33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 32270 |
| 3 | 20240805 | 190500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20240805 | 190400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20240805 | 190300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20240805 | 190200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20240805 | 190100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20240805 | 190000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20240805 | 185900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20240805 | 185800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20240805 | 185700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20240805 | 185600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20240805 | 185500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20240805 | 185400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20240805 | 185300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20240805 | 185200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20240805 | 185100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20240805 | 185000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20240805 | 184900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20240805 | 184800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20240805 | 184700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20240805 | 184600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20240805 | 184500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20240805 | 184400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20240805 | 184300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20240805 | 184200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20240805 | 184100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20240805 | 184000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20240805 | 183900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20240805 | 183800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20240805 | 183700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20240805 | 183600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 32270 |
| 33 | 20240805 | 183500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20240805 | 183400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20240805 | 183300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20240805 | 183200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20240805 | 183100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20240805 | 183000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20240805 | 182900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20240805 | 182800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20240805 | 182700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20240805 | 182600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20240805 | 182500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20240805 | 182400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20240805 | 182300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20240805 | 182200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20240805 | 182100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20240805 | 182000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20240805 | 181900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20240805 | 181800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20240805 | 181700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20240805 | 181600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20240805 | 181500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20240805 | 181400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20240805 | 181300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20240805 | 181200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20240805 | 181100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20240805 | 181000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20240805 | 180900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20240805 | 180800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20240805 | 180700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20240805 | 180600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 32270 |
| 63 | 20240805 | 180500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20240805 | 180400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20240805 | 180300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20240805 | 180200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20240805 | 180100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20240805 | 180000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20240805 | 175900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20240805 | 175800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20240805 | 175700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20240805 | 175600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20240805 | 175500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20240805 | 175400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20240805 | 175300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20240805 | 175200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20240805 | 175100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20240805 | 175000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20240805 | 174900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20240805 | 174800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20240805 | 174700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20240805 | 174600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20240805 | 174500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20240805 | 174400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20240805 | 174300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20240805 | 174200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20240805 | 174100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20240805 | 174000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20240805 | 173900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20240805 | 173800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20240805 | 173700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20240805 | 173600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 32270 |
| 93 | 20240805 | 173500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20240805 | 173400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20240805 | 173300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20240805 | 173200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20240805 | 173100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20240805 | 173000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20240805 | 172900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20240805 | 172800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20240805 | 172700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20240805 | 172600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20240805 | 172500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20240805 | 172400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20240805 | 172300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20240805 | 172200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20240805 | 172100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20240805 | 172000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20240805 | 171900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20240805 | 171800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20240805 | 171700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20240805 | 171600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20240805 | 171500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20240805 | 171400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20240805 | 171300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20240805 | 171200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20240805 | 171100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20240805 | 171000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20240805 | 170900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20240805 | 170800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20240805 | 170700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20240805 | 170600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 32270 |
| 123 | 20240805 | 170500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20240805 | 170400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20240805 | 170300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20240805 | 170200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20240805 | 170100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20240805 | 170000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20240805 | 165900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20240805 | 165800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20240805 | 165700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20240805 | 165600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20240805 | 165500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20240805 | 165400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20240805 | 165300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20240805 | 165200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20240805 | 165100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20240805 | 165000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20240805 | 164900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20240805 | 164800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20240805 | 164700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20240805 | 164600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20240805 | 164500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20240805 | 164400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20240805 | 164300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20240805 | 164200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20240805 | 164100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20240805 | 164000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20240805 | 163900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20240805 | 163800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20240805 | 163700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20240805 | 163600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 32270 |
| 153 | 20240805 | 163500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20240805 | 163400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20240805 | 163300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20240805 | 163200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20240805 | 163100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20240805 | 163000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20240805 | 162900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20240805 | 162800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20240805 | 162700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20240805 | 162600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20240805 | 162500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20240805 | 162400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20240805 | 162300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20240805 | 162200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20240805 | 162100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20240805 | 162000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20240805 | 161900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20240805 | 161800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20240805 | 161700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20240805 | 161600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20240805 | 161500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20240805 | 161400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20240805 | 161300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20240805 | 161200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20240805 | 161100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20240805 | 161000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20240805 | 160900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20240805 | 160800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20240805 | 160700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20240805 | 160600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 32270 |
| 183 | 20240805 | 160500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20240805 | 160400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20240805 | 160300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20240805 | 160200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20240805 | 160100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20240805 | 160000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20240805 | 155900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20240805 | 155800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20240805 | 155700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20240805 | 155600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20240805 | 155500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20240805 | 155400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20240805 | 155300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20240805 | 155200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20240805 | 155100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20240805 | 155000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20240805 | 154900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20240805 | 154800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20240805 | 154700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20240805 | 154600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20240805 | 154500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20240805 | 154400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20240805 | 154300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20240805 | 154200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20240805 | 154100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20240805 | 154000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20240805 | 153900 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20240805 | 153800 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20240805 | 153700 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20240805 | 153600 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 32270 |
| 213 | 20240805 | 153500 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20240805 | 153400 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20240805 | 153300 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20240805 | 153200 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20240805 | 153100 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20240805 | 153000 | 25243343500 | 24850 | 24850 | 24850 | 24850 | 32270 |
| 219 | 20240805 | 152900 | 24441434000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20240805 | 152800 | 24441434000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20240805 | 152700 | 24441434000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20240805 | 152600 | 24441434000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20240805 | 152500 | 24441434000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20240805 | 152400 | 24441434000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20240805 | 152300 | 24441434000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20240805 | 152200 | 24441434000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20240805 | 152100 | 24441434000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20240805 | 152000 | 24441434000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20240805 | 151900 | 24441434000 | 25000 | 25050 | 25050 | 24900 | 7256 |
| 230 | 20240805 | 151800 | 24260313950 | 25050 | 25000 | 25100 | 24950 | 3528 |
| 231 | 20240805 | 151700 | 24172014800 | 24950 | 25000 | 25200 | 24950 | 3577 |
| 232 | 20240805 | 151600 | 24082579550 | 25000 | 24950 | 25200 | 24800 | 7992 |
| 233 | 20240805 | 151500 | 23882375500 | 24950 | 24650 | 24950 | 24650 | 7148 |
| 234 | 20240805 | 151400 | 23705590850 | 24650 | 24650 | 24700 | 24600 | 1571 |
| 235 | 20240805 | 151300 | 23666829500 | 24650 | 24550 | 24650 | 24500 | 4508 |
| 236 | 20240805 | 151200 | 23555945050 | 24550 | 24500 | 24550 | 24450 | 11672 |
| 237 | 20240805 | 151100 | 23270183450 | 24450 | 24500 | 24600 | 24400 | 2398 |
| 238 | 20240805 | 151000 | 23211441250 | 24450 | 24500 | 24600 | 24450 | 3903 |
| 239 | 20240805 | 150900 | 23115775600 | 24550 | 24600 | 24650 | 24500 | 3018 |
| 240 | 20240805 | 150800 | 23041665050 | 24600 | 24750 | 24750 | 24550 | 11005 |
| 241 | 20240805 | 150700 | 22770673700 | 24750 | 24800 | 24800 | 24600 | 10082 |
| 242 | 20240805 | 150600 | 22521966650 | 24800 | 24800 | 24850 | 24700 | 2401 |
| 243 | 20240805 | 150500 | 22462507250 | 24800 | 24900 | 24950 | 24750 | 6854 |
| 244 | 20240805 | 150400 | 22292090250 | 25000 | 24950 | 25000 | 24900 | 4185 |
| 245 | 20240805 | 150300 | 22187690450 | 24950 | 25150 | 25150 | 24900 | 9317 |
| 246 | 20240805 | 150200 | 21954575100 | 25100 | 25100 | 25150 | 25050 | 8811 |
| 247 | 20240805 | 150100 | 21733379850 | 25100 | 24950 | 25100 | 24900 | 7832 |
| 248 | 20240805 | 150000 | 21537379900 | 24950 | 24900 | 24950 | 24800 | 5697 |
| 249 | 20240805 | 145900 | 21395719300 | 24900 | 24700 | 24950 | 24700 | 5312 |
| 250 | 20240805 | 145800 | 21263947400 | 24750 | 24600 | 24850 | 24500 | 7416 |
| 251 | 20240805 | 145700 | 21080616550 | 24550 | 24500 | 24600 | 24400 | 10577 |
| 252 | 20240805 | 145600 | 20821580100 | 24500 | 24400 | 24550 | 24350 | 8828 |
| 253 | 20240805 | 145500 | 20605564000 | 24400 | 24500 | 24500 | 24350 | 2947 |
| 254 | 20240805 | 145400 | 20533634750 | 24450 | 24450 | 24600 | 24350 | 15359 |
| 255 | 20240805 | 145300 | 20157474450 | 24400 | 24550 | 24600 | 24350 | 4523 |
| 256 | 20240805 | 145200 | 20046857250 | 24550 | 24500 | 24600 | 24300 | 17217 |
| 257 | 20240805 | 145100 | 19625040550 | 24450 | 24700 | 24700 | 24350 | 7960 |
| 258 | 20240805 | 145000 | 19429750000 | 24650 | 24850 | 24850 | 24650 | 6017 |
| 259 | 20240805 | 144900 | 19280730000 | 24800 | 25000 | 25000 | 24650 | 9348 |
| 260 | 20240805 | 144800 | 19048758400 | 25000 | 25200 | 25200 | 24950 | 11300 |
| 261 | 20240805 | 144700 | 18765639600 | 25150 | 25250 | 25250 | 25150 | 7569 |
| 262 | 20240805 | 144600 | 18575023550 | 25200 | 25400 | 25450 | 25200 | 4616 |
| 263 | 20240805 | 144500 | 18458178500 | 25400 | 25450 | 25500 | 25300 | 8699 |
| 264 | 20240805 | 144400 | 18237091900 | 25400 | 25300 | 25450 | 25300 | 19010 |
| 265 | 20240805 | 144300 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 266 | 20240805 | 144200 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 267 | 20240805 | 144100 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 268 | 20240805 | 144000 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 269 | 20240805 | 143900 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 270 | 20240805 | 143800 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 271 | 20240805 | 143700 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 272 | 20240805 | 143600 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 273 | 20240805 | 143500 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 274 | 20240805 | 143400 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 275 | 20240805 | 143300 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 276 | 20240805 | 143200 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 277 | 20240805 | 143100 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 278 | 20240805 | 143000 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 279 | 20240805 | 142900 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 280 | 20240805 | 142800 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 281 | 20240805 | 142700 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 282 | 20240805 | 142600 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 283 | 20240805 | 142500 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 284 | 20240805 | 142400 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 285 | 20240805 | 142300 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 286 | 20240805 | 142200 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 287 | 20240805 | 142100 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 288 | 20240805 | 142000 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 289 | 20240805 | 141900 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 290 | 20240805 | 141800 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 291 | 20240805 | 141700 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 292 | 20240805 | 141600 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 293 | 20240805 | 141500 | 17755765200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 294 | 20240805 | 141400 | 17755765200 | 25500 | 25500 | 25550 | 25450 | 970 |
| 295 | 20240805 | 141300 | 17731032350 | 25500 | 25500 | 25550 | 25450 | 4994 |
| 296 | 20240805 | 141200 | 17603730300 | 25500 | 25600 | 25600 | 25500 | 5471 |
| 297 | 20240805 | 141100 | 17464104300 | 25600 | 25650 | 25650 | 25550 | 4540 |
| 298 | 20240805 | 141000 | 17347785500 | 25650 | 25750 | 25750 | 25650 | 1129 |
| 299 | 20240805 | 140900 | 17318782250 | 25750 | 25750 | 25750 | 25700 | 605 |
| 300 | 20240805 | 140800 | 17303218850 | 25750 | 25700 | 25750 | 25700 | 979 |
| 301 | 20240805 | 140700 | 17278030950 | 25750 | 25700 | 25750 | 25700 | 496 |
| 302 | 20240805 | 140600 | 17265271100 | 25700 | 25700 | 25750 | 25700 | 2153 |
| 303 | 20240805 | 140500 | 17209937850 | 25700 | 25750 | 25800 | 25700 | 1975 |
| 304 | 20240805 | 140400 | 17159080150 | 25750 | 25900 | 25900 | 25750 | 1204 |
| 305 | 20240805 | 140300 | 17128011650 | 25850 | 25850 | 25900 | 25800 | 1582 |
| 306 | 20240805 | 140200 | 17087163950 | 25850 | 25850 | 25850 | 25800 | 804 |
| 307 | 20240805 | 140100 | 17066415150 | 25900 | 25850 | 25900 | 25800 | 1212 |
| 308 | 20240805 | 140000 | 17035103200 | 25850 | 25800 | 25900 | 25800 | 1901 |
| 309 | 20240805 | 135900 | 16986035850 | 25800 | 25900 | 25900 | 25800 | 2165 |
| 310 | 20240805 | 135800 | 16930089100 | 25950 | 25900 | 25950 | 25850 | 1023 |
| 311 | 20240805 | 135700 | 16903584200 | 25900 | 25850 | 25950 | 25800 | 1405 |
| 312 | 20240805 | 135600 | 16867216200 | 25900 | 25800 | 25900 | 25750 | 2261 |
| 313 | 20240805 | 135500 | 16808849000 | 25900 | 25950 | 25950 | 25800 | 1103 |
| 314 | 20240805 | 135400 | 16780348500 | 25950 | 26000 | 26000 | 25900 | 1560 |
| 315 | 20240805 | 135300 | 16739884200 | 26000 | 26000 | 26050 | 25950 | 821 |
| 316 | 20240805 | 135200 | 16718563100 | 25950 | 26000 | 26050 | 25950 | 625 |
| 317 | 20240805 | 135100 | 16702333300 | 25950 | 25950 | 26050 | 25900 | 3144 |
| 318 | 20240805 | 135000 | 16620632200 | 25950 | 26000 | 26000 | 25900 | 2813 |
| 319 | 20240805 | 134900 | 16547638900 | 25950 | 25950 | 26000 | 25800 | 1907 |
| 320 | 20240805 | 134800 | 16498267150 | 26000 | 26000 | 26000 | 25850 | 1297 |
| 321 | 20240805 | 134700 | 16464645500 | 25950 | 26000 | 26050 | 25900 | 1000 |
| 322 | 20240805 | 134600 | 16438681150 | 26050 | 26000 | 26050 | 25800 | 2429 |
| 323 | 20240805 | 134500 | 16375591000 | 26000 | 25950 | 26000 | 25850 | 705 |
| 324 | 20240805 | 134400 | 16357308250 | 25900 | 26050 | 26050 | 25900 | 847 |
| 325 | 20240805 | 134300 | 16335337350 | 26000 | 25950 | 26100 | 25800 | 5684 |
| 326 | 20240805 | 134200 | 16187656950 | 25950 | 26050 | 26050 | 25950 | 16414 |
| 327 | 20240805 | 134100 | 15760862900 | 26050 | 26050 | 26050 | 26000 | 754 |
| 328 | 20240805 | 134000 | 15741224750 | 26050 | 26050 | 26050 | 26000 | 1786 |
| 329 | 20240805 | 133900 | 15694757400 | 26050 | 26050 | 26100 | 26050 | 2290 |
| 330 | 20240805 | 133800 | 15635074850 | 26100 | 26100 | 26100 | 26000 | 930 |
| 331 | 20240805 | 133700 | 15610842000 | 26100 | 26050 | 26100 | 26000 | 3609 |
| 332 | 20240805 | 133600 | 15516944800 | 26050 | 26100 | 26100 | 26000 | 1357 |
| 333 | 20240805 | 133500 | 15481596050 | 26050 | 26050 | 26100 | 26050 | 769 |
| 334 | 20240805 | 133400 | 15461558550 | 26050 | 26100 | 26100 | 26050 | 3543 |
| 335 | 20240805 | 133300 | 15369224550 | 26100 | 26250 | 26250 | 26100 | 1120 |
| 336 | 20240805 | 133200 | 15339908750 | 26250 | 26200 | 26300 | 26150 | 13589 |
| 337 | 20240805 | 133100 | 14983268150 | 26200 | 26200 | 26200 | 26150 | 1047 |
| 338 | 20240805 | 133000 | 14955837250 | 26200 | 26150 | 26200 | 26100 | 1262 |
| 339 | 20240805 | 132900 | 14922822200 | 26150 | 26200 | 26250 | 26150 | 587 |
| 340 | 20240805 | 132800 | 14907452050 | 26200 | 26150 | 26250 | 26100 | 3108 |
| 341 | 20240805 | 132700 | 14826102050 | 26150 | 26100 | 26150 | 26050 | 6324 |
| 342 | 20240805 | 132600 | 14661099750 | 26100 | 26200 | 26200 | 26100 | 624 |
| 343 | 20240805 | 132500 | 14644804050 | 26150 | 26150 | 26200 | 26150 | 355 |
| 344 | 20240805 | 132400 | 14635520400 | 26200 | 26200 | 26200 | 26150 | 661 |
| 345 | 20240805 | 132300 | 14618211800 | 26200 | 26150 | 26200 | 26100 | 1483 |
| 346 | 20240805 | 132200 | 14579428600 | 26150 | 26200 | 26200 | 26150 | 1628 |
| 347 | 20240805 | 132100 | 14536824850 | 26200 | 26250 | 26250 | 26150 | 1034 |
| 348 | 20240805 | 132000 | 14509736100 | 26250 | 26250 | 26300 | 26250 | 448 |
| 349 | 20240805 | 131900 | 14497975850 | 26300 | 26300 | 26300 | 26250 | 417 |
| 350 | 20240805 | 131800 | 14487024350 | 26300 | 26250 | 26300 | 26250 | 872 |
| 351 | 20240805 | 131700 | 14464116200 | 26250 | 26250 | 26300 | 26250 | 495 |
| 352 | 20240805 | 131600 | 14451121650 | 26250 | 26250 | 26300 | 26250 | 689 |
| 353 | 20240805 | 131500 | 14433028850 | 26300 | 26250 | 26300 | 26200 | 972 |
| 354 | 20240805 | 131400 | 14407499150 | 26150 | 26250 | 26250 | 26150 | 1348 |
| 355 | 20240805 | 131300 | 14372202000 | 26250 | 26200 | 26350 | 26200 | 1748 |
| 356 | 20240805 | 131200 | 14326329200 | 26200 | 26200 | 26250 | 26100 | 5008 |
| 357 | 20240805 | 131100 | 14195408200 | 26250 | 26200 | 26250 | 26200 | 371 |
| 358 | 20240805 | 131000 | 14185687450 | 26200 | 26300 | 26350 | 26200 | 816 |
| 359 | 20240805 | 130900 | 14164269300 | 26250 | 26250 | 26350 | 26200 | 2964 |
| 360 | 20240805 | 130800 | 14086318450 | 26250 | 26200 | 26300 | 26150 | 2191 |
| 361 | 20240805 | 130700 | 14028939150 | 26300 | 26300 | 26300 | 26200 | 1539 |
| 362 | 20240805 | 130600 | 13988540750 | 26300 | 26300 | 26350 | 26250 | 1369 |
| 363 | 20240805 | 130500 | 13952552800 | 26350 | 26250 | 26350 | 26250 | 692 |
| 364 | 20240805 | 130400 | 13934367600 | 26300 | 26200 | 26300 | 26200 | 1150 |
| 365 | 20240805 | 130300 | 13904168850 | 26200 | 26250 | 26250 | 26200 | 599 |
| 366 | 20240805 | 130200 | 13888456550 | 26200 | 26200 | 26250 | 26150 | 4341 |
| 367 | 20240805 | 130100 | 13774725900 | 26200 | 26250 | 26250 | 26150 | 2868 |
| 368 | 20240805 | 130000 | 13699585250 | 26250 | 26300 | 26300 | 26250 | 1231 |
| 369 | 20240805 | 125900 | 13667265350 | 26300 | 26400 | 26400 | 26250 | 3026 |
| 370 | 20240805 | 125800 | 13587624850 | 26350 | 26450 | 26450 | 26350 | 1346 |
| 371 | 20240805 | 125700 | 13552119550 | 26450 | 26450 | 26500 | 26400 | 3231 |
| 372 | 20240805 | 125600 | 13466783450 | 26450 | 26400 | 26500 | 26400 | 1362 |
| 373 | 20240805 | 125500 | 13430761300 | 26450 | 26400 | 26450 | 26400 | 971 |
| 374 | 20240805 | 125400 | 13405094750 | 26450 | 26400 | 26450 | 26400 | 1942 |
| 375 | 20240805 | 125300 | 13353790250 | 26450 | 26450 | 26500 | 26400 | 6149 |
| 376 | 20240805 | 125200 | 13191151950 | 26450 | 26500 | 26500 | 26450 | 958 |
| 377 | 20240805 | 125100 | 13165772500 | 26450 | 26550 | 26550 | 26450 | 2788 |
| 378 | 20240805 | 125000 | 13091901850 | 26550 | 26550 | 26550 | 26500 | 581 |
| 379 | 20240805 | 124900 | 13076505150 | 26500 | 26550 | 26550 | 26500 | 285 |
| 380 | 20240805 | 124800 | 13068941900 | 26550 | 26500 | 26600 | 26500 | 1038 |
| 381 | 20240805 | 124700 | 13041388800 | 26550 | 26550 | 26600 | 26500 | 230 |
| 382 | 20240805 | 124600 | 13035282050 | 26600 | 26600 | 26600 | 26550 | 315 |
| 383 | 20240805 | 124500 | 13026911150 | 26600 | 26600 | 26650 | 26600 | 564 |
| 384 | 20240805 | 124400 | 13011906950 | 26600 | 26500 | 26650 | 26500 | 6443 |
| 385 | 20240805 | 124300 | 12840831150 | 26550 | 26550 | 26600 | 26500 | 374 |
| 386 | 20240805 | 124200 | 12830904150 | 26500 | 26500 | 26550 | 26500 | 1921 |
| 387 | 20240805 | 124100 | 12779953250 | 26450 | 26500 | 26550 | 26450 | 906 |
| 388 | 20240805 | 124000 | 12755961600 | 26500 | 26500 | 26500 | 26450 | 291 |
| 389 | 20240805 | 123900 | 12748252600 | 26500 | 26500 | 26500 | 26500 | 519 |
| 390 | 20240805 | 123800 | 12734499100 | 26550 | 26550 | 26550 | 26450 | 5064 |
| 391 | 20240805 | 123700 | 12600288850 | 26500 | 26550 | 26550 | 26500 | 899 |
| 392 | 20240805 | 123600 | 12576440600 | 26550 | 26500 | 26550 | 26500 | 212 |
| 393 | 20240805 | 123500 | 12570820100 | 26500 | 26650 | 26650 | 26500 | 2967 |
| 394 | 20240805 | 123400 | 12492028600 | 26650 | 26600 | 26650 | 26600 | 446 |
| 395 | 20240805 | 123300 | 12480153600 | 26600 | 26600 | 26650 | 26600 | 568 |
| 396 | 20240805 | 123200 | 12465044750 | 26600 | 26600 | 26600 | 26550 | 329 |
| 397 | 20240805 | 123100 | 12456306350 | 26600 | 26600 | 26650 | 26550 | 375 |
| 398 | 20240805 | 123000 | 12446345050 | 26550 | 26650 | 26650 | 26550 | 496 |
| 399 | 20240805 | 122900 | 12433157600 | 26650 | 26650 | 26650 | 26600 | 343 |
| 400 | 20240805 | 122800 | 12424022850 | 26650 | 26700 | 26700 | 26600 | 283 |
| 401 | 20240805 | 122700 | 12416487950 | 26700 | 26550 | 26700 | 26550 | 4314 |
| 402 | 20240805 | 122600 | 12301607600 | 26600 | 26600 | 26600 | 26600 | 276 |
| 403 | 20240805 | 122500 | 12294266000 | 26600 | 26600 | 26600 | 26550 | 916 |
| 404 | 20240805 | 122400 | 12269940950 | 26550 | 26550 | 26600 | 26550 | 1178 |
| 405 | 20240805 | 122300 | 12238656550 | 26550 | 26600 | 26600 | 26550 | 261 |
| 406 | 20240805 | 122200 | 12231718350 | 26600 | 26550 | 26600 | 26550 | 1756 |
| 407 | 20240805 | 122100 | 12185043650 | 26550 | 26550 | 26600 | 26500 | 2779 |
| 408 | 20240805 | 122000 | 12111242350 | 26550 | 26600 | 26600 | 26550 | 1024 |
| 409 | 20240805 | 121900 | 12084046400 | 26600 | 26600 | 26600 | 26550 | 279 |
| 410 | 20240805 | 121800 | 12076634100 | 26550 | 26600 | 26600 | 26550 | 86 |
| 411 | 20240805 | 121700 | 12074347500 | 26550 | 26600 | 26600 | 26550 | 302 |
| 412 | 20240805 | 121600 | 12066320150 | 26600 | 26600 | 26600 | 26550 | 203 |
| 413 | 20240805 | 121500 | 12060928100 | 26600 | 26550 | 26650 | 26550 | 54 |
| 414 | 20240805 | 121400 | 12059492000 | 26550 | 26600 | 26650 | 26550 | 3236 |
| 415 | 20240805 | 121300 | 11973430800 | 26550 | 26550 | 26550 | 26500 | 1851 |
| 416 | 20240805 | 121200 | 11924325500 | 26500 | 26450 | 26550 | 26450 | 1800 |
| 417 | 20240805 | 121100 | 11876630400 | 26450 | 26500 | 26550 | 26450 | 2803 |
| 418 | 20240805 | 121000 | 11802355750 | 26500 | 26550 | 26550 | 26500 | 645 |
| 419 | 20240805 | 120900 | 11785245900 | 26550 | 26500 | 26550 | 26500 | 2407 |
| 420 | 20240805 | 120800 | 11721451900 | 26550 | 26550 | 26550 | 26500 | 896 |
| 421 | 20240805 | 120700 | 11697693100 | 26550 | 26550 | 26600 | 26500 | 450 |
| 422 | 20240805 | 120600 | 11685745950 | 26550 | 26600 | 26600 | 26550 | 293 |
| 423 | 20240805 | 120500 | 11677965700 | 26600 | 26650 | 26650 | 26600 | 223 |
| 424 | 20240805 | 120400 | 11672033650 | 26650 | 26700 | 26700 | 26650 | 845 |
| 425 | 20240805 | 120300 | 11649513950 | 26650 | 26700 | 26700 | 26650 | 198 |
| 426 | 20240805 | 120200 | 11644236550 | 26650 | 26650 | 26700 | 26600 | 9767 |
| 427 | 20240805 | 120100 | 11383965250 | 26650 | 26550 | 26650 | 26550 | 5666 |
| 428 | 20240805 | 120000 | 11233300550 | 26550 | 26550 | 26600 | 26450 | 3324 |
| 429 | 20240805 | 115900 | 11145094900 | 26550 | 26550 | 26600 | 26500 | 6608 |
| 430 | 20240805 | 115800 | 10969683650 | 26550 | 26600 | 26600 | 26550 | 261 |
| 431 | 20240805 | 115700 | 10962745050 | 26550 | 26600 | 26600 | 26550 | 687 |
| 432 | 20240805 | 115600 | 10944502450 | 26550 | 26550 | 26600 | 26500 | 2630 |
| 433 | 20240805 | 115500 | 10874695350 | 26550 | 26600 | 26600 | 26500 | 356 |
| 434 | 20240805 | 115400 | 10865244000 | 26550 | 26550 | 26600 | 26550 | 833 |
| 435 | 20240805 | 115300 | 10843127800 | 26600 | 26500 | 26600 | 26450 | 807 |
| 436 | 20240805 | 115200 | 10821725150 | 26500 | 26450 | 26500 | 26450 | 5788 |
| 437 | 20240805 | 115100 | 10668514400 | 26450 | 26500 | 26550 | 26450 | 6600 |
| 438 | 20240805 | 115000 | 10493645900 | 26550 | 26550 | 26600 | 26500 | 2677 |
| 439 | 20240805 | 114900 | 10422577250 | 26600 | 26650 | 26650 | 26600 | 4517 |
| 440 | 20240805 | 114800 | 10302410150 | 26650 | 26600 | 26650 | 26600 | 4605 |
| 441 | 20240805 | 114700 | 10179761100 | 26600 | 26600 | 26650 | 26600 | 2084 |
| 442 | 20240805 | 114600 | 10124324200 | 26600 | 26650 | 26700 | 26600 | 1777 |
| 443 | 20240805 | 114500 | 10077055100 | 26700 | 26650 | 26700 | 26600 | 434 |
| 444 | 20240805 | 114400 | 10065498100 | 26650 | 26700 | 26800 | 26650 | 2694 |
| 445 | 20240805 | 114300 | 9993607700 | 26700 | 26700 | 26800 | 26700 | 1122 |
| 446 | 20240805 | 114200 | 9963583700 | 26750 | 26750 | 26750 | 26700 | 1031 |
| 447 | 20240805 | 114100 | 9936032350 | 26750 | 26750 | 26750 | 26700 | 905 |
| 448 | 20240805 | 114000 | 9911836350 | 26750 | 26800 | 26800 | 26750 | 1906 |
| 449 | 20240805 | 113900 | 9860847000 | 26800 | 26800 | 26800 | 26750 | 629 |
| 450 | 20240805 | 113800 | 9843989900 | 26800 | 26800 | 26850 | 26800 | 94 |
| 451 | 20240805 | 113700 | 9841470200 | 26900 | 26850 | 26900 | 26800 | 401 |
| 452 | 20240805 | 113600 | 9830698000 | 26850 | 26800 | 26900 | 26750 | 2029 |
| 453 | 20240805 | 113500 | 9776283550 | 26800 | 26850 | 26900 | 26800 | 710 |
| 454 | 20240805 | 113400 | 9757237950 | 26900 | 26950 | 27000 | 26900 | 412 |
| 455 | 20240805 | 113300 | 9746153100 | 27000 | 26950 | 27000 | 26950 | 146 |
| 456 | 20240805 | 113200 | 9742218000 | 26950 | 26900 | 27000 | 26900 | 218 |
| 457 | 20240805 | 113100 | 9736344400 | 26900 | 26950 | 27000 | 26900 | 293 |
| 458 | 20240805 | 113000 | 9728448100 | 26950 | 26950 | 27000 | 26850 | 492 |
| 459 | 20240805 | 112900 | 9715196200 | 27000 | 26950 | 27000 | 26750 | 1574 |
| 460 | 20240805 | 112800 | 9672916700 | 27000 | 27050 | 27050 | 26700 | 5366 |
| 461 | 20240805 | 112700 | 9528839550 | 27100 | 27050 | 27100 | 27050 | 569 |
| 462 | 20240805 | 112600 | 9513447050 | 27000 | 27050 | 27050 | 27000 | 878 |
| 463 | 20240805 | 112500 | 9489707050 | 27050 | 26950 | 27050 | 26950 | 1934 |
| 464 | 20240805 | 112400 | 9437470150 | 27000 | 26900 | 27000 | 26900 | 2003 |
| 465 | 20240805 | 112300 | 9383483100 | 26950 | 26900 | 26950 | 26900 | 363 |
| 466 | 20240805 | 112200 | 9373718200 | 26900 | 26900 | 26900 | 26850 | 702 |
| 467 | 20240805 | 112100 | 9354840500 | 26900 | 26850 | 26950 | 26850 | 3110 |
| 468 | 20240805 | 112000 | 9271182450 | 26850 | 26900 | 26900 | 26800 | 3302 |
| 469 | 20240805 | 111900 | 9182642550 | 26900 | 26900 | 26950 | 26850 | 1094 |
| 470 | 20240805 | 111800 | 9153210950 | 26850 | 26850 | 26900 | 26800 | 1148 |
| 471 | 20240805 | 111700 | 9122411350 | 26850 | 26950 | 26950 | 26850 | 1342 |
| 472 | 20240805 | 111600 | 9086361950 | 26900 | 26900 | 26950 | 26850 | 1490 |
| 473 | 20240805 | 111500 | 9046332650 | 26900 | 26900 | 26950 | 26850 | 1942 |
| 474 | 20240805 | 111400 | 8994136000 | 26900 | 26900 | 27000 | 26900 | 1018 |
| 475 | 20240805 | 111300 | 8966719800 | 26900 | 27000 | 27000 | 26900 | 1753 |
| 476 | 20240805 | 111200 | 8919533750 | 26950 | 26950 | 27050 | 26900 | 1615 |
| 477 | 20240805 | 111100 | 8875954100 | 26900 | 26950 | 26950 | 26900 | 671 |
| 478 | 20240805 | 111000 | 8857882100 | 26950 | 26950 | 27000 | 26950 | 480 |
| 479 | 20240805 | 110900 | 8844945900 | 26950 | 26950 | 27000 | 26900 | 923 |
| 480 | 20240805 | 110800 | 8820070400 | 27000 | 26950 | 27000 | 26950 | 1671 |
| 481 | 20240805 | 110700 | 8775022200 | 26950 | 26950 | 27000 | 26950 | 1042 |
| 482 | 20240805 | 110600 | 8746908050 | 27000 | 27050 | 27050 | 26950 | 4265 |
| 483 | 20240805 | 110500 | 8631746100 | 27050 | 27050 | 27050 | 27000 | 1100 |
| 484 | 20240805 | 110400 | 8602014600 | 27050 | 27050 | 27100 | 27000 | 4867 |
| 485 | 20240805 | 110300 | 8470386300 | 27100 | 27100 | 27200 | 27050 | 302 |
| 486 | 20240805 | 110200 | 8462197950 | 27050 | 27200 | 27200 | 27050 | 969 |
| 487 | 20240805 | 110100 | 8435880800 | 27200 | 27150 | 27200 | 27100 | 1311 |
| 488 | 20240805 | 110000 | 8400303550 | 27200 | 27150 | 27200 | 27100 | 3796 |
| 489 | 20240805 | 105900 | 8297295550 | 27150 | 27100 | 27150 | 27050 | 1535 |
| 490 | 20240805 | 105800 | 8255682050 | 27100 | 27150 | 27150 | 27050 | 748 |
| 491 | 20240805 | 105700 | 8235408050 | 27200 | 27150 | 27250 | 27100 | 922 |
| 492 | 20240805 | 105600 | 8210385350 | 27200 | 27150 | 27200 | 27100 | 2272 |
| 493 | 20240805 | 105500 | 8148620550 | 27150 | 27100 | 27150 | 27100 | 448 |
| 494 | 20240805 | 105400 | 8136459000 | 27100 | 27100 | 27200 | 27100 | 331 |
| 495 | 20240805 | 105300 | 8127476700 | 27150 | 27100 | 27150 | 27050 | 5629 |
| 496 | 20240805 | 105200 | 7975175450 | 27050 | 27000 | 27100 | 27000 | 418 |
| 497 | 20240805 | 105100 | 7963868900 | 27050 | 27050 | 27100 | 27000 | 2510 |
| 498 | 20240805 | 105000 | 7895995350 | 27100 | 27050 | 27100 | 27050 | 206 |
| 499 | 20240805 | 104900 | 7890413900 | 27100 | 27150 | 27150 | 27100 | 340 |
| 500 | 20240805 | 104800 | 7881194300 | 27200 | 27100 | 27200 | 27000 | 5581 |
| 501 | 20240805 | 104700 | 7729949250 | 27150 | 27050 | 27150 | 27000 | 1032 |
| 502 | 20240805 | 104600 | 7701980900 | 27150 | 27100 | 27150 | 27000 | 2899 |
| 503 | 20240805 | 104500 | 7623640400 | 27100 | 27100 | 27100 | 27050 | 817 |
| 504 | 20240805 | 104400 | 7601503800 | 27000 | 27100 | 27150 | 27000 | 2671 |
| 505 | 20240805 | 104300 | 7529207450 | 27150 | 27250 | 27250 | 27150 | 1360 |
| 506 | 20240805 | 104200 | 7492265750 | 27200 | 27150 | 27250 | 27150 | 159 |
| 507 | 20240805 | 104100 | 7487938350 | 27150 | 27200 | 27250 | 27150 | 677 |
| 508 | 20240805 | 104000 | 7469518350 | 27100 | 27100 | 27200 | 27100 | 1557 |
| 509 | 20240805 | 103900 | 7427241500 | 27100 | 27150 | 27150 | 27050 | 1060 |
| 510 | 20240805 | 103800 | 7398530650 | 27100 | 27150 | 27150 | 27100 | 224 |
| 511 | 20240805 | 103700 | 7392455050 | 27150 | 27200 | 27300 | 27100 | 2765 |
| 512 | 20240805 | 103600 | 7317199650 | 27250 | 27050 | 27250 | 27000 | 4209 |
| 513 | 20240805 | 103500 | 7203122700 | 27100 | 27100 | 27100 | 27050 | 903 |
| 514 | 20240805 | 103400 | 7178682500 | 27100 | 27050 | 27200 | 27000 | 3267 |
| 515 | 20240805 | 103300 | 7090212250 | 27050 | 27150 | 27150 | 27000 | 19039 |
| 516 | 20240805 | 103200 | 6575175100 | 27150 | 27150 | 27150 | 27100 | 396 |
| 517 | 20240805 | 103100 | 6564430900 | 27150 | 27200 | 27200 | 27100 | 5019 |
| 518 | 20240805 | 103000 | 6428180750 | 27200 | 27150 | 27200 | 27150 | 1116 |
| 519 | 20240805 | 102900 | 6397836900 | 27200 | 27250 | 27250 | 27150 | 1167 |
| 520 | 20240805 | 102800 | 6366104700 | 27200 | 27250 | 27250 | 27150 | 5237 |
| 521 | 20240805 | 102700 | 6223652800 | 27250 | 27300 | 27300 | 27200 | 726 |
| 522 | 20240805 | 102600 | 6203872800 | 27250 | 27250 | 27300 | 27200 | 950 |
| 523 | 20240805 | 102500 | 6177980250 | 27250 | 27250 | 27300 | 27250 | 601 |
| 524 | 20240805 | 102400 | 6161599600 | 27250 | 27250 | 27300 | 27200 | 1815 |
| 525 | 20240805 | 102300 | 6112126300 | 27250 | 27300 | 27300 | 27200 | 2218 |
| 526 | 20240805 | 102200 | 6051687100 | 27300 | 27400 | 27400 | 27300 | 3340 |
| 527 | 20240805 | 102100 | 5960434250 | 27400 | 27350 | 27400 | 27350 | 514 |
| 528 | 20240805 | 102000 | 5946360850 | 27400 | 27350 | 27400 | 27300 | 580 |
| 529 | 20240805 | 101900 | 5930496250 | 27300 | 27350 | 27350 | 27250 | 2611 |
| 530 | 20240805 | 101800 | 5859233450 | 27300 | 27300 | 27450 | 27250 | 3590 |
| 531 | 20240805 | 101700 | 5761029050 | 27400 | 27350 | 27400 | 27250 | 5187 |
| 532 | 20240805 | 101600 | 5619334050 | 27300 | 27400 | 27400 | 27300 | 1040 |
| 533 | 20240805 | 101500 | 5590890850 | 27400 | 27350 | 27400 | 27350 | 787 |
| 534 | 20240805 | 101400 | 5569365350 | 27350 | 27350 | 27400 | 27350 | 389 |
| 535 | 20240805 | 101300 | 5558723000 | 27300 | 27350 | 27400 | 27300 | 1036 |
| 536 | 20240805 | 101200 | 5530387800 | 27350 | 27400 | 27400 | 27300 | 1123 |
| 537 | 20240805 | 101100 | 5499678250 | 27400 | 27350 | 27400 | 27300 | 2197 |
| 538 | 20240805 | 101000 | 5439597250 | 27350 | 27350 | 27400 | 27300 | 878 |
| 539 | 20240805 | 100900 | 5415591850 | 27350 | 27400 | 27400 | 27350 | 529 |
| 540 | 20240805 | 100800 | 5401120600 | 27450 | 27450 | 27500 | 27400 | 691 |
| 541 | 20240805 | 100700 | 5382166500 | 27450 | 27500 | 27550 | 27400 | 4878 |
| 542 | 20240805 | 100600 | 5248182450 | 27450 | 27550 | 27550 | 27450 | 425 |
| 543 | 20240805 | 100500 | 5236498850 | 27550 | 27550 | 27550 | 27450 | 1135 |
| 544 | 20240805 | 100400 | 5205277300 | 27550 | 27550 | 27550 | 27500 | 2117 |
| 545 | 20240805 | 100300 | 5147054150 | 27550 | 27450 | 27650 | 27400 | 2497 |
| 546 | 20240805 | 100200 | 5078341000 | 27500 | 27550 | 27550 | 27450 | 294 |
| 547 | 20240805 | 100100 | 5070267900 | 27550 | 27500 | 27550 | 27450 | 545 |
| 548 | 20240805 | 100000 | 5055291800 | 27450 | 27550 | 27550 | 27450 | 1109 |
| 549 | 20240805 | 095900 | 5024785450 | 27550 | 27650 | 27650 | 27500 | 489 |
| 550 | 20240805 | 095800 | 5011303950 | 27650 | 27550 | 27650 | 27500 | 667 |
| 551 | 20240805 | 095700 | 4992913700 | 27550 | 27550 | 27650 | 27500 | 395 |
| 552 | 20240805 | 095600 | 4982024150 | 27650 | 27500 | 27650 | 27450 | 2958 |
| 553 | 20240805 | 095500 | 4900615800 | 27500 | 27500 | 27500 | 27450 | 526 |
| 554 | 20240805 | 095400 | 4886168450 | 27500 | 27450 | 27500 | 27400 | 1010 |
| 555 | 20240805 | 095300 | 4858442750 | 27500 | 27450 | 27500 | 27350 | 910 |
| 556 | 20240805 | 095200 | 4833466700 | 27450 | 27350 | 27450 | 27300 | 4674 |
| 557 | 20240805 | 095100 | 4705611400 | 27350 | 27350 | 27400 | 27300 | 1927 |
| 558 | 20240805 | 095000 | 4652913550 | 27350 | 27450 | 27500 | 27350 | 2725 |
| 559 | 20240805 | 094900 | 4578206600 | 27500 | 27550 | 27550 | 27500 | 458 |
| 560 | 20240805 | 094800 | 4565609900 | 27550 | 27550 | 27550 | 27500 | 611 |
| 561 | 20240805 | 094700 | 4548785450 | 27550 | 27550 | 27600 | 27450 | 3580 |
| 562 | 20240805 | 094600 | 4450233950 | 27550 | 27550 | 27550 | 27500 | 1316 |
| 563 | 20240805 | 094500 | 4414024600 | 27550 | 27600 | 27700 | 27500 | 3081 |
| 564 | 20240805 | 094400 | 4329031000 | 27700 | 27650 | 27700 | 27600 | 1035 |
| 565 | 20240805 | 094300 | 4300414500 | 27650 | 27550 | 27700 | 27550 | 682 |
| 566 | 20240805 | 094200 | 4281576250 | 27550 | 27700 | 27700 | 27550 | 678 |
| 567 | 20240805 | 094100 | 4262843250 | 27750 | 27600 | 27750 | 27550 | 3371 |
| 568 | 20240805 | 094000 | 4169534450 | 27550 | 27650 | 27700 | 27550 | 1332 |
| 569 | 20240805 | 093900 | 4132719250 | 27600 | 27550 | 27650 | 27500 | 840 |
| 570 | 20240805 | 093800 | 4109555750 | 27550 | 27650 | 27650 | 27500 | 1186 |
| 571 | 20240805 | 093700 | 4076817400 | 27650 | 27600 | 27650 | 27550 | 735 |
| 572 | 20240805 | 093600 | 4056535650 | 27600 | 27650 | 27650 | 27600 | 421 |
| 573 | 20240805 | 093500 | 4044902700 | 27650 | 27600 | 27650 | 27550 | 499 |
| 574 | 20240805 | 093400 | 4031126650 | 27600 | 27550 | 27650 | 27500 | 1243 |
| 575 | 20240805 | 093300 | 3996864950 | 27500 | 27550 | 27650 | 27500 | 1171 |
| 576 | 20240805 | 093200 | 3964653350 | 27500 | 27600 | 27650 | 27500 | 1166 |
| 577 | 20240805 | 093100 | 3932518900 | 27600 | 27700 | 27750 | 27600 | 734 |
| 578 | 20240805 | 093000 | 3912220450 | 27750 | 27850 | 27850 | 27700 | 3048 |
| 579 | 20240805 | 092900 | 3827472200 | 27800 | 27750 | 27850 | 27750 | 2027 |
| 580 | 20240805 | 092800 | 3771163150 | 27700 | 27800 | 27800 | 27700 | 1195 |
| 581 | 20240805 | 092700 | 3738006500 | 27850 | 27600 | 27850 | 27500 | 4116 |
| 582 | 20240805 | 092600 | 3624089800 | 27600 | 27550 | 27600 | 27450 | 1710 |
| 583 | 20240805 | 092500 | 3577021050 | 27550 | 27500 | 27550 | 27350 | 3317 |
| 584 | 20240805 | 092400 | 3486013600 | 27500 | 27500 | 27550 | 27350 | 5732 |
| 585 | 20240805 | 092300 | 3328584700 | 27500 | 27450 | 27500 | 27350 | 2753 |
| 586 | 20240805 | 092200 | 3253137050 | 27450 | 27550 | 27550 | 27400 | 4008 |
| 587 | 20240805 | 092100 | 3143176100 | 27550 | 27550 | 27600 | 27450 | 1019 |
| 588 | 20240805 | 092000 | 3115121550 | 27550 | 27450 | 27600 | 27450 | 5168 |
| 589 | 20240805 | 091900 | 2972932350 | 27450 | 27400 | 27500 | 27300 | 3636 |
| 590 | 20240805 | 091800 | 2873251400 | 27400 | 27500 | 27500 | 27300 | 1967 |
| 591 | 20240805 | 091700 | 2819371700 | 27500 | 27250 | 27500 | 27250 | 4704 |
| 592 | 20240805 | 091600 | 2690645000 | 27300 | 27250 | 27300 | 27200 | 4550 |
| 593 | 20240805 | 091500 | 2566791400 | 27250 | 27250 | 27250 | 27200 | 2677 |
| 594 | 20240805 | 091400 | 2493878450 | 27200 | 27150 | 27300 | 27100 | 6165 |
| 595 | 20240805 | 091300 | 2326027300 | 27100 | 27250 | 27300 | 27100 | 5078 |
| 596 | 20240805 | 091200 | 2187892850 | 27250 | 27350 | 27400 | 27200 | 4796 |
| 597 | 20240805 | 091100 | 2056832050 | 27350 | 27200 | 27400 | 27200 | 7011 |
| 598 | 20240805 | 091000 | 1865437950 | 27250 | 27300 | 27300 | 27250 | 2732 |
| 599 | 20240805 | 090900 | 1790969100 | 27300 | 27300 | 27350 | 27200 | 3804 |
| 600 | 20240805 | 090800 | 1687281900 | 27350 | 27450 | 27500 | 27300 | 2599 |
| 601 | 20240805 | 090700 | 1616150850 | 27450 | 27550 | 27550 | 27350 | 7351 |
| 602 | 20240805 | 090600 | 1414151250 | 27500 | 27650 | 27650 | 27500 | 4928 |
| 603 | 20240805 | 090500 | 1278291700 | 27650 | 27850 | 27850 | 27600 | 2087 |
| 604 | 20240805 | 090400 | 1220461350 | 27800 | 27600 | 27900 | 27600 | 7342 |
| 605 | 20240805 | 090300 | 1016774700 | 27700 | 27800 | 27850 | 27500 | 7142 |
| 606 | 20240805 | 090200 | 819313550 | 27850 | 27850 | 27900 | 27700 | 5322 |
| 607 | 20240805 | 090100 | 671190400 | 27900 | 28050 | 28050 | 27800 | 7337 |
| 608 | 20240805 | 090000 | 466405900 | 28050 | 27900 | 28150 | 27900 | 16584 |