34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 48697 |
| 3 | 20240806 | 191000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20240806 | 190900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20240806 | 190800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20240806 | 190700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20240806 | 190600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20240806 | 190500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20240806 | 190400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20240806 | 190300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20240806 | 190200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20240806 | 190100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20240806 | 190000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20240806 | 185900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20240806 | 185800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20240806 | 185700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20240806 | 185600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20240806 | 185500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20240806 | 185400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20240806 | 185300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20240806 | 185200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20240806 | 185100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20240806 | 185000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20240806 | 184900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20240806 | 184800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20240806 | 184700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20240806 | 184600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20240806 | 184500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20240806 | 184400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20240806 | 184300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20240806 | 184200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20240806 | 184100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 48697 |
| 33 | 20240806 | 184000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20240806 | 183900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20240806 | 183800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20240806 | 183700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20240806 | 183600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20240806 | 183500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20240806 | 183400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20240806 | 183300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20240806 | 183200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20240806 | 183100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20240806 | 183000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20240806 | 182900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20240806 | 182800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20240806 | 182700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20240806 | 182600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20240806 | 182500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20240806 | 182400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20240806 | 182300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20240806 | 182200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20240806 | 182100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20240806 | 182000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20240806 | 181900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20240806 | 181800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20240806 | 181700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20240806 | 181600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20240806 | 181500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20240806 | 181400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20240806 | 181300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20240806 | 181200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20240806 | 181100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 48697 |
| 63 | 20240806 | 181000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20240806 | 180900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20240806 | 180800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20240806 | 180700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20240806 | 180600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20240806 | 180500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20240806 | 180400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20240806 | 180300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20240806 | 180200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20240806 | 180100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20240806 | 180000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20240806 | 175900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20240806 | 175800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20240806 | 175700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20240806 | 175600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20240806 | 175500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20240806 | 175400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20240806 | 175300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20240806 | 175200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20240806 | 175100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20240806 | 175000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20240806 | 174900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20240806 | 174800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20240806 | 174700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20240806 | 174600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20240806 | 174500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20240806 | 174400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20240806 | 174300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20240806 | 174200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20240806 | 174100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 48697 |
| 93 | 20240806 | 174000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20240806 | 173900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20240806 | 173800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20240806 | 173700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20240806 | 173600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20240806 | 173500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20240806 | 173400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20240806 | 173300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20240806 | 173200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20240806 | 173100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20240806 | 173000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20240806 | 172900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20240806 | 172800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20240806 | 172700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20240806 | 172600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20240806 | 172500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20240806 | 172400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20240806 | 172300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20240806 | 172200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20240806 | 172100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20240806 | 172000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20240806 | 171900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20240806 | 171800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20240806 | 171700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20240806 | 171600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20240806 | 171500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20240806 | 171400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20240806 | 171300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20240806 | 171200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20240806 | 171100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 48697 |
| 123 | 20240806 | 171000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20240806 | 170900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20240806 | 170800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20240806 | 170700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20240806 | 170600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20240806 | 170500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20240806 | 170400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20240806 | 170300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20240806 | 170200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20240806 | 170100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20240806 | 170000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20240806 | 165900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20240806 | 165800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20240806 | 165700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20240806 | 165600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20240806 | 165500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20240806 | 165400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20240806 | 165300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20240806 | 165200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20240806 | 165100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20240806 | 165000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20240806 | 164900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20240806 | 164800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20240806 | 164700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20240806 | 164600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20240806 | 164500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20240806 | 164400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20240806 | 164300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20240806 | 164200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20240806 | 164100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 48697 |
| 153 | 20240806 | 164000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20240806 | 163900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20240806 | 163800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20240806 | 163700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20240806 | 163600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20240806 | 163500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20240806 | 163400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20240806 | 163300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20240806 | 163200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20240806 | 163100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20240806 | 163000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20240806 | 162900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20240806 | 162800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20240806 | 162700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20240806 | 162600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20240806 | 162500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20240806 | 162400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20240806 | 162300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20240806 | 162200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20240806 | 162100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20240806 | 162000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20240806 | 161900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20240806 | 161800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20240806 | 161700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20240806 | 161600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20240806 | 161500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20240806 | 161400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20240806 | 161300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20240806 | 161200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20240806 | 161100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 48697 |
| 183 | 20240806 | 161000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20240806 | 160900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20240806 | 160800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20240806 | 160700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20240806 | 160600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20240806 | 160500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20240806 | 160400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20240806 | 160300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20240806 | 160200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20240806 | 160100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20240806 | 160000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20240806 | 155900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20240806 | 155800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20240806 | 155700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20240806 | 155600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20240806 | 155500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20240806 | 155400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20240806 | 155300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20240806 | 155200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20240806 | 155100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20240806 | 155000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20240806 | 154900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20240806 | 154800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20240806 | 154700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20240806 | 154600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20240806 | 154500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20240806 | 154400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20240806 | 154300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20240806 | 154200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20240806 | 154100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 48697 |
| 213 | 20240806 | 154000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20240806 | 153900 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20240806 | 153800 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20240806 | 153700 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20240806 | 153600 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20240806 | 153500 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20240806 | 153400 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20240806 | 153300 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20240806 | 153200 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20240806 | 153100 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20240806 | 153000 | 41322546500 | 25900 | 25900 | 25900 | 25900 | 48697 |
| 224 | 20240806 | 152900 | 40061294200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20240806 | 152800 | 40061294200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20240806 | 152700 | 40061294200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20240806 | 152600 | 40061294200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20240806 | 152500 | 40061294200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20240806 | 152400 | 40061294200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20240806 | 152300 | 40061294200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20240806 | 152200 | 40061294200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20240806 | 152100 | 40061294200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20240806 | 152000 | 40061294200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20240806 | 151900 | 40061294200 | 26000 | 25900 | 26000 | 25900 | 7648 |
| 235 | 20240806 | 151800 | 39862609150 | 25900 | 25950 | 25950 | 25900 | 3175 |
| 236 | 20240806 | 151700 | 39780259550 | 25950 | 26000 | 26000 | 25900 | 4918 |
| 237 | 20240806 | 151600 | 39652603300 | 26000 | 26000 | 26000 | 25950 | 6681 |
| 238 | 20240806 | 151500 | 39479090000 | 26000 | 26000 | 26000 | 25950 | 7257 |
| 239 | 20240806 | 151400 | 39290573300 | 26000 | 26050 | 26050 | 25950 | 7369 |
| 240 | 20240806 | 151300 | 39098907900 | 26050 | 26050 | 26050 | 26000 | 3225 |
| 241 | 20240806 | 151200 | 39014927900 | 26050 | 26050 | 26050 | 26000 | 3060 |
| 242 | 20240806 | 151100 | 38935223150 | 26050 | 26100 | 26100 | 26000 | 4716 |
| 243 | 20240806 | 151000 | 38812301600 | 26050 | 26050 | 26100 | 26000 | 5958 |
| 244 | 20240806 | 150900 | 38656991800 | 26050 | 26100 | 26100 | 26050 | 4370 |
| 245 | 20240806 | 150800 | 38542999800 | 26100 | 26050 | 26100 | 26000 | 4082 |
| 246 | 20240806 | 150700 | 38436599800 | 26050 | 26100 | 26100 | 26000 | 5234 |
| 247 | 20240806 | 150600 | 38300138400 | 26100 | 26050 | 26150 | 26050 | 4679 |
| 248 | 20240806 | 150500 | 38178040550 | 26100 | 26100 | 26150 | 26050 | 4507 |
| 249 | 20240806 | 150400 | 38060438900 | 26100 | 26100 | 26100 | 26000 | 3678 |
| 250 | 20240806 | 150300 | 37964510150 | 26050 | 26000 | 26100 | 26000 | 5591 |
| 251 | 20240806 | 150200 | 37818842750 | 26000 | 26000 | 26000 | 25950 | 5852 |
| 252 | 20240806 | 150100 | 37666711850 | 25950 | 25950 | 26000 | 25950 | 6379 |
| 253 | 20240806 | 150000 | 37500927400 | 26000 | 25950 | 26000 | 25900 | 5029 |
| 254 | 20240806 | 145900 | 37370322700 | 25950 | 25950 | 25950 | 25900 | 6541 |
| 255 | 20240806 | 145800 | 37200593900 | 25950 | 25950 | 25950 | 25900 | 3303 |
| 256 | 20240806 | 145700 | 37114929500 | 25900 | 25900 | 25950 | 25850 | 3533 |
| 257 | 20240806 | 145600 | 37023392100 | 25900 | 25900 | 25900 | 25850 | 1005 |
| 258 | 20240806 | 145500 | 36997368950 | 25900 | 25900 | 25900 | 25850 | 3791 |
| 259 | 20240806 | 145400 | 36899286200 | 25850 | 25850 | 25900 | 25850 | 1147 |
| 260 | 20240806 | 145300 | 36869585400 | 25900 | 25900 | 25900 | 25850 | 1872 |
| 261 | 20240806 | 145200 | 36821116100 | 25900 | 25900 | 25900 | 25850 | 986 |
| 262 | 20240806 | 145100 | 36795582750 | 25900 | 25900 | 25900 | 25850 | 991 |
| 263 | 20240806 | 145000 | 36769930850 | 25900 | 25900 | 25900 | 25850 | 3550 |
| 264 | 20240806 | 144900 | 36678129950 | 25900 | 25900 | 25900 | 25850 | 970 |
| 265 | 20240806 | 144800 | 36653010400 | 25900 | 25900 | 25900 | 25850 | 2037 |
| 266 | 20240806 | 144700 | 36600288300 | 25900 | 25950 | 25950 | 25850 | 1475 |
| 267 | 20240806 | 144600 | 36562075500 | 25900 | 25950 | 25950 | 25900 | 2937 |
| 268 | 20240806 | 144500 | 36485944950 | 25950 | 25900 | 25950 | 25850 | 1849 |
| 269 | 20240806 | 144400 | 36438040550 | 25900 | 25900 | 25900 | 25850 | 1349 |
| 270 | 20240806 | 144300 | 36403108300 | 25900 | 25900 | 25900 | 25850 | 1227 |
| 271 | 20240806 | 144200 | 36371333300 | 25900 | 25850 | 25900 | 25850 | 1257 |
| 272 | 20240806 | 144100 | 36338798750 | 25900 | 25900 | 25900 | 25850 | 1208 |
| 273 | 20240806 | 144000 | 36307516150 | 25850 | 25900 | 25900 | 25850 | 1014 |
| 274 | 20240806 | 143900 | 36281258500 | 25850 | 25900 | 25900 | 25850 | 1671 |
| 275 | 20240806 | 143800 | 36237991250 | 25900 | 25900 | 25950 | 25850 | 1774 |
| 276 | 20240806 | 143700 | 36192048050 | 25900 | 25900 | 25900 | 25850 | 899 |
| 277 | 20240806 | 143600 | 36168766900 | 25900 | 25900 | 25900 | 25850 | 1113 |
| 278 | 20240806 | 143500 | 36139952650 | 25900 | 25900 | 25950 | 25850 | 3095 |
| 279 | 20240806 | 143400 | 36059791950 | 25900 | 25850 | 25900 | 25800 | 1383 |
| 280 | 20240806 | 143300 | 36024015650 | 25850 | 25900 | 25900 | 25800 | 1494 |
| 281 | 20240806 | 143200 | 35985390750 | 25850 | 25850 | 25900 | 25850 | 1465 |
| 282 | 20240806 | 143100 | 35947493900 | 25900 | 25900 | 25900 | 25850 | 3265 |
| 283 | 20240806 | 143000 | 35863053950 | 25900 | 25950 | 26000 | 25850 | 3592 |
| 284 | 20240806 | 142900 | 35769943550 | 25950 | 25850 | 26000 | 25850 | 4529 |
| 285 | 20240806 | 142800 | 35652575950 | 25900 | 25850 | 25900 | 25850 | 1905 |
| 286 | 20240806 | 142700 | 35603258400 | 25850 | 25900 | 25900 | 25850 | 1256 |
| 287 | 20240806 | 142600 | 35570733200 | 25900 | 25900 | 25900 | 25850 | 1175 |
| 288 | 20240806 | 142500 | 35540306350 | 25900 | 25850 | 25900 | 25800 | 1503 |
| 289 | 20240806 | 142400 | 35501435100 | 25850 | 25850 | 25850 | 25800 | 1280 |
| 290 | 20240806 | 142300 | 35468355800 | 25850 | 25850 | 25850 | 25800 | 1192 |
| 291 | 20240806 | 142200 | 35437564300 | 25850 | 25850 | 25850 | 25800 | 1076 |
| 292 | 20240806 | 142100 | 35409754850 | 25850 | 25800 | 25850 | 25800 | 1115 |
| 293 | 20240806 | 142000 | 35380958350 | 25800 | 25800 | 25850 | 25800 | 2629 |
| 294 | 20240806 | 141900 | 35313105900 | 25800 | 25800 | 25800 | 25750 | 1215 |
| 295 | 20240806 | 141800 | 35281767500 | 25750 | 25800 | 25800 | 25750 | 1256 |
| 296 | 20240806 | 141700 | 35249383750 | 25800 | 25750 | 25800 | 25750 | 1068 |
| 297 | 20240806 | 141600 | 35221846200 | 25800 | 25750 | 25800 | 25750 | 2594 |
| 298 | 20240806 | 141500 | 35155023450 | 25700 | 25750 | 25750 | 25700 | 1338 |
| 299 | 20240806 | 141400 | 35120585300 | 25700 | 25750 | 25750 | 25700 | 745 |
| 300 | 20240806 | 141300 | 35101406650 | 25750 | 25700 | 25750 | 25650 | 6493 |
| 301 | 20240806 | 141200 | 34934531750 | 25750 | 25750 | 25750 | 25700 | 1903 |
| 302 | 20240806 | 141100 | 34885546150 | 25750 | 25800 | 25800 | 25700 | 1471 |
| 303 | 20240806 | 141000 | 34847701800 | 25800 | 25800 | 25800 | 25750 | 2065 |
| 304 | 20240806 | 140900 | 34794489550 | 25750 | 25750 | 25800 | 25700 | 4308 |
| 305 | 20240806 | 140800 | 34683568400 | 25750 | 25650 | 25750 | 25600 | 6428 |
| 306 | 20240806 | 140700 | 34518616350 | 25650 | 25700 | 25700 | 25650 | 2966 |
| 307 | 20240806 | 140600 | 34442495550 | 25700 | 25650 | 25700 | 25650 | 4201 |
| 308 | 20240806 | 140500 | 34334650500 | 25700 | 25800 | 25800 | 25700 | 6967 |
| 309 | 20240806 | 140400 | 34155386250 | 25800 | 25800 | 25800 | 25750 | 1372 |
| 310 | 20240806 | 140300 | 34120029350 | 25800 | 25800 | 25850 | 25750 | 3500 |
| 311 | 20240806 | 140200 | 34029711150 | 25850 | 25750 | 25850 | 25700 | 7956 |
| 312 | 20240806 | 140100 | 33824737850 | 25750 | 25750 | 25750 | 25700 | 1769 |
| 313 | 20240806 | 140000 | 33779215350 | 25750 | 25800 | 25800 | 25700 | 5050 |
| 314 | 20240806 | 135900 | 33649157600 | 25800 | 25800 | 25800 | 25750 | 1013 |
| 315 | 20240806 | 135800 | 33623034100 | 25800 | 25800 | 25900 | 25750 | 4404 |
| 316 | 20240806 | 135700 | 33509397400 | 25800 | 25850 | 25850 | 25750 | 11817 |
| 317 | 20240806 | 135600 | 33204685050 | 25850 | 25850 | 25850 | 25800 | 1932 |
| 318 | 20240806 | 135500 | 33154789250 | 25850 | 25850 | 25900 | 25800 | 1919 |
| 319 | 20240806 | 135400 | 33105193150 | 25900 | 25850 | 25900 | 25800 | 2468 |
| 320 | 20240806 | 135300 | 33041379750 | 25850 | 25900 | 25900 | 25850 | 2086 |
| 321 | 20240806 | 135200 | 32987431150 | 25900 | 25900 | 25950 | 25850 | 646 |
| 322 | 20240806 | 135100 | 32970712000 | 25850 | 25850 | 25950 | 25800 | 4819 |
| 323 | 20240806 | 135000 | 32846171200 | 25800 | 25900 | 25950 | 25800 | 2277 |
| 324 | 20240806 | 134900 | 32787288700 | 25850 | 26000 | 26000 | 25850 | 254 |
| 325 | 20240806 | 134800 | 32780711050 | 26000 | 25950 | 26000 | 25800 | 2049 |
| 326 | 20240806 | 134700 | 32727678800 | 25950 | 25850 | 25950 | 25800 | 2390 |
| 327 | 20240806 | 134600 | 32665884000 | 25850 | 25900 | 26000 | 25850 | 4229 |
| 328 | 20240806 | 134500 | 32556387950 | 25900 | 25900 | 25950 | 25850 | 2174 |
| 329 | 20240806 | 134400 | 32500115050 | 25850 | 25850 | 26000 | 25800 | 1755 |
| 330 | 20240806 | 134300 | 32454683850 | 25850 | 25900 | 25900 | 25800 | 1061 |
| 331 | 20240806 | 134200 | 32427260850 | 25900 | 25850 | 25900 | 25800 | 910 |
| 332 | 20240806 | 134100 | 32403740100 | 25850 | 25900 | 25950 | 25800 | 2267 |
| 333 | 20240806 | 134000 | 32345093600 | 25900 | 25850 | 25900 | 25850 | 700 |
| 334 | 20240806 | 133900 | 32326973700 | 25800 | 25850 | 25850 | 25800 | 3672 |
| 335 | 20240806 | 133800 | 32232060500 | 25850 | 25900 | 25900 | 25800 | 6211 |
| 336 | 20240806 | 133700 | 32071493150 | 25900 | 25900 | 26000 | 25850 | 2696 |
| 337 | 20240806 | 133600 | 32001624250 | 25900 | 25900 | 25900 | 25850 | 1294 |
| 338 | 20240806 | 133500 | 31968113850 | 25900 | 25850 | 25900 | 25850 | 2972 |
| 339 | 20240806 | 133400 | 31891210450 | 25900 | 25900 | 25900 | 25850 | 928 |
| 340 | 20240806 | 133300 | 31867181300 | 25850 | 25950 | 25950 | 25850 | 3340 |
| 341 | 20240806 | 133200 | 31780670100 | 25950 | 26000 | 26000 | 25900 | 2569 |
| 342 | 20240806 | 133100 | 31714003700 | 26000 | 26000 | 26100 | 25950 | 2084 |
| 343 | 20240806 | 133000 | 31659770650 | 26000 | 25950 | 26000 | 25900 | 3350 |
| 344 | 20240806 | 132900 | 31572778000 | 25950 | 26000 | 26000 | 25950 | 2552 |
| 345 | 20240806 | 132800 | 31506541850 | 26000 | 26100 | 26100 | 25950 | 3394 |
| 346 | 20240806 | 132700 | 31418201100 | 26100 | 26050 | 26100 | 26000 | 995 |
| 347 | 20240806 | 132600 | 31392266850 | 26050 | 26050 | 26050 | 26000 | 1607 |
| 348 | 20240806 | 132500 | 31350408500 | 26050 | 26050 | 26050 | 26000 | 3456 |
| 349 | 20240806 | 132400 | 31260470900 | 26000 | 26050 | 26050 | 26000 | 911 |
| 350 | 20240806 | 132300 | 31236755250 | 26000 | 26050 | 26050 | 26000 | 575 |
| 351 | 20240806 | 132200 | 31221790100 | 26050 | 26050 | 26050 | 26000 | 1128 |
| 352 | 20240806 | 132100 | 31192413150 | 26050 | 26100 | 26100 | 26000 | 2775 |
| 353 | 20240806 | 132000 | 31120057250 | 26100 | 26050 | 26100 | 26000 | 1882 |
| 354 | 20240806 | 131900 | 31070997550 | 26100 | 26050 | 26100 | 26000 | 2855 |
| 355 | 20240806 | 131800 | 30996622100 | 26050 | 26050 | 26050 | 26000 | 762 |
| 356 | 20240806 | 131700 | 30976781600 | 26000 | 26000 | 26000 | 25950 | 502 |
| 357 | 20240806 | 131600 | 30963732950 | 26000 | 26000 | 26100 | 25950 | 6017 |
| 358 | 20240806 | 131500 | 30807332450 | 26050 | 26000 | 26050 | 26000 | 2140 |
| 359 | 20240806 | 131400 | 30751623350 | 26050 | 26000 | 26050 | 26000 | 668 |
| 360 | 20240806 | 131300 | 30734225150 | 26050 | 26050 | 26050 | 26000 | 1136 |
| 361 | 20240806 | 131200 | 30704636050 | 26050 | 26050 | 26100 | 26000 | 422 |
| 362 | 20240806 | 131100 | 30693648050 | 26050 | 26100 | 26100 | 26000 | 1609 |
| 363 | 20240806 | 131000 | 30651699200 | 26100 | 26050 | 26100 | 26000 | 658 |
| 364 | 20240806 | 130900 | 30634554800 | 26050 | 26050 | 26050 | 26000 | 957 |
| 365 | 20240806 | 130800 | 30609627600 | 26100 | 26100 | 26150 | 26000 | 1460 |
| 366 | 20240806 | 130700 | 30571575750 | 26050 | 26050 | 26100 | 26000 | 3409 |
| 367 | 20240806 | 130600 | 30482774000 | 26050 | 26050 | 26050 | 26000 | 518 |
| 368 | 20240806 | 130500 | 30469290000 | 26050 | 26100 | 26100 | 26000 | 1235 |
| 369 | 20240806 | 130400 | 30437106050 | 26050 | 26100 | 26100 | 26050 | 1685 |
| 370 | 20240806 | 130300 | 30393156050 | 26100 | 26100 | 26100 | 26000 | 2313 |
| 371 | 20240806 | 130200 | 30332865650 | 26050 | 26150 | 26150 | 26050 | 2417 |
| 372 | 20240806 | 130100 | 30269797000 | 26150 | 26100 | 26150 | 26050 | 1090 |
| 373 | 20240806 | 130000 | 30241333900 | 26100 | 26100 | 26150 | 26050 | 2799 |
| 374 | 20240806 | 125900 | 30168330900 | 26100 | 26100 | 26100 | 26050 | 431 |
| 375 | 20240806 | 125800 | 30157087000 | 26100 | 26050 | 26100 | 26000 | 1451 |
| 376 | 20240806 | 125700 | 30119282550 | 26000 | 26050 | 26050 | 26000 | 4184 |
| 377 | 20240806 | 125600 | 30010367650 | 26050 | 26050 | 26050 | 26000 | 1540 |
| 378 | 20240806 | 125500 | 29970304000 | 26050 | 26050 | 26050 | 26000 | 1901 |
| 379 | 20240806 | 125400 | 29920868850 | 26050 | 26100 | 26150 | 26050 | 4893 |
| 380 | 20240806 | 125300 | 29793292950 | 26100 | 26100 | 26100 | 26050 | 1360 |
| 381 | 20240806 | 125200 | 29757799850 | 26100 | 26100 | 26150 | 26050 | 723 |
| 382 | 20240806 | 125100 | 29738938300 | 26150 | 26150 | 26150 | 26050 | 667 |
| 383 | 20240806 | 125000 | 29721507050 | 26100 | 26100 | 26150 | 26100 | 1283 |
| 384 | 20240806 | 124900 | 29687993700 | 26150 | 26150 | 26150 | 26100 | 4193 |
| 385 | 20240806 | 124800 | 29578513000 | 26150 | 26150 | 26150 | 26100 | 649 |
| 386 | 20240806 | 124700 | 29561544050 | 26150 | 26100 | 26150 | 26050 | 2064 |
| 387 | 20240806 | 124600 | 29507658100 | 26100 | 26100 | 26150 | 26050 | 3028 |
| 388 | 20240806 | 124500 | 29428622200 | 26100 | 26050 | 26100 | 26000 | 5896 |
| 389 | 20240806 | 124400 | 29275009600 | 26050 | 26050 | 26050 | 26000 | 926 |
| 390 | 20240806 | 124300 | 29250902850 | 26050 | 26050 | 26050 | 26000 | 720 |
| 391 | 20240806 | 124200 | 29232163000 | 26050 | 26050 | 26050 | 26000 | 895 |
| 392 | 20240806 | 124100 | 29208877800 | 26000 | 26050 | 26050 | 26000 | 533 |
| 393 | 20240806 | 124000 | 29195008000 | 26050 | 26050 | 26050 | 26000 | 865 |
| 394 | 20240806 | 123900 | 29172490000 | 26000 | 26050 | 26050 | 26000 | 1208 |
| 395 | 20240806 | 123800 | 29141044200 | 26050 | 26050 | 26050 | 26000 | 649 |
| 396 | 20240806 | 123700 | 29124150300 | 26050 | 26050 | 26050 | 26000 | 777 |
| 397 | 20240806 | 123600 | 29103926000 | 26050 | 26050 | 26050 | 26000 | 632 |
| 398 | 20240806 | 123500 | 29087477900 | 26050 | 26050 | 26050 | 26000 | 742 |
| 399 | 20240806 | 123400 | 29068167650 | 26050 | 26050 | 26050 | 26000 | 461 |
| 400 | 20240806 | 123300 | 29056172300 | 26050 | 26050 | 26050 | 26000 | 514 |
| 401 | 20240806 | 123200 | 29042797800 | 26000 | 26050 | 26050 | 26000 | 829 |
| 402 | 20240806 | 123100 | 29021219850 | 26050 | 26050 | 26050 | 26000 | 1537 |
| 403 | 20240806 | 123000 | 28981229400 | 26050 | 26050 | 26050 | 26000 | 1013 |
| 404 | 20240806 | 122900 | 28954853650 | 26050 | 26000 | 26050 | 26000 | 930 |
| 405 | 20240806 | 122800 | 28930653450 | 26050 | 26050 | 26050 | 26000 | 984 |
| 406 | 20240806 | 122700 | 28905051400 | 26000 | 26000 | 26050 | 26000 | 200 |
| 407 | 20240806 | 122600 | 28899847350 | 26050 | 26050 | 26050 | 26000 | 659 |
| 408 | 20240806 | 122500 | 28882695250 | 26050 | 26000 | 26050 | 26000 | 733 |
| 409 | 20240806 | 122400 | 28863613100 | 26050 | 26000 | 26050 | 25950 | 3157 |
| 410 | 20240806 | 122300 | 28781520800 | 26050 | 26050 | 26050 | 26000 | 1471 |
| 411 | 20240806 | 122200 | 28743208100 | 26050 | 26000 | 26050 | 25950 | 6758 |
| 412 | 20240806 | 122100 | 28567482200 | 25950 | 26000 | 26000 | 25950 | 684 |
| 413 | 20240806 | 122000 | 28549707650 | 26000 | 26000 | 26000 | 25950 | 1584 |
| 414 | 20240806 | 121900 | 28508531050 | 26000 | 25950 | 26000 | 25850 | 2553 |
| 415 | 20240806 | 121800 | 28442277700 | 25900 | 25950 | 25950 | 25900 | 1049 |
| 416 | 20240806 | 121700 | 28415080300 | 25950 | 25900 | 25950 | 25850 | 1836 |
| 417 | 20240806 | 121600 | 28367499350 | 25900 | 25900 | 25950 | 25900 | 1546 |
| 418 | 20240806 | 121500 | 28327424200 | 25900 | 25900 | 25900 | 25850 | 816 |
| 419 | 20240806 | 121400 | 28306296300 | 25900 | 25900 | 25900 | 25800 | 847 |
| 420 | 20240806 | 121300 | 28284396100 | 25900 | 25900 | 25900 | 25850 | 1197 |
| 421 | 20240806 | 121200 | 28253429050 | 25900 | 25900 | 25900 | 25850 | 901 |
| 422 | 20240806 | 121100 | 28230106800 | 25900 | 25850 | 25900 | 25850 | 1092 |
| 423 | 20240806 | 121000 | 28201843050 | 25850 | 25950 | 25950 | 25850 | 4659 |
| 424 | 20240806 | 120900 | 28081011750 | 25950 | 25950 | 25950 | 25900 | 1140 |
| 425 | 20240806 | 120800 | 28051458200 | 25950 | 25950 | 25950 | 25900 | 661 |
| 426 | 20240806 | 120700 | 28034308550 | 25950 | 25950 | 25950 | 25900 | 585 |
| 427 | 20240806 | 120600 | 28019132350 | 25950 | 25950 | 25950 | 25900 | 1023 |
| 428 | 20240806 | 120500 | 27992589650 | 25950 | 25850 | 25950 | 25850 | 1372 |
| 429 | 20240806 | 120400 | 27957035000 | 25850 | 25850 | 25850 | 25800 | 1007 |
| 430 | 20240806 | 120300 | 27931009350 | 25850 | 25900 | 25900 | 25800 | 1117 |
| 431 | 20240806 | 120200 | 27902124900 | 25900 | 25850 | 25900 | 25800 | 1095 |
| 432 | 20240806 | 120100 | 27873790350 | 25850 | 25850 | 25850 | 25800 | 539 |
| 433 | 20240806 | 120000 | 27859867900 | 25800 | 25900 | 25900 | 25750 | 11638 |
| 434 | 20240806 | 115900 | 27559531050 | 25900 | 25900 | 25900 | 25850 | 830 |
| 435 | 20240806 | 115800 | 27538042050 | 25900 | 25950 | 25950 | 25850 | 5797 |
| 436 | 20240806 | 115700 | 27387891000 | 25950 | 25950 | 25950 | 25900 | 1103 |
| 437 | 20240806 | 115600 | 27359273650 | 25950 | 25950 | 26000 | 25900 | 2863 |
| 438 | 20240806 | 115500 | 27284978950 | 25950 | 25950 | 25950 | 25900 | 2409 |
| 439 | 20240806 | 115400 | 27222468900 | 25950 | 25950 | 25950 | 25900 | 877 |
| 440 | 20240806 | 115300 | 27199723050 | 25950 | 25900 | 25950 | 25900 | 655 |
| 441 | 20240806 | 115200 | 27182736100 | 25900 | 25900 | 25950 | 25850 | 1793 |
| 442 | 20240806 | 115100 | 27136277400 | 25900 | 25900 | 25900 | 25850 | 1649 |
| 443 | 20240806 | 115000 | 27093573000 | 25900 | 25900 | 25900 | 25850 | 956 |
| 444 | 20240806 | 114900 | 27068816950 | 25900 | 25900 | 25950 | 25850 | 5153 |
| 445 | 20240806 | 114800 | 26935355950 | 25900 | 25900 | 25900 | 25850 | 560 |
| 446 | 20240806 | 114700 | 26920855450 | 25900 | 25900 | 25900 | 25850 | 838 |
| 447 | 20240806 | 114600 | 26899156350 | 25900 | 25900 | 25900 | 25850 | 642 |
| 448 | 20240806 | 114500 | 26882531800 | 25900 | 25900 | 25900 | 25850 | 659 |
| 449 | 20240806 | 114400 | 26865467700 | 25900 | 25900 | 25900 | 25850 | 948 |
| 450 | 20240806 | 114300 | 26840931250 | 25850 | 25850 | 25850 | 25800 | 1523 |
| 451 | 20240806 | 114200 | 26801565900 | 25850 | 25800 | 25850 | 25800 | 1096 |
| 452 | 20240806 | 114100 | 26773238350 | 25800 | 25800 | 25800 | 25750 | 1003 |
| 453 | 20240806 | 114000 | 26747366100 | 25800 | 25750 | 25800 | 25700 | 1100 |
| 454 | 20240806 | 113900 | 26719011600 | 25700 | 25750 | 25750 | 25700 | 1154 |
| 455 | 20240806 | 113800 | 26689301100 | 25750 | 25750 | 25750 | 25700 | 1008 |
| 456 | 20240806 | 113700 | 26663373950 | 25700 | 25750 | 25750 | 25700 | 845 |
| 457 | 20240806 | 113600 | 26641645850 | 25750 | 25800 | 25800 | 25700 | 2374 |
| 458 | 20240806 | 113500 | 26580545050 | 25750 | 25800 | 25800 | 25750 | 2125 |
| 459 | 20240806 | 113400 | 26525790800 | 25800 | 25750 | 25850 | 25750 | 967 |
| 460 | 20240806 | 113300 | 26500843600 | 25800 | 25750 | 25800 | 25750 | 1170 |
| 461 | 20240806 | 113200 | 26470667200 | 25800 | 25850 | 25850 | 25800 | 1549 |
| 462 | 20240806 | 113100 | 26430688450 | 25850 | 25800 | 25850 | 25750 | 1358 |
| 463 | 20240806 | 113000 | 26395641250 | 25800 | 25800 | 25800 | 25750 | 1041 |
| 464 | 20240806 | 112900 | 26368787800 | 25800 | 25850 | 25850 | 25750 | 902 |
| 465 | 20240806 | 112800 | 26345514000 | 25800 | 25850 | 25850 | 25750 | 1665 |
| 466 | 20240806 | 112700 | 26302542200 | 25800 | 25800 | 25850 | 25750 | 458 |
| 467 | 20240806 | 112600 | 26290719900 | 25800 | 25750 | 25800 | 25700 | 810 |
| 468 | 20240806 | 112500 | 26269829300 | 25750 | 25700 | 25750 | 25650 | 1403 |
| 469 | 20240806 | 112400 | 26233770950 | 25750 | 25700 | 25800 | 25650 | 670 |
| 470 | 20240806 | 112300 | 26216530900 | 25700 | 25650 | 25700 | 25650 | 3749 |
| 471 | 20240806 | 112200 | 26120226850 | 25650 | 25600 | 25650 | 25600 | 4118 |
| 472 | 20240806 | 112100 | 26014731700 | 25650 | 25750 | 25750 | 25600 | 4326 |
| 473 | 20240806 | 112000 | 25903638550 | 25750 | 25750 | 25750 | 25700 | 322 |
| 474 | 20240806 | 111900 | 25895353000 | 25750 | 25750 | 25750 | 25700 | 398 |
| 475 | 20240806 | 111800 | 25885107350 | 25750 | 25850 | 25850 | 25750 | 5146 |
| 476 | 20240806 | 111700 | 25752382050 | 25800 | 25800 | 25850 | 25750 | 1305 |
| 477 | 20240806 | 111600 | 25718717300 | 25800 | 25750 | 25800 | 25700 | 605 |
| 478 | 20240806 | 111500 | 25703121100 | 25750 | 25700 | 25800 | 25700 | 933 |
| 479 | 20240806 | 111400 | 25679098300 | 25750 | 25650 | 25750 | 25600 | 2135 |
| 480 | 20240806 | 111300 | 25624279900 | 25600 | 25750 | 25750 | 25600 | 5099 |
| 481 | 20240806 | 111200 | 25493367400 | 25750 | 25800 | 25850 | 25750 | 2372 |
| 482 | 20240806 | 111100 | 25432245050 | 25800 | 25800 | 25850 | 25750 | 456 |
| 483 | 20240806 | 111000 | 25420486100 | 25800 | 25750 | 25800 | 25650 | 3043 |
| 484 | 20240806 | 110900 | 25342218800 | 25750 | 25750 | 25750 | 25700 | 6136 |
| 485 | 20240806 | 110800 | 25184406750 | 25750 | 25850 | 25850 | 25700 | 6206 |
| 486 | 20240806 | 110700 | 25024562500 | 25850 | 25850 | 25850 | 25750 | 6050 |
| 487 | 20240806 | 110600 | 24868364850 | 25900 | 25900 | 25900 | 25850 | 488 |
| 488 | 20240806 | 110500 | 24855726050 | 25900 | 25850 | 25900 | 25850 | 726 |
| 489 | 20240806 | 110400 | 24836924750 | 25900 | 25950 | 25950 | 25850 | 6737 |
| 490 | 20240806 | 110300 | 24662524100 | 25950 | 25950 | 25950 | 25900 | 844 |
| 491 | 20240806 | 110200 | 24640630200 | 25950 | 25900 | 25950 | 25850 | 2588 |
| 492 | 20240806 | 110100 | 24573531300 | 25900 | 25950 | 25950 | 25900 | 974 |
| 493 | 20240806 | 110000 | 24548298050 | 25950 | 25900 | 25950 | 25850 | 3765 |
| 494 | 20240806 | 105900 | 24450781400 | 25900 | 25850 | 25900 | 25850 | 613 |
| 495 | 20240806 | 105800 | 24434907600 | 25900 | 25900 | 25900 | 25850 | 1616 |
| 496 | 20240806 | 105700 | 24393089850 | 25900 | 25850 | 25900 | 25800 | 4446 |
| 497 | 20240806 | 105600 | 24278147900 | 25800 | 25750 | 25850 | 25750 | 2068 |
| 498 | 20240806 | 105500 | 24224792800 | 25800 | 25750 | 25800 | 25750 | 839 |
| 499 | 20240806 | 105400 | 24203164000 | 25800 | 25850 | 25850 | 25750 | 1965 |
| 500 | 20240806 | 105300 | 24152469250 | 25850 | 25850 | 25900 | 25800 | 944 |
| 501 | 20240806 | 105200 | 24128048950 | 25850 | 25850 | 25900 | 25850 | 3466 |
| 502 | 20240806 | 105100 | 24038426050 | 25850 | 25800 | 25850 | 25800 | 1858 |
| 503 | 20240806 | 105000 | 23990424200 | 25800 | 25800 | 25800 | 25750 | 3250 |
| 504 | 20240806 | 104900 | 23906574700 | 25800 | 25700 | 25800 | 25700 | 1944 |
| 505 | 20240806 | 104800 | 23856545800 | 25700 | 25650 | 25700 | 25550 | 3484 |
| 506 | 20240806 | 104700 | 23767218700 | 25650 | 25550 | 25650 | 25550 | 3235 |
| 507 | 20240806 | 104600 | 23684440650 | 25550 | 25500 | 25600 | 25500 | 2077 |
| 508 | 20240806 | 104500 | 23631410850 | 25600 | 25650 | 25650 | 25500 | 2584 |
| 509 | 20240806 | 104400 | 23565351150 | 25650 | 25550 | 25650 | 25550 | 5273 |
| 510 | 20240806 | 104300 | 23430358350 | 25600 | 25400 | 25600 | 25300 | 44737 |
| 511 | 20240806 | 104200 | 22294915600 | 25450 | 25450 | 25500 | 25300 | 8020 |
| 512 | 20240806 | 104100 | 22091447300 | 25500 | 25500 | 25550 | 25350 | 15386 |
| 513 | 20240806 | 104000 | 21699273500 | 25550 | 25600 | 25650 | 25500 | 11209 |
| 514 | 20240806 | 103900 | 21413103400 | 25600 | 25700 | 25700 | 25550 | 7172 |
| 515 | 20240806 | 103800 | 21229267950 | 25700 | 25800 | 25800 | 25600 | 17807 |
| 516 | 20240806 | 103700 | 20771657100 | 25800 | 25800 | 25800 | 25750 | 1744 |
| 517 | 20240806 | 103600 | 20726684900 | 25800 | 25800 | 25800 | 25750 | 1351 |
| 518 | 20240806 | 103500 | 20691853150 | 25800 | 25800 | 25850 | 25750 | 2395 |
| 519 | 20240806 | 103400 | 20630069000 | 25850 | 25850 | 25900 | 25800 | 5513 |
| 520 | 20240806 | 103300 | 20487657850 | 25850 | 25800 | 25900 | 25800 | 7896 |
| 521 | 20240806 | 103200 | 20283551300 | 25800 | 25900 | 25900 | 25800 | 3345 |
| 522 | 20240806 | 103100 | 20197087650 | 25900 | 25900 | 25950 | 25850 | 3283 |
| 523 | 20240806 | 103000 | 20112044050 | 25900 | 25950 | 26000 | 25850 | 5681 |
| 524 | 20240806 | 102900 | 19964790850 | 26000 | 26050 | 26050 | 25900 | 8264 |
| 525 | 20240806 | 102800 | 19750149100 | 26000 | 26050 | 26050 | 25950 | 3642 |
| 526 | 20240806 | 102700 | 19655534750 | 26050 | 26100 | 26150 | 25950 | 10859 |
| 527 | 20240806 | 102600 | 19372777600 | 26100 | 26200 | 26200 | 26100 | 8661 |
| 528 | 20240806 | 102500 | 19146454650 | 26200 | 26200 | 26200 | 26150 | 2831 |
| 529 | 20240806 | 102400 | 19072360600 | 26200 | 26200 | 26200 | 26150 | 869 |
| 530 | 20240806 | 102300 | 19049604750 | 26200 | 26250 | 26250 | 26150 | 2336 |
| 531 | 20240806 | 102200 | 18988363850 | 26200 | 26200 | 26250 | 26150 | 2042 |
| 532 | 20240806 | 102100 | 18934854100 | 26200 | 26250 | 26300 | 26200 | 4222 |
| 533 | 20240806 | 102000 | 18824077000 | 26250 | 26150 | 26250 | 26150 | 4339 |
| 534 | 20240806 | 101900 | 18710362050 | 26200 | 26200 | 26200 | 26150 | 1679 |
| 535 | 20240806 | 101800 | 18666409300 | 26150 | 26200 | 26200 | 26150 | 736 |
| 536 | 20240806 | 101700 | 18647137150 | 26200 | 26150 | 26200 | 26150 | 1071 |
| 537 | 20240806 | 101600 | 18619089700 | 26150 | 26200 | 26200 | 26150 | 1677 |
| 538 | 20240806 | 101500 | 18575221000 | 26200 | 26250 | 26250 | 26100 | 6062 |
| 539 | 20240806 | 101400 | 18416581100 | 26200 | 26300 | 26300 | 26200 | 909 |
| 540 | 20240806 | 101300 | 18392724850 | 26250 | 26250 | 26300 | 26200 | 1997 |
| 541 | 20240806 | 101200 | 18340330900 | 26300 | 26250 | 26300 | 26150 | 10465 |
| 542 | 20240806 | 101100 | 18066299600 | 26250 | 26350 | 26350 | 26200 | 2036 |
| 543 | 20240806 | 101000 | 18012834950 | 26350 | 26300 | 26350 | 26250 | 4568 |
| 544 | 20240806 | 100900 | 17892599750 | 26300 | 26300 | 26350 | 26250 | 4948 |
| 545 | 20240806 | 100800 | 17762486650 | 26300 | 26300 | 26350 | 26200 | 6755 |
| 546 | 20240806 | 100700 | 17585056350 | 26300 | 26450 | 26450 | 26300 | 4702 |
| 547 | 20240806 | 100600 | 17461164800 | 26450 | 26450 | 26500 | 26350 | 7370 |
| 548 | 20240806 | 100500 | 17266592950 | 26450 | 26450 | 26500 | 26400 | 14818 |
| 549 | 20240806 | 100400 | 16874745050 | 26450 | 26400 | 26450 | 26400 | 1520 |
| 550 | 20240806 | 100300 | 16834597900 | 26400 | 26450 | 26450 | 26400 | 2388 |
| 551 | 20240806 | 100200 | 16771468000 | 26400 | 26450 | 26450 | 26400 | 1861 |
| 552 | 20240806 | 100100 | 16722268400 | 26450 | 26450 | 26450 | 26400 | 1140 |
| 553 | 20240806 | 100000 | 16692127050 | 26450 | 26450 | 26450 | 26400 | 2594 |
| 554 | 20240806 | 095900 | 16623539450 | 26400 | 26400 | 26450 | 26400 | 9194 |
| 555 | 20240806 | 095800 | 16380707150 | 26400 | 26400 | 26400 | 26350 | 1433 |
| 556 | 20240806 | 095700 | 16342879350 | 26400 | 26400 | 26400 | 26350 | 987 |
| 557 | 20240806 | 095600 | 16316835550 | 26400 | 26400 | 26400 | 26350 | 3600 |
| 558 | 20240806 | 095500 | 16221911700 | 26350 | 26350 | 26400 | 26300 | 3675 |
| 559 | 20240806 | 095400 | 16125055450 | 26350 | 26300 | 26350 | 26250 | 1010 |
| 560 | 20240806 | 095300 | 16098473600 | 26300 | 26350 | 26350 | 26250 | 2064 |
| 561 | 20240806 | 095200 | 16044184850 | 26350 | 26350 | 26450 | 26300 | 19173 |
| 562 | 20240806 | 095100 | 15538505050 | 26300 | 26350 | 26350 | 26300 | 2183 |
| 563 | 20240806 | 095000 | 15481007550 | 26350 | 26300 | 26350 | 26250 | 14251 |
| 564 | 20240806 | 094900 | 15106437350 | 26250 | 26300 | 26350 | 26250 | 4789 |
| 565 | 20240806 | 094800 | 14980494800 | 26250 | 26200 | 26350 | 26200 | 19763 |
| 566 | 20240806 | 094700 | 14461515550 | 26200 | 26150 | 26200 | 26150 | 12462 |
| 567 | 20240806 | 094600 | 14135049000 | 26150 | 26150 | 26200 | 26100 | 3733 |
| 568 | 20240806 | 094500 | 14037427050 | 26150 | 26150 | 26150 | 26100 | 1195 |
| 569 | 20240806 | 094400 | 14006188700 | 26150 | 26200 | 26200 | 26100 | 3529 |
| 570 | 20240806 | 094300 | 13913948900 | 26150 | 26100 | 26200 | 26050 | 6275 |
| 571 | 20240806 | 094200 | 13749832250 | 26150 | 26150 | 26150 | 26050 | 8789 |
| 572 | 20240806 | 094100 | 13520360650 | 26200 | 26150 | 26200 | 26100 | 6395 |
| 573 | 20240806 | 094000 | 13353135350 | 26100 | 26100 | 26200 | 26050 | 13421 |
| 574 | 20240806 | 093900 | 13002465850 | 26100 | 26000 | 26100 | 25950 | 6534 |
| 575 | 20240806 | 093800 | 12832247550 | 26000 | 25950 | 26100 | 25950 | 14293 |
| 576 | 20240806 | 093700 | 12460364650 | 25950 | 26100 | 26100 | 25900 | 7152 |
| 577 | 20240806 | 093600 | 12274421950 | 26050 | 26050 | 26150 | 26050 | 2357 |
| 578 | 20240806 | 093500 | 12212930200 | 26100 | 26050 | 26100 | 26050 | 3298 |
| 579 | 20240806 | 093400 | 12126924250 | 26050 | 26050 | 26100 | 26000 | 4908 |
| 580 | 20240806 | 093300 | 11999119100 | 26100 | 26150 | 26150 | 26050 | 2187 |
| 581 | 20240806 | 093200 | 11942040950 | 26150 | 25950 | 26150 | 25950 | 34531 |
| 582 | 20240806 | 093100 | 11042058750 | 26000 | 26000 | 26050 | 25950 | 6621 |
| 583 | 20240806 | 093000 | 10869934800 | 26050 | 25850 | 26050 | 25850 | 18654 |
| 584 | 20240806 | 092900 | 10385469700 | 25850 | 26000 | 26000 | 25850 | 7996 |
| 585 | 20240806 | 092800 | 10178127600 | 26000 | 26000 | 26000 | 25900 | 3177 |
| 586 | 20240806 | 092700 | 10095662400 | 26050 | 26000 | 26050 | 25950 | 22432 |
| 587 | 20240806 | 092600 | 9512393850 | 26000 | 25950 | 26000 | 25950 | 9843 |
| 588 | 20240806 | 092500 | 9256774600 | 25950 | 25800 | 25950 | 25800 | 6312 |
| 589 | 20240806 | 092400 | 9093522750 | 25800 | 25750 | 25850 | 25750 | 2545 |
| 590 | 20240806 | 092300 | 9027871400 | 25750 | 25800 | 25850 | 25750 | 3085 |
| 591 | 20240806 | 092200 | 8948347450 | 25850 | 25850 | 25900 | 25800 | 2546 |
| 592 | 20240806 | 092100 | 8882568950 | 25800 | 25800 | 25900 | 25800 | 2309 |
| 593 | 20240806 | 092000 | 8822848050 | 25850 | 25850 | 25900 | 25800 | 6321 |
| 594 | 20240806 | 091900 | 8659350500 | 25850 | 25850 | 25850 | 25750 | 8155 |
| 595 | 20240806 | 091800 | 8448649700 | 25850 | 25850 | 25900 | 25550 | 6388 |
| 596 | 20240806 | 091700 | 8284178800 | 25850 | 25950 | 25950 | 25800 | 10081 |
| 597 | 20240806 | 091600 | 8023252050 | 25950 | 25950 | 26000 | 25900 | 4621 |
| 598 | 20240806 | 091500 | 7903333950 | 25900 | 25900 | 25950 | 25850 | 2638 |
| 599 | 20240806 | 091400 | 7834951050 | 25850 | 25950 | 26000 | 25850 | 5103 |
| 600 | 20240806 | 091300 | 7702736700 | 25950 | 26000 | 26000 | 25900 | 5225 |
| 601 | 20240806 | 091200 | 7567033150 | 26000 | 26000 | 26050 | 25900 | 12968 |
| 602 | 20240806 | 091100 | 7229856600 | 26000 | 25600 | 26000 | 25550 | 21084 |
| 603 | 20240806 | 091000 | 6686515750 | 25550 | 25650 | 25650 | 25550 | 3699 |
| 604 | 20240806 | 090900 | 6591851650 | 25600 | 25450 | 25700 | 25450 | 6849 |
| 605 | 20240806 | 090800 | 6416644250 | 25400 | 25350 | 25450 | 25250 | 9774 |
| 606 | 20240806 | 090700 | 6168777800 | 25350 | 25700 | 25700 | 25350 | 12180 |
| 607 | 20240806 | 090600 | 5857264000 | 25650 | 25850 | 25900 | 25650 | 10470 |
| 608 | 20240806 | 090500 | 5587548400 | 25900 | 26100 | 26100 | 25850 | 20411 |
| 609 | 20240806 | 090400 | 5057789900 | 26050 | 25900 | 26150 | 25900 | 18352 |
| 610 | 20240806 | 090300 | 4580754550 | 25900 | 26100 | 26100 | 25850 | 11249 |
| 611 | 20240806 | 090200 | 4288577950 | 26100 | 25750 | 26100 | 25750 | 31007 |
| 612 | 20240806 | 090100 | 3483953200 | 25750 | 25750 | 25950 | 25750 | 36815 |
| 613 | 20240806 | 090000 | 2532354050 | 25750 | 25900 | 26000 | 25600 | 97995 |