | 11735612600 | 32200 | 32200 | 32200 | 32150 | 32 |
| 418 | 20240820 | 120700 | 11734583650 | 32200 | 32200 | 32200 | 32150 | 1132 |
| 419 | 20240820 | 120600 | 11698135500 | 32150 | 32200 | 32200 | 32100 | 1072 |
| 420 | 20240820 | 120500 | 11663663600 | 32250 | 32250 | 32300 | 32200 | 594 |
| 421 | 20240820 | 120400 | 11644534550 | 32200 | 32300 | 32300 | 32200 | 1704 |
| 422 | 20240820 | 120300 | 11589575950 | 32300 | 32300 | 32300 | 32250 | 427 |
| 423 | 20240820 | 120200 | 11575792800 | 32250 | 32300 | 32350 | 32250 | 659 |
| 424 | 20240820 | 120100 | 11554507850 | 32300 | 32300 | 32350 | 32250 | 652 |
| 425 | 20240820 | 120000 | 11533446950 | 32350 | 32350 | 32350 | 32300 | 397 |
| 426 | 20240820 | 115900 | 11520619400 | 32300 | 32300 | 32300 | 32300 | 248 |
| 427 | 20240820 | 115800 | 11512609000 | 32300 | 32350 | 32400 | 32300 | 2977 |
| 428 | 20240820 | 115700 | 11416394950 | 32350 | 32400 | 32400 | 32350 | 164 |
| 429 | 20240820 | 115600 | 11411085650 | 32400 | 32400 | 32400 | 32350 | 394 |
| 430 | 20240820 | 115500 | 11398322650 | 32400 | 32350 | 32400 | 32350 | 252 |
| 431 | 20240820 | 115400 | 11390161550 | 32400 | 32400 | 32400 | 32350 | 246 |
| 432 | 20240820 | 115300 | 11382193850 | 32400 | 32400 | 32400 | 32350 | 383 |
| 433 | 20240820 | 115200 | 11369785650 | 32400 | 32400 | 32400 | 32350 | 1105 |
| 434 | 20240820 | 115100 | 11334021450 | 32400 | 32400 | 32400 | 32350 | 1324 |
| 435 | 20240820 | 115000 | 11291124650 | 32350 | 32350 | 32400 | 32350 | 470 |
| 436 | 20240820 | 114900 | 11275919600 | 32400 | 32350 | 32400 | 32350 | 234 |
| 437 | 20240820 | 114800 | 11268346050 | 32400 | 32300 | 32400 | 32250 | 6298 |
| 438 | 20240820 | 114700 | 11064799800 | 32300 | 32350 | 32350 | 32250 | 1072 |
| 439 | 20240820 | 114600 | 11030163200 | 32350 | 32350 | 32350 | 32300 | 748 |
| 440 | 20240820 | 114500 | 11005965450 | 32350 | 32300 | 32350 | 32250 | 670 |
| 441 | 20240820 | 114400 | 10984316600 | 32300 | 32300 | 32300 | 32250 | 2280 |
| 442 | 20240820 | 114300 | 10910674950 | 32300 | 32300 | 32300 | 32250 | 240 |
| 443 | 20240820 | 114200 | 10902925050 | 32300 | 32250 | 32300 | 32250 | 93 |
| 444 | 20240820 | 114100 | 10899924000 | 32250 | 32250 | 32300 | 32150 | 2286 |
| 445 | 20240820 | 114000 | 10826357100 | 32250 | 32300 | 32300 | 32250 | 229 |
| 446 | 20240820 | 113900 | 10818968500 | 32250 | 32250 | 32250 | 32200 | 141 |
| 447 | 20240820 | 113800 | 10814421650 | 32250 | 32250 | 32250 | 32200 | 93 |
| 448 | 20240820 | 113700 | 10811422750 | 32200 | 32300 | 32300 | 32200 | 2397 |
| 449 | 20240820 | 113600 | 10734212400 | 32300 | 32300 | 32300 | 32250 | 696 |
| 450 | 20240820 | 113500 | 10711737650 | 32250 | 32300 | 32350 | 32250 | 907 |
| 451 | 20240820 | 113400 | 10682446000 | 32350 | 32350 | 32350 | 32300 | 115 |
| 452 | 20240820 | 113300 | 10678729100 | 32350 | 32200 | 32350 | 32200 | 4717 |
| 453 | 20240820 | 113200 | 10526611400 | 32250 | 32300 | 32300 | 32250 | 1803 |
| 454 | 20240820 | 113100 | 10468446250 | 32350 | 32350 | 32350 | 32300 | 1345 |
| 455 | 20240820 | 113000 | 10424979800 | 32350 | 32300 | 32350 | 32300 | 1280 |
| 456 | 20240820 | 112900 | 10383610100 | 32300 | 32250 | 32300 | 32250 | 1732 |
| 457 | 20240820 | 112800 | 10327670300 | 32300 | 32250 | 32300 | 32250 | 669 |
| 458 | 20240820 | 112700 | 10306067150 | 32300 | 32250 | 32300 | 32200 | 1911 |
| 459 | 20240820 | 112600 | 10244387150 | 32200 | 32200 | 32250 | 32200 | 1416 |
| 460 | 20240820 | 112500 | 10198740750 | 32200 | 32200 | 32250 | 32200 | 175 |
| 461 | 20240820 | 112400 | 10193103750 | 32200 | 32250 | 32250 | 32200 | 749 |
| 462 | 20240820 | 112300 | 10168974900 | 32200 | 32150 | 32200 | 32100 | 2553 |
| 463 | 20240820 | 112200 | 10086819100 | 32150 | 32100 | 32150 | 32100 | 251 |
| 464 | 20240820 | 112100 | 10078751350 | 32100 | 32150 | 32150 | 32100 | 1526 |
| 465 | 20240820 | 112000 | 10029695200 | 32150 | 32150 | 32150 | 32100 | 405 |
| 466 | 20240820 | 111900 | 10016681100 | 32150 | 32200 | 32200 | 32150 | 395 |
| 467 | 20240820 | 111800 | 10003980150 | 32200 | 32150 | 32200 | 32150 | 895 |
| 468 | 20240820 | 111700 | 9975190100 | 32150 | 32200 | 32200 | 32150 | 296 |
| 469 | 20240820 | 111600 | 9965669600 | 32200 | 32150 | 32200 | 32150 | 1107 |
| 470 | 20240820 | 111500 | 9930053050 | 32150 | 32150 | 32200 | 32150 | 1071 |
| 471 | 20240820 | 111400 | 9895614350 | 32200 | 32150 | 32200 | 32150 | 694 |
| 472 | 20240820 | 111300 | 9873291000 | 32150 | 32200 | 32200 | 32150 | 608 |
| 473 | 20240820 | 111200 | 9853717550 | 32200 | 32200 | 32200 | 32150 | 324 |
| 474 | 20240820 | 111100 | 9843294400 | 32200 | 32200 | 32200 | 32150 | 1070 |
| 475 | 20240820 | 111000 | 9808882450 | 32200 | 32200 | 32200 | 32150 | 941 |
| 476 | 20240820 | 110900 | 9778582350 | 32200 | 32200 | 32250 | 32150 | 353 |
| 477 | 20240820 | 110800 | 9767215500 | 32200 | 32150 | 32250 | 32150 | 1210 |
| 478 | 20240820 | 110700 | 9728255950 | 32150 | 32200 | 32250 | 32150 | 1742 |
| 479 | 20240820 | 110600 | 9672166600 | 32200 | 32150 | 32200 | 32100 | 1257 |
| 480 | 20240820 | 110500 | 9631752700 | 32150 | 32150 | 32150 | 32100 | 1676 |
| 481 | 20240820 | 110400 | 9577888350 | 32150 | 32100 | 32150 | 32100 | 869 |
| 482 | 20240820 | 110300 | 9549951950 | 32150 | 32150 | 32200 | 32100 | 3697 |
| 483 | 20240820 | 110200 | 9431072000 | 32150 | 32100 | 32150 | 32050 | 2986 |
| 484 | 20240820 | 110100 | 9335163400 | 32100 | 31950 | 32100 | 31950 | 3212 |
| 485 | 20240820 | 110000 | 9232254050 | 31950 | 31950 | 32000 | 31950 | 71 |
| 486 | 20240820 | 105900 | 9229983450 | 32000 | 32000 | 32000 | 31950 | 466 |
| 487 | 20240820 | 105800 | 9215089100 | 32000 | 32050 | 32050 | 32000 | 590 |
| 488 | 20240820 | 105700 | 9196198350 | 32050 | 32050 | 32050 | 31950 | 542 |
| 489 | 20240820 | 105600 | 9178857700 | 32050 | 32050 | 32100 | 32000 | 2706 |
| 490 | 20240820 | 105500 | 9092132600 | 32050 | 31950 | 32050 | 31950 | 5028 |
| 491 | 20240820 | 105400 | 8931260200 | 31950 | 31950 | 31950 | 31900 | 2239 |
| 492 | 20240820 | 105300 | 8859791600 | 31950 | 31800 | 31950 | 31800 | 4145 |
| 493 | 20240820 | 105200 | 8727572600 | 31850 | 31800 | 31850 | 31800 | 642 |
| 494 | 20240820 | 105100 | 8707153850 | 31850 | 31850 | 31850 | 31800 | 320 |
| 495 | 20240820 | 105000 | 8696964850 | 31850 | 31800 | 31850 | 31800 | 1165 |
| 496 | 20240820 | 104900 | 8659862050 | 31850 | 31850 | 31850 | 31800 | 143 |
| 497 | 20240820 | 104800 | 8655307650 | 31800 | 31850 | 31850 | 31800 | 546 |
| 498 | 20240820 | 104700 | 8637932150 | 31850 | 31800 | 31850 | 31800 | 409 |
| 499 | 20240820 | 104600 | 8624919550 | 31800 | 31750 | 31800 | 31700 | 1731 |
| 500 | 20240820 | 104500 | 8569964800 | 31750 | 31750 | 31750 | 31700 | 2179 |
| 501 | 20240820 | 104400 | 8500879750 | 31700 | 31750 | 31800 | 31700 | 474 |
| 502 | 20240820 | 104300 | 8485830250 | 31750 | 31750 | 31750 | 31700 | 1257 |
| 503 | 20240820 | 104200 | 8445937350 | 31750 | 31750 | 31750 | 31700 | 906 |
| 504 | 20240820 | 104100 | 8417209350 | 31750 | 31750 | 31750 | 31650 | 179 |
| 505 | 20240820 | 104000 | 8411531450 | 31750 | 31700 | 31750 | 31650 | 1033 |
| 506 | 20240820 | 103900 | 8378757500 | 31700 | 31800 | 31850 | 31700 | 8752 |
| 507 | 20240820 | 103800 | 8101027650 | 31800 | 31750 | 31800 | 31700 | 6801 |
| 508 | 20240820 | 103700 | 7885079950 | 31750 | 31700 | 31750 | 31700 | 165 |
| 509 | 20240820 | 103600 | 7879842700 | 31750 | 31750 | 31750 | 31700 | 283 |
| 510 | 20240820 | 103500 | 7870867500 | 31750 | 31750 | 31750 | 31700 | 146 |
| 511 | 20240820 | 103400 | 7866232500 | 31700 | 31750 | 31750 | 31700 | 300 |
| 512 | 20240820 | 103300 | 7856708750 | 31750 | 31750 | 31750 | 31700 | 141 |
| 513 | 20240820 | 103200 | 7852236800 | 31750 | 31750 | 31750 | 31700 | 428 |
| 514 | 20240820 | 103100 | 7838648100 | 31700 | 31750 | 31750 | 31700 | 2034 |
| 515 | 20240820 | 103000 | 7774071950 | 31700 | 31750 | 31750 | 31700 | 267 |
| 516 | 20240820 | 102900 | 7765600900 | 31700 | 31600 | 31750 | 31600 | 561 |
| 517 | 20240820 | 102800 | 7747824000 | 31600 | 31700 | 31700 | 31600 | 128 |
| 518 | 20240820 | 102700 | 7743772900 | 31650 | 31700 | 31750 | 31650 | 713 |
| 519 | 20240820 | 102600 | 7721183400 | 31700 | 31750 | 31750 | 31700 | 245 |
| 520 | 20240820 | 102500 | 7713407650 | 31750 | 31750 | 31800 | 31750 | 2085 |
| 521 | 20240820 | 102400 | 7647191150 | 31700 | 31700 | 31750 | 31650 | 2271 |
| 522 | 20240820 | 102300 | 7575200550 | 31650 | 31650 | 31650 | 31550 | 994 |
| 523 | 20240820 | 102200 | 7543751600 | 31650 | 31550 | 31650 | 31500 | 1584 |
| 524 | 20240820 | 102100 | 7493707050 | 31550 | 31500 | 31550 | 31500 | 382 |
| 525 | 20240820 | 102000 | 7481668450 | 31500 | 31500 | 31550 | 31500 | 361 |
| 526 | 20240820 | 101900 | 7470296200 | 31500 | 31550 | 31550 | 31500 | 1230 |
| 527 | 20240820 | 101800 | 7431549800 | 31500 | 31550 | 31550 | 31500 | 86 |
| 528 | 20240820 | 101700 | 7428838150 | 31550 | 31550 | 31550 | 31500 | 226 |
| 529 | 20240820 | 101600 | 7421709200 | 31500 | 31550 | 31550 | 31500 | 503 |
| 530 | 20240820 | 101500 | 7405853500 | 31550 | 31550 | 31600 | 31550 | 344 |
| 531 | 20240820 | 101400 | 7394986800 | 31600 | 31550 | 31600 | 31500 | 2357 |
| 532 | 20240820 | 101300 | 7320660650 | 31500 | 31500 | 31550 | 31450 | 271 |
| 533 | 20240820 | 101200 | 7312118500 | 31450 | 31500 | 31500 | 31450 | 498 |
| 534 | 20240820 | 101100 | 7296437700 | 31450 | 31450 | 31500 | 31450 | 63 |
| 535 | 20240820 | 101000 | 7294454650 | 31450 | 31500 | 31500 | 31400 | 8316 |
| 536 | 20240820 | 100900 | 7033296600 | 31500 | 31400 | 31500 | 31400 | 685 |
| 537 | 20240820 | 100800 | 7011752200 | 31450 | 31400 | 31450 | 31350 | 1029 |
| 538 | 20240820 | 100700 | 6979450300 | 31400 | 31600 | 31600 | 31400 | 7854 |
| 539 | 20240820 | 100600 | 6732477300 | 31550 | 31550 | 31550 | 31500 | 622 |
| 540 | 20240820 | 100500 | 6712855250 | 31500 | 31450 | 31550 | 31450 | 1540 |
| 541 | 20240820 | 100400 | 6664335950 | 31500 | 31500 | 31500 | 31450 | 410 |
| 542 | 20240820 | 100300 | 6651428050 | 31500 | 31450 | 31500 | 31450 | 634 |
| 543 | 20240820 | 100200 | 6631481650 | 31450 | 31500 | 31500 | 31450 | 1253 |
| 544 | 20240820 | 100100 | 6592071350 | 31450 | 31500 | 31550 | 31450 | 1570 |
| 545 | 20240820 | 100000 | 6542621200 | 31500 | 31600 | 31600 | 31450 | 4461 |
| 546 | 20240820 | 095900 | 6402070100 | 31550 | 31600 | 31600 | 31550 | 858 |
| 547 | 20240820 | 095800 | 6374996600 | 31600 | 31650 | 31650 | 31550 | 495 |
| 548 | 20240820 | 095700 | 6359351700 | 31600 | 31600 | 31600 | 31500 | 1642 |
| 549 | 20240820 | 095600 | 6307530050 | 31600 | 31600 | 31600 | 31550 | 134 |
| 550 | 20240820 | 095500 | 6303297800 | 31550 | 31600 | 31600 | 31500 | 1018 |
| 551 | 20240820 | 095400 | 6271187050 | 31600 | 31550 | 31600 | 31550 | 413 |
| 552 | 20240820 | 095300 | 6258151600 | 31500 | 31650 | 31650 | 31500 | 2921 |
| 553 | 20240820 | 095200 | 6165890700 | 31650 | 31650 | 31650 | 31600 | 304 |
| 554 | 20240820 | 095100 | 6156271450 | 31600 | 31650 | 31700 | 31600 | 1220 |
| 555 | 20240820 | 095000 | 6117661300 | 31600 | 31550 | 31600 | 31550 | 1352 |
| 556 | 20240820 | 094900 | 6074958300 | 31550 | 31550 | 31600 | 31550 | 1648 |
| 557 | 20240820 | 094800 | 6022960100 | 31550 | 31550 | 31600 | 31500 | 1618 |
| 558 | 20240820 | 094700 | 5971968100 | 31550 | 31500 | 31550 | 31500 | 2134 |
| 559 | 20240820 | 094600 | 5904739950 | 31500 | 31600 | 31600 | 31500 | 3389 |
| 560 | 20240820 | 094500 | 5797936700 | 31550 | 31650 | 31700 | 31550 | 1757 |
| 561 | 20240820 | 094400 | 5742452950 | 31700 | 31650 | 31700 | 31600 | 1073 |
| 562 | 20240820 | 094300 | 5708494750 | 31600 | 31650 | 31650 | 31600 | 432 |
| 563 | 20240820 | 094200 | 5694833200 | 31650 | 31600 | 31650 | 31600 | 287 |
| 564 | 20240820 | 094100 | 5685760050 | 31600 | 31500 | 31600 | 31500 | 710 |
| 565 | 20240820 | 094000 | 5663333400 | 31500 | 31650 | 31650 | 31500 | 2967 |
| 566 | 20240820 | 093900 | 5569767600 | 31600 | 31650 | 31650 | 31550 | 1757 |
| 567 | 20240820 | 093800 | 5514245400 | 31600 | 31600 | 31650 | 31550 | 1070 |
| 568 | 20240820 | 093700 | 5480435900 | 31600 | 31500 | 31600 | 31450 | 6135 |
| 569 | 20240820 | 093600 | 5287380900 | 31500 | 31600 | 31600 | 31450 | 5795 |
| 570 | 20240820 | 093500 | 5104917750 | 31600 | 31550 | 31650 | 31500 | 10059 |
| 571 | 20240820 | 093400 | 4787757050 | 31550 | 31550 | 31650 | 31500 | 2372 |
| 572 | 20240820 | 093300 | 4712929700 | 31550 | 31600 | 31650 | 31550 | 4581 |
| 573 | 20240820 | 093200 | 4568289150 | 31550 | 31750 | 31750 | 31550 | 7295 |
| 574 | 20240820 | 093100 | 4337391900 | 31750 | 31700 | 31750 | 31700 | 1995 |
| 575 | 20240820 | 093000 | 4274127000 | 31750 | 31800 | 31800 | 31750 | 1258 |
| 576 | 20240820 | 092900 | 4234158000 | 31750 | 31800 | 31850 | 31700 | 1878 |
| 577 | 20240820 | 092800 | 4174583400 | 31750 | 31950 | 31950 | 31750 | 6659 |
| 578 | 20240820 | 092700 | 3962565900 | 31950 | 31950 | 32000 | 31900 | 1226 |
| 579 | 20240820 | 092600 | 3923413150 | 31950 | 32050 | 32050 | 31950 | 2162 |
| 580 | 20240820 | 092500 | 3854219300 | 32050 | 32000 | 32050 | 32000 | 2001 |
| 581 | 20240820 | 092400 | 3790168650 | 31900 | 31950 | 32000 | 31900 | 1328 |
| 582 | 20240820 | 092300 | 3747734850 | 31950 | 31950 | 31950 | 31850 | 1959 |
| 583 | 20240820 | 092200 | 3685239450 | 31900 | 31950 | 32000 | 31850 | 4707 |
| 584 | 20240820 | 092100 | 3534935100 | 31950 | 31800 | 31950 | 31750 | 2214 |
| 585 | 20240820 | 092000 | 3464424000 | 31800 | 31700 | 31800 | 31650 | 2433 |
| 586 | 20240820 | 091900 | 3387297050 | 31650 | 31750 | 31750 | 31650 | 1074 |
| 587 | 20240820 | 091800 | 3353258550 | 31750 | 31700 | 31800 | 31700 | 746 |
| 588 | 20240820 | 091700 | 3329571250 | 31750 | 31750 | 31800 | 31700 | 1219 |
| 589 | 20240820 | 091600 | 3290880650 | 31750 | 31650 | 31750 | 31600 | 2336 |
| 590 | 20240820 | 091500 | 3216859300 | 31700 | 31650 | 31700 | 31650 | 978 |
| 591 | 20240820 | 091400 | 3185881400 | 31650 | 31650 | 31700 | 31600 | 683 |
| 592 | 20240820 | 091300 | 3164256300 | 31650 | 31550 | 31700 | 31500 | 5035 |
| 593 | 20240820 | 091200 | 3005112250 | 31550 | 31650 | 31650 | 31450 | 6152 |
| 594 | 20240820 | 091100 | 2811104950 | 31600 | 31700 | 31750 | 31600 | 5340 |
| 595 | 20240820 | 091000 | 2642149050 | 31750 | 31950 | 31950 | 31700 | 5371 |
| 596 | 20240820 | 090900 | 2471544250 | 31950 | 31800 | 32000 | 31750 | 1055 |
| 597 | 20240820 | 090800 | 2437905450 | 31750 | 31800 | 31900 | 31700 | 5735 |
| 598 | 20240820 | 090700 | 2255714900 | 31800 | 32150 | 32150 | 31800 | 22852 |
| 599 | 20240820 | 090600 | 1525899650 | 32050 | 32200 | 32200 | 32050 | 3338 |
| 600 | 20240820 | 090500 | 1418731250 | 32050 | 32050 | 32200 | 32050 | 3636 |
| 601 | 20240820 | 090400 | 1302006850 | 32100 | 32100 | 32100 | 32000 | 3518 |
| 602 | 20240820 | 090300 | 1189236200 | 32100 | 32100 | 32100 | 32000 | 7727 |
| 603 | 20240820 | 090200 | 941452100 | 32100 | 32250 | 32250 | 32050 | 4312 |
| 604 | 20240820 | 090100 | 802900050 | 32250 | 32400 | 32400 | 32150 | 7844 |
| 605 | 20240820 | 090000 | 549967750 | 32400 | 32550 | 32550 | 32250 | 16916 |