34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 22409 |
| 3 | 20240805 | 191800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20240805 | 191700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20240805 | 191600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20240805 | 191500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20240805 | 191400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20240805 | 191300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20240805 | 191200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20240805 | 191100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20240805 | 191000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20240805 | 190900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20240805 | 190800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20240805 | 190700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20240805 | 190600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20240805 | 190500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20240805 | 190400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20240805 | 190300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20240805 | 190200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20240805 | 190100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20240805 | 190000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20240805 | 185900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20240805 | 185800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20240805 | 185700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20240805 | 185600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20240805 | 185500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20240805 | 185400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20240805 | 185300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20240805 | 185200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20240805 | 185100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20240805 | 185000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20240805 | 184900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 22409 |
| 33 | 20240805 | 184800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20240805 | 184700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20240805 | 184600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20240805 | 184500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20240805 | 184400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20240805 | 184300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20240805 | 184200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20240805 | 184100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20240805 | 184000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20240805 | 183900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20240805 | 183800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20240805 | 183700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20240805 | 183600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20240805 | 183500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20240805 | 183400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20240805 | 183300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20240805 | 183200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20240805 | 183100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20240805 | 183000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20240805 | 182900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20240805 | 182800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20240805 | 182700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20240805 | 182600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20240805 | 182500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20240805 | 182400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20240805 | 182300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20240805 | 182200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20240805 | 182100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20240805 | 182000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20240805 | 181900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 22409 |
| 63 | 20240805 | 181800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20240805 | 181700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20240805 | 181600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20240805 | 181500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20240805 | 181400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20240805 | 181300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20240805 | 181200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20240805 | 181100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20240805 | 181000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20240805 | 180900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20240805 | 180800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20240805 | 180700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20240805 | 180600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20240805 | 180500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20240805 | 180400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20240805 | 180300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20240805 | 180200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20240805 | 180100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20240805 | 180000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20240805 | 175900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20240805 | 175800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20240805 | 175700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20240805 | 175600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20240805 | 175500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20240805 | 175400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20240805 | 175300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20240805 | 175200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20240805 | 175100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20240805 | 175000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20240805 | 174900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 22409 |
| 93 | 20240805 | 174800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20240805 | 174700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20240805 | 174600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20240805 | 174500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20240805 | 174400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20240805 | 174300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20240805 | 174200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20240805 | 174100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20240805 | 174000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20240805 | 173900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20240805 | 173800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20240805 | 173700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20240805 | 173600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20240805 | 173500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20240805 | 173400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20240805 | 173300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20240805 | 173200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20240805 | 173100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20240805 | 173000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20240805 | 172900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20240805 | 172800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20240805 | 172700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20240805 | 172600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20240805 | 172500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20240805 | 172400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20240805 | 172300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20240805 | 172200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20240805 | 172100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20240805 | 172000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20240805 | 171900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 22409 |
| 123 | 20240805 | 171800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20240805 | 171700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20240805 | 171600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20240805 | 171500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20240805 | 171400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20240805 | 171300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20240805 | 171200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20240805 | 171100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20240805 | 171000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20240805 | 170900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20240805 | 170800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20240805 | 170700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20240805 | 170600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20240805 | 170500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20240805 | 170400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20240805 | 170300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20240805 | 170200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20240805 | 170100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20240805 | 170000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20240805 | 165900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20240805 | 165800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20240805 | 165700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20240805 | 165600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20240805 | 165500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20240805 | 165400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20240805 | 165300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20240805 | 165200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20240805 | 165100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20240805 | 165000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20240805 | 164900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 22409 |
| 153 | 20240805 | 164800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20240805 | 164700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20240805 | 164600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20240805 | 164500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20240805 | 164400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20240805 | 164300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20240805 | 164200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20240805 | 164100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20240805 | 164000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20240805 | 163900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20240805 | 163800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20240805 | 163700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20240805 | 163600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20240805 | 163500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20240805 | 163400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20240805 | 163300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20240805 | 163200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20240805 | 163100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20240805 | 163000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20240805 | 162900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20240805 | 162800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20240805 | 162700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20240805 | 162600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20240805 | 162500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20240805 | 162400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20240805 | 162300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20240805 | 162200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20240805 | 162100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20240805 | 162000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20240805 | 161900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 22409 |
| 183 | 20240805 | 161800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20240805 | 161700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20240805 | 161600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20240805 | 161500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20240805 | 161400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20240805 | 161300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20240805 | 161200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20240805 | 161100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20240805 | 161000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20240805 | 160900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20240805 | 160800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20240805 | 160700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20240805 | 160600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20240805 | 160500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20240805 | 160400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20240805 | 160300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20240805 | 160200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20240805 | 160100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20240805 | 160000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20240805 | 155900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20240805 | 155800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20240805 | 155700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20240805 | 155600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20240805 | 155500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20240805 | 155400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20240805 | 155300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20240805 | 155200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20240805 | 155100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20240805 | 155000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20240805 | 154900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 22409 |
| 213 | 20240805 | 154800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20240805 | 154700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20240805 | 154600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20240805 | 154500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20240805 | 154400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20240805 | 154300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20240805 | 154200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20240805 | 154100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20240805 | 154000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20240805 | 153900 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20240805 | 153800 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20240805 | 153700 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20240805 | 153600 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20240805 | 153500 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20240805 | 153400 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20240805 | 153300 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20240805 | 153200 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20240805 | 153100 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20240805 | 153000 | 20323979450 | 23200 | 23200 | 23200 | 23200 | 22409 |
| 232 | 20240805 | 152900 | 19804090650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20240805 | 152800 | 19804090650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20240805 | 152700 | 19804090650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20240805 | 152600 | 19804090650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20240805 | 152500 | 19804090650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20240805 | 152400 | 19804090650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20240805 | 152300 | 19804090650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20240805 | 152200 | 19804090650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20240805 | 152100 | 19804090650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20240805 | 152000 | 19804090650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20240805 | 151900 | 19804090650 | 23450 | 23350 | 23450 | 23300 | 5711 |
| 243 | 20240805 | 151800 | 19670317000 | 23300 | 23250 | 23350 | 23200 | 6226 |
| 244 | 20240805 | 151700 | 19525300150 | 23250 | 23200 | 23300 | 23150 | 5633 |
| 245 | 20240805 | 151600 | 19394502400 | 23200 | 23200 | 23300 | 23100 | 7953 |
| 246 | 20240805 | 151500 | 19209717700 | 23150 | 23050 | 23200 | 23050 | 7061 |
| 247 | 20240805 | 151400 | 19046442200 | 23100 | 23050 | 23100 | 22950 | 4463 |
| 248 | 20240805 | 151300 | 18943602400 | 23050 | 22950 | 23050 | 22950 | 8605 |
| 249 | 20240805 | 151200 | 18745739100 | 22950 | 23000 | 23050 | 22950 | 3357 |
| 250 | 20240805 | 151100 | 18668548500 | 23000 | 23000 | 23050 | 22900 | 7006 |
| 251 | 20240805 | 151000 | 18507579000 | 23050 | 22900 | 23050 | 22900 | 3931 |
| 252 | 20240805 | 150900 | 18417280700 | 23000 | 23000 | 23100 | 22900 | 5134 |
| 253 | 20240805 | 150800 | 18299197500 | 23000 | 23200 | 23200 | 23000 | 4763 |
| 254 | 20240805 | 150700 | 18189225600 | 23200 | 23050 | 23250 | 23050 | 5416 |
| 255 | 20240805 | 150600 | 18063759950 | 23100 | 23250 | 23300 | 23100 | 2176 |
| 256 | 20240805 | 150500 | 18013332700 | 23250 | 23100 | 23350 | 23100 | 7066 |
| 257 | 20240805 | 150400 | 17849481600 | 23150 | 23150 | 23200 | 23100 | 2405 |
| 258 | 20240805 | 150300 | 17793817650 | 23150 | 23350 | 23350 | 23150 | 5751 |
| 259 | 20240805 | 150200 | 17660108250 | 23300 | 23250 | 23300 | 23250 | 3762 |
| 260 | 20240805 | 150100 | 17572516100 | 23250 | 23200 | 23300 | 23150 | 1981 |
| 261 | 20240805 | 150000 | 17526484800 | 23200 | 23250 | 23250 | 23150 | 6905 |
| 262 | 20240805 | 145900 | 17366332150 | 23250 | 23100 | 23300 | 23050 | 4219 |
| 263 | 20240805 | 145800 | 17268507900 | 23100 | 22950 | 23150 | 22850 | 11184 |
| 264 | 20240805 | 145700 | 17011507300 | 22850 | 22800 | 22950 | 22750 | 5146 |
| 265 | 20240805 | 145600 | 16893897600 | 22650 | 22450 | 22850 | 22350 | 8423 |
| 266 | 20240805 | 145500 | 16703529250 | 22350 | 22400 | 22550 | 22350 | 6155 |
| 267 | 20240805 | 145400 | 16565401850 | 22500 | 22350 | 22550 | 22150 | 6313 |
| 268 | 20240805 | 145300 | 16423411000 | 22350 | 22650 | 22650 | 22150 | 6818 |
| 269 | 20240805 | 145200 | 16270173600 | 22650 | 22950 | 22950 | 22650 | 5242 |
| 270 | 20240805 | 145100 | 16150871850 | 22950 | 23000 | 23000 | 22850 | 3664 |
| 271 | 20240805 | 145000 | 16066799850 | 23050 | 23050 | 23200 | 23000 | 6706 |
| 272 | 20240805 | 144900 | 15911732250 | 23050 | 23100 | 23150 | 22900 | 4839 |
| 273 | 20240805 | 144800 | 15800292650 | 23050 | 23350 | 23400 | 23050 | 3972 |
| 274 | 20240805 | 144700 | 15708291750 | 23350 | 23350 | 23400 | 23300 | 4530 |
| 275 | 20240805 | 144600 | 15602667150 | 23350 | 23450 | 23450 | 23150 | 2604 |
| 276 | 20240805 | 144500 | 15541881050 | 23450 | 23400 | 23700 | 23350 | 8712 |
| 277 | 20240805 | 144400 | 15336632400 | 23400 | 22950 | 23400 | 22950 | 10005 |
| 278 | 20240805 | 144300 | 15103991100 | 22950 | 23150 | 23150 | 22750 | 12140 |
| 279 | 20240805 | 144200 | 14825595550 | 23150 | 23300 | 23350 | 23150 | 3748 |
| 280 | 20240805 | 144100 | 14738623550 | 23250 | 23250 | 23300 | 23250 | 2269 |
| 281 | 20240805 | 144000 | 14685838750 | 23250 | 23200 | 23400 | 23200 | 7438 |
| 282 | 20240805 | 143900 | 14512547550 | 23300 | 23550 | 23600 | 23200 | 7310 |
| 283 | 20240805 | 143800 | 14341215900 | 23550 | 23600 | 23600 | 23550 | 735 |
| 284 | 20240805 | 143700 | 14323899850 | 23600 | 23550 | 23650 | 23550 | 4247 |
| 285 | 20240805 | 143600 | 14223585900 | 23600 | 23750 | 23750 | 23550 | 2259 |
| 286 | 20240805 | 143500 | 14170135400 | 23750 | 23800 | 23850 | 23750 | 2142 |
| 287 | 20240805 | 143400 | 14119188900 | 23800 | 23950 | 23950 | 23800 | 1437 |
| 288 | 20240805 | 143300 | 14084884550 | 23950 | 23950 | 24000 | 23900 | 4007 |
| 289 | 20240805 | 143200 | 13988939550 | 23950 | 23950 | 24000 | 23950 | 1734 |
| 290 | 20240805 | 143100 | 13947389850 | 23950 | 23950 | 23950 | 23900 | 1051 |
| 291 | 20240805 | 143000 | 13922229000 | 23950 | 24000 | 24050 | 23900 | 1873 |
| 292 | 20240805 | 142900 | 13877291900 | 24000 | 24000 | 24050 | 23900 | 4373 |
| 293 | 20240805 | 142800 | 13772330450 | 24050 | 24050 | 24100 | 24000 | 2914 |
| 294 | 20240805 | 142700 | 13702282000 | 24100 | 24050 | 24100 | 24000 | 3868 |
| 295 | 20240805 | 142600 | 13609273150 | 24050 | 24100 | 24100 | 24050 | 12182 |
| 296 | 20240805 | 142500 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 297 | 20240805 | 142400 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 298 | 20240805 | 142300 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 299 | 20240805 | 142200 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 300 | 20240805 | 142100 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 301 | 20240805 | 142000 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 302 | 20240805 | 141900 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 303 | 20240805 | 141800 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 304 | 20240805 | 141700 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 305 | 20240805 | 141600 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 306 | 20240805 | 141500 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 307 | 20240805 | 141400 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 308 | 20240805 | 141300 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 309 | 20240805 | 141200 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 310 | 20240805 | 141100 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 311 | 20240805 | 141000 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 312 | 20240805 | 140900 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 313 | 20240805 | 140800 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 314 | 20240805 | 140700 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 315 | 20240805 | 140600 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 316 | 20240805 | 140500 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 317 | 20240805 | 140400 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 318 | 20240805 | 140300 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 319 | 20240805 | 140200 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 320 | 20240805 | 140100 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 321 | 20240805 | 140000 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 322 | 20240805 | 135900 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 323 | 20240805 | 135800 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 324 | 20240805 | 135700 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 325 | 20240805 | 135600 | 13315847250 | 24100 | 24100 | 24100 | 24100 | 4 |
| 326 | 20240805 | 135500 | 13315750850 | 24150 | 24150 | 24200 | 24100 | 2273 |
| 327 | 20240805 | 135400 | 13260807100 | 24150 | 24200 | 24300 | 24150 | 2630 |
| 328 | 20240805 | 135300 | 13197206850 | 24200 | 24300 | 24300 | 24150 | 920 |
| 329 | 20240805 | 135200 | 13174924650 | 24300 | 24300 | 24350 | 24150 | 3322 |
| 330 | 20240805 | 135100 | 13094423350 | 24250 | 24300 | 24350 | 24250 | 704 |
| 331 | 20240805 | 135000 | 13077319650 | 24300 | 24300 | 24350 | 24200 | 3910 |
| 332 | 20240805 | 134900 | 12982426300 | 24300 | 24400 | 24400 | 24250 | 958 |
| 333 | 20240805 | 134800 | 12959148650 | 24400 | 24300 | 24400 | 24250 | 3720 |
| 334 | 20240805 | 134700 | 12868768500 | 24300 | 24400 | 24400 | 24250 | 1182 |
| 335 | 20240805 | 134600 | 12839998300 | 24400 | 24300 | 24450 | 24300 | 2939 |
| 336 | 20240805 | 134500 | 12768340300 | 24300 | 24400 | 24400 | 24300 | 6508 |
| 337 | 20240805 | 134400 | 12609884650 | 24350 | 24400 | 24450 | 24350 | 2757 |
| 338 | 20240805 | 134300 | 12542652900 | 24450 | 24400 | 24450 | 24400 | 973 |
| 339 | 20240805 | 134200 | 12518873650 | 24400 | 24400 | 24500 | 24400 | 1253 |
| 340 | 20240805 | 134100 | 12488253700 | 24450 | 24500 | 24500 | 24400 | 1126 |
| 341 | 20240805 | 134000 | 12460739350 | 24450 | 24450 | 24500 | 24450 | 1516 |
| 342 | 20240805 | 133900 | 12423647250 | 24500 | 24500 | 24600 | 24450 | 2220 |
| 343 | 20240805 | 133800 | 12369265850 | 24500 | 24500 | 24600 | 24500 | 3547 |
| 344 | 20240805 | 133700 | 12282198850 | 24500 | 24500 | 24550 | 24450 | 617 |
| 345 | 20240805 | 133600 | 12267078700 | 24450 | 24450 | 24500 | 24450 | 1239 |
| 346 | 20240805 | 133500 | 12236743500 | 24500 | 24500 | 24550 | 24450 | 1705 |
| 347 | 20240805 | 133400 | 12194973400 | 24500 | 24500 | 24500 | 24450 | 2799 |
| 348 | 20240805 | 133300 | 12126410700 | 24500 | 24500 | 24550 | 24500 | 383 |
| 349 | 20240805 | 133200 | 12117020700 | 24550 | 24550 | 24600 | 24500 | 979 |
| 350 | 20240805 | 133100 | 12093005000 | 24550 | 24500 | 24600 | 24500 | 5854 |
| 351 | 20240805 | 133000 | 11949517450 | 24500 | 24600 | 24600 | 24500 | 1957 |
| 352 | 20240805 | 132900 | 11901470450 | 24550 | 24600 | 24650 | 24550 | 447 |
| 353 | 20240805 | 132800 | 11890477600 | 24600 | 24600 | 24650 | 24550 | 1915 |
| 354 | 20240805 | 132700 | 11843368200 | 24650 | 24550 | 24650 | 24550 | 3293 |
| 355 | 20240805 | 132600 | 11762416050 | 24600 | 24600 | 24600 | 24550 | 1573 |
| 356 | 20240805 | 132500 | 11723724750 | 24600 | 24600 | 24650 | 24550 | 614 |
| 357 | 20240805 | 132400 | 11708619900 | 24550 | 24600 | 24600 | 24550 | 487 |
| 358 | 20240805 | 132300 | 11696660500 | 24600 | 24650 | 24650 | 24500 | 15223 |
| 359 | 20240805 | 132200 | 11322822500 | 24600 | 24600 | 24650 | 24600 | 227 |
| 360 | 20240805 | 132100 | 11317236400 | 24600 | 24600 | 24650 | 24600 | 1220 |
| 361 | 20240805 | 132000 | 11287172700 | 24700 | 24700 | 24750 | 24650 | 2560 |
| 362 | 20240805 | 131900 | 11224032450 | 24700 | 24650 | 24700 | 24650 | 1429 |
| 363 | 20240805 | 131800 | 11188760950 | 24650 | 24650 | 24700 | 24650 | 896 |
| 364 | 20240805 | 131700 | 11166664500 | 24700 | 24750 | 24750 | 24650 | 478 |
| 365 | 20240805 | 131600 | 11154867000 | 24750 | 24700 | 24750 | 24650 | 997 |
| 366 | 20240805 | 131500 | 11130205550 | 24700 | 24650 | 24750 | 24650 | 958 |
| 367 | 20240805 | 131400 | 11106536050 | 24650 | 24750 | 24750 | 24650 | 3795 |
| 368 | 20240805 | 131300 | 11012912000 | 24750 | 24750 | 24800 | 24700 | 4949 |
| 369 | 20240805 | 131200 | 10890351900 | 24750 | 24750 | 24750 | 24700 | 814 |
| 370 | 20240805 | 131100 | 10870217300 | 24750 | 24750 | 24800 | 24750 | 771 |
| 371 | 20240805 | 131000 | 10851133950 | 24750 | 24800 | 24800 | 24750 | 1055 |
| 372 | 20240805 | 130900 | 10825020950 | 24800 | 24800 | 24850 | 24800 | 872 |
| 373 | 20240805 | 130800 | 10803395200 | 24850 | 24850 | 24850 | 24750 | 1674 |
| 374 | 20240805 | 130700 | 10761883400 | 24850 | 24750 | 24850 | 24750 | 390 |
| 375 | 20240805 | 130600 | 10752211200 | 24800 | 24850 | 24850 | 24800 | 2843 |
| 376 | 20240805 | 130500 | 10681666550 | 24850 | 24750 | 24900 | 24750 | 1668 |
| 377 | 20240805 | 130400 | 10640253200 | 24800 | 24750 | 24800 | 24700 | 1156 |
| 378 | 20240805 | 130300 | 10611618850 | 24700 | 24750 | 24750 | 24700 | 2553 |
| 379 | 20240805 | 130200 | 10548488800 | 24800 | 24800 | 24850 | 24750 | 1524 |
| 380 | 20240805 | 130100 | 10510697400 | 24800 | 24800 | 24850 | 24800 | 552 |
| 381 | 20240805 | 130000 | 10496999350 | 24750 | 24850 | 24850 | 24750 | 1490 |
| 382 | 20240805 | 125900 | 10460052950 | 24850 | 24800 | 24900 | 24800 | 1167 |
| 383 | 20240805 | 125800 | 10431093950 | 24800 | 24850 | 24850 | 24800 | 103 |
| 384 | 20240805 | 125700 | 10428536450 | 24800 | 24850 | 24950 | 24800 | 1240 |
| 385 | 20240805 | 125600 | 10397667450 | 24850 | 24850 | 24900 | 24850 | 412 |
| 386 | 20240805 | 125500 | 10387429150 | 24850 | 24850 | 24900 | 24800 | 571 |
| 387 | 20240805 | 125400 | 10373239800 | 24850 | 24900 | 24900 | 24800 | 475 |
| 388 | 20240805 | 125300 | 10361429850 | 24850 | 24900 | 24900 | 24800 | 417 |
| 389 | 20240805 | 125200 | 10351081450 | 24950 | 24800 | 24950 | 24750 | 2378 |
| 390 | 20240805 | 125100 | 10292086650 | 24800 | 24750 | 24850 | 24700 | 394 |
| 391 | 20240805 | 125000 | 10282343550 | 24700 | 24750 | 24850 | 24700 | 2964 |
| 392 | 20240805 | 124900 | 10208977750 | 24750 | 24800 | 24850 | 24700 | 5476 |
| 393 | 20240805 | 124800 | 10073337800 | 24900 | 24850 | 24900 | 24800 | 1495 |
| 394 | 20240805 | 124700 | 10036187000 | 24850 | 24900 | 24900 | 24850 | 840 |
| 395 | 20240805 | 124600 | 10015299700 | 24900 | 24850 | 24900 | 24850 | 657 |
| 396 | 20240805 | 124500 | 9998957800 | 24850 | 24900 | 24900 | 24850 | 511 |
| 397 | 20240805 | 124400 | 9986241450 | 24900 | 24850 | 24950 | 24850 | 944 |
| 398 | 20240805 | 124300 | 9962744350 | 24850 | 24900 | 24950 | 24850 | 756 |
| 399 | 20240805 | 124200 | 9943924600 | 24900 | 24900 | 24950 | 24900 | 4592 |
| 400 | 20240805 | 124100 | 9829569800 | 24900 | 24850 | 24900 | 24800 | 1483 |
| 401 | 20240805 | 124000 | 9792718900 | 24850 | 24900 | 24950 | 24850 | 542 |
| 402 | 20240805 | 123900 | 9779208400 | 24950 | 24950 | 25000 | 24950 | 415 |
| 403 | 20240805 | 123800 | 9768844800 | 24950 | 24900 | 24950 | 24850 | 2025 |
| 404 | 20240805 | 123700 | 9718391750 | 24900 | 24900 | 24950 | 24900 | 975 |
| 405 | 20240805 | 123600 | 9694110900 | 24900 | 24900 | 24950 | 24900 | 1785 |
| 406 | 20240805 | 123500 | 9649658450 | 24900 | 24950 | 24950 | 24900 | 1511 |
| 407 | 20240805 | 123400 | 9611989350 | 24950 | 24900 | 24950 | 24850 | 558 |
| 408 | 20240805 | 123300 | 9598103400 | 24900 | 24900 | 24950 | 24850 | 1328 |
| 409 | 20240805 | 123200 | 9565088150 | 24900 | 24900 | 24950 | 24850 | 1070 |
| 410 | 20240805 | 123100 | 9538449100 | 24900 | 24900 | 24950 | 24900 | 4045 |
| 411 | 20240805 | 123000 | 9437716250 | 24900 | 24950 | 25000 | 24900 | 1246 |
| 412 | 20240805 | 122900 | 9406578950 | 25000 | 24950 | 25000 | 24950 | 1609 |
| 413 | 20240805 | 122800 | 9366368450 | 25000 | 25000 | 25000 | 24900 | 2075 |
| 414 | 20240805 | 122700 | 9314631600 | 25000 | 25000 | 25050 | 25000 | 1001 |
| 415 | 20240805 | 122600 | 9289606450 | 25000 | 25000 | 25000 | 24950 | 283 |
| 416 | 20240805 | 122500 | 9282544200 | 24950 | 24950 | 25000 | 24950 | 9217 |
| 417 | 20240805 | 122400 | 9052545850 | 25000 | 25000 | 25000 | 25000 | 1454 |
| 418 | 20240805 | 122300 | 9016195850 | 25000 | 25050 | 25050 | 25000 | 499 |
| 419 | 20240805 | 122200 | 9003718800 | 25000 | 25000 | 25100 | 25000 | 1171 |
| 420 | 20240805 | 122100 | 8974386650 | 25000 | 25050 | 25100 | 24950 | 1007 |
| 421 | 20240805 | 122000 | 8949193600 | 25100 | 24950 | 25100 | 24900 | 3721 |
| 422 | 20240805 | 121900 | 8856019100 | 24950 | 24950 | 25000 | 24950 | 416 |
| 423 | 20240805 | 121800 | 8845639250 | 25000 | 25000 | 25050 | 24950 | 2156 |
| 424 | 20240805 | 121700 | 8791813650 | 25000 | 24950 | 25000 | 24950 | 1412 |
| 425 | 20240805 | 121600 | 8756521450 | 24950 | 25000 | 25000 | 24950 | 1225 |
| 426 | 20240805 | 121500 | 8725902700 | 25000 | 25000 | 25050 | 25000 | 902 |
| 427 | 20240805 | 121400 | 8703349100 | 25000 | 25000 | 25000 | 24950 | 635 |
| 428 | 20240805 | 121300 | 8687474200 | 25000 | 25000 | 25000 | 24950 | 1185 |
| 429 | 20240805 | 121200 | 8657854950 | 25000 | 24950 | 25000 | 24950 | 2979 |
| 430 | 20240805 | 121100 | 8583389150 | 24950 | 25000 | 25000 | 24950 | 1759 |
| 431 | 20240805 | 121000 | 8539430600 | 25000 | 25000 | 25050 | 25000 | 373 |
| 432 | 20240805 | 120900 | 8530104750 | 25000 | 25000 | 25050 | 24950 | 1782 |
| 433 | 20240805 | 120800 | 8485582100 | 25000 | 25000 | 25000 | 24950 | 1897 |
| 434 | 20240805 | 120700 | 8438158100 | 25000 | 25000 | 25050 | 25000 | 1614 |
| 435 | 20240805 | 120600 | 8397806850 | 25050 | 25050 | 25050 | 25000 | 834 |
| 436 | 20240805 | 120500 | 8376915350 | 25050 | 25050 | 25050 | 25000 | 656 |
| 437 | 20240805 | 120400 | 8360484050 | 25050 | 25050 | 25100 | 25000 | 727 |
| 438 | 20240805 | 120300 | 8342264850 | 25050 | 25100 | 25100 | 25000 | 554 |
| 439 | 20240805 | 120200 | 8328389800 | 25150 | 25150 | 25200 | 25150 | 1458 |
| 440 | 20240805 | 120100 | 8291653700 | 25200 | 25050 | 25200 | 25050 | 2013 |
| 441 | 20240805 | 120000 | 8241130200 | 25050 | 25050 | 25050 | 25000 | 536 |
| 442 | 20240805 | 115900 | 8227705550 | 25050 | 25050 | 25050 | 25000 | 683 |
| 443 | 20240805 | 115800 | 8210600400 | 25050 | 25050 | 25100 | 25000 | 898 |
| 444 | 20240805 | 115700 | 8188107400 | 25050 | 25050 | 25050 | 25050 | 392 |
| 445 | 20240805 | 115600 | 8178287800 | 25050 | 25000 | 25100 | 25000 | 1675 |
| 446 | 20240805 | 115500 | 8136347500 | 25000 | 24950 | 25000 | 24950 | 341 |
| 447 | 20240805 | 115400 | 8127838400 | 24950 | 25000 | 25000 | 24950 | 674 |
| 448 | 20240805 | 115300 | 8111002350 | 24950 | 24950 | 25000 | 24950 | 1208 |
| 449 | 20240805 | 115200 | 8080806100 | 24950 | 25000 | 25050 | 24950 | 8331 |
| 450 | 20240805 | 115100 | 7872570700 | 25000 | 25050 | 25050 | 25000 | 229 |
| 451 | 20240805 | 115000 | 7866840000 | 25000 | 25050 | 25100 | 25000 | 2217 |
| 452 | 20240805 | 114900 | 7811402650 | 25050 | 25100 | 25150 | 25050 | 1828 |
| 453 | 20240805 | 114800 | 7765505450 | 25100 | 25050 | 25100 | 25050 | 835 |
| 454 | 20240805 | 114700 | 7744586500 | 25100 | 25050 | 25150 | 25050 | 790 |
| 455 | 20240805 | 114600 | 7724765500 | 25050 | 25050 | 25100 | 25050 | 973 |
| 456 | 20240805 | 114500 | 7700353400 | 25050 | 25050 | 25100 | 25050 | 585 |
| 457 | 20240805 | 114400 | 7685696300 | 25050 | 25100 | 25100 | 25050 | 1856 |
| 458 | 20240805 | 114300 | 7639196250 | 25050 | 25100 | 25150 | 25050 | 2155 |
| 459 | 20240805 | 114200 | 7585146050 | 25100 | 25100 | 25150 | 25050 | 624 |
| 460 | 20240805 | 114100 | 7569495000 | 25150 | 25250 | 25250 | 25100 | 7642 |
| 461 | 20240805 | 114000 | 7377509650 | 25250 | 25200 | 25250 | 25150 | 2844 |
| 462 | 20240805 | 113900 | 7305848750 | 25200 | 25200 | 25250 | 25200 | 353 |
| 463 | 20240805 | 113800 | 7296948400 | 25200 | 25250 | 25250 | 25200 | 586 |
| 464 | 20240805 | 113700 | 7282154950 | 25250 | 25250 | 25300 | 25250 | 829 |
| 465 | 20240805 | 113600 | 7261187150 | 25300 | 25250 | 25300 | 25250 | 239 |
| 466 | 20240805 | 113500 | 7255148450 | 25250 | 25250 | 25350 | 25250 | 746 |
| 467 | 20240805 | 113400 | 7236281000 | 25300 | 25300 | 25350 | 25250 | 353 |
| 468 | 20240805 | 113300 | 7227342550 | 25300 | 25250 | 25350 | 25250 | 967 |
| 469 | 20240805 | 113200 | 7202919550 | 25250 | 25250 | 25250 | 25250 | 180 |
| 470 | 20240805 | 113100 | 7198374550 | 25250 | 25300 | 25300 | 25250 | 411 |
| 471 | 20240805 | 113000 | 7187996200 | 25250 | 25300 | 25350 | 25250 | 2827 |
| 472 | 20240805 | 112900 | 7116567100 | 25300 | 25350 | 25350 | 25300 | 575 |
| 473 | 20240805 | 112800 | 7102011850 | 25300 | 25400 | 25450 | 25300 | 480 |
| 474 | 20240805 | 112700 | 7089826350 | 25400 | 25450 | 25450 | 25300 | 801 |
| 475 | 20240805 | 112600 | 7069510050 | 25450 | 25400 | 25450 | 25350 | 394 |
| 476 | 20240805 | 112500 | 7059502500 | 25400 | 25350 | 25450 | 25300 | 1944 |
| 477 | 20240805 | 112400 | 7010149250 | 25350 | 25300 | 25400 | 25300 | 304 |
| 478 | 20240805 | 112300 | 7002447400 | 25300 | 25350 | 25350 | 25300 | 666 |
| 479 | 20240805 | 112200 | 6985565350 | 25300 | 25250 | 25350 | 25250 | 1023 |
| 480 | 20240805 | 112100 | 6959675050 | 25250 | 25200 | 25300 | 25200 | 1171 |
| 481 | 20240805 | 112000 | 6930109800 | 25200 | 25250 | 25250 | 25150 | 644 |
| 482 | 20240805 | 111900 | 6913883650 | 25150 | 25250 | 25250 | 25150 | 4662 |
| 483 | 20240805 | 111800 | 6796449200 | 25200 | 25200 | 25250 | 25200 | 3106 |
| 484 | 20240805 | 111700 | 6718137200 | 25250 | 25200 | 25250 | 25200 | 218 |
| 485 | 20240805 | 111600 | 6712638550 | 25250 | 25200 | 25250 | 25200 | 287 |
| 486 | 20240805 | 111500 | 6705404350 | 25200 | 25250 | 25300 | 25200 | 1611 |
| 487 | 20240805 | 111400 | 6664744850 | 25250 | 25250 | 25300 | 25200 | 1592 |
| 488 | 20240805 | 111300 | 6624545750 | 25300 | 25250 | 25300 | 25200 | 2902 |
| 489 | 20240805 | 111200 | 6551270250 | 25300 | 25300 | 25300 | 25250 | 469 |
| 490 | 20240805 | 111100 | 6539426100 | 25300 | 25250 | 25300 | 25200 | 346 |
| 491 | 20240805 | 111000 | 6530689400 | 25250 | 25200 | 25400 | 25200 | 2428 |
| 492 | 20240805 | 110900 | 6469270500 | 25200 | 25200 | 25250 | 25200 | 599 |
| 493 | 20240805 | 110800 | 6454170700 | 25200 | 25300 | 25300 | 25200 | 493 |
| 494 | 20240805 | 110700 | 6441738450 | 25300 | 25250 | 25300 | 25200 | 114 |
| 495 | 20240805 | 110600 | 6438860000 | 25200 | 25200 | 25250 | 25200 | 637 |
| 496 | 20240805 | 110500 | 6422792600 | 25200 | 25200 | 25250 | 25200 | 491 |
| 497 | 20240805 | 110400 | 6410418250 | 25200 | 25200 | 25250 | 25200 | 248 |
| 498 | 20240805 | 110300 | 6404168150 | 25250 | 25300 | 25350 | 25200 | 688 |
| 499 | 20240805 | 110200 | 6386792950 | 25350 | 25250 | 25350 | 25250 | 214 |
| 500 | 20240805 | 110100 | 6381381350 | 25250 | 25250 | 25300 | 25250 | 149 |
| 501 | 20240805 | 110000 | 6377618500 | 25300 | 25300 | 25350 | 25250 | 135 |
| 502 | 20240805 | 105900 | 6374203250 | 25300 | 25300 | 25300 | 25300 | 568 |
| 503 | 20240805 | 105800 | 6359832850 | 25300 | 25300 | 25300 | 25250 | 597 |
| 504 | 20240805 | 105700 | 6344729050 | 25350 | 25250 | 25350 | 25250 | 106 |
| 505 | 20240805 | 105600 | 6342043800 | 25250 | 25400 | 25450 | 25200 | 7982 |
| 506 | 20240805 | 105500 | 6140318900 | 25400 | 25400 | 25400 | 25300 | 1206 |
| 507 | 20240805 | 105400 | 6109757200 | 25350 | 25300 | 25400 | 25300 | 706 |
| 508 | 20240805 | 105300 | 6091876450 | 25300 | 25350 | 25350 | 25300 | 227 |
| 509 | 20240805 | 105200 | 6086123750 | 25300 | 25350 | 25350 | 25300 | 170 |
| 510 | 20240805 | 105100 | 6081822700 | 25300 | 25350 | 25400 | 25300 | 1992 |
| 511 | 20240805 | 105000 | 6031391000 | 25400 | 25400 | 25400 | 25350 | 228 |
| 512 | 20240805 | 104900 | 6025609100 | 25350 | 25450 | 25450 | 25350 | 346 |
| 513 | 20240805 | 104800 | 6016818900 | 25400 | 25400 | 25450 | 25350 | 595 |
| 514 | 20240805 | 104700 | 6001707250 | 25400 | 25400 | 25400 | 25400 | 80 |
| 515 | 20240805 | 104600 | 5999675250 | 25400 | 25400 | 25450 | 25350 | 325 |
| 516 | 20240805 | 104500 | 5991418200 | 25350 | 25300 | 25450 | 25300 | 316 |
| 517 | 20240805 | 104400 | 5983399500 | 25300 | 25350 | 25400 | 25300 | 162 |
| 518 | 20240805 | 104300 | 5979294750 | 25350 | 25400 | 25450 | 25350 | 2400 |
| 519 | 20240805 | 104200 | 5918378050 | 25500 | 25450 | 25500 | 25450 | 2661 |
| 520 | 20240805 | 104100 | 5850557750 | 25450 | 25450 | 25500 | 25450 | 385 |
| 521 | 20240805 | 104000 | 5840743400 | 25450 | 25400 | 25500 | 25400 | 1582 |
| 522 | 20240805 | 103900 | 5800481000 | 25400 | 25350 | 25450 | 25350 | 415 |
| 523 | 20240805 | 103800 | 5789931650 | 25400 | 25400 | 25400 | 25350 | 944 |
| 524 | 20240805 | 103700 | 5765956300 | 25400 | 25400 | 25450 | 25400 | 1634 |
| 525 | 20240805 | 103600 | 5724438450 | 25450 | 25400 | 25450 | 25350 | 2769 |
| 526 | 20240805 | 103500 | 5654122800 | 25400 | 25350 | 25400 | 25350 | 163 |
| 527 | 20240805 | 103400 | 5649989550 | 25300 | 25300 | 25350 | 25300 | 800 |
| 528 | 20240805 | 103300 | 5629727150 | 25350 | 25300 | 25350 | 25300 | 389 |
| 529 | 20240805 | 103200 | 5619869400 | 25350 | 25350 | 25400 | 25300 | 820 |
| 530 | 20240805 | 103100 | 5599077350 | 25350 | 25250 | 25400 | 25250 | 1705 |
| 531 | 20240805 | 103000 | 5555863200 | 25300 | 25300 | 25350 | 25250 | 547 |
| 532 | 20240805 | 102900 | 5542026750 | 25250 | 25250 | 25300 | 25250 | 487 |
| 533 | 20240805 | 102800 | 5529722600 | 25250 | 25250 | 25250 | 25200 | 926 |
| 534 | 20240805 | 102700 | 5506343700 | 25250 | 25250 | 25250 | 25200 | 4548 |
| 535 | 20240805 | 102600 | 5391507250 | 25250 | 25300 | 25350 | 25250 | 296 |
| 536 | 20240805 | 102500 | 5384018300 | 25250 | 25300 | 25300 | 25250 | 337 |
| 537 | 20240805 | 102400 | 5375494450 | 25300 | 25300 | 25350 | 25250 | 722 |
| 538 | 20240805 | 102300 | 5357234100 | 25300 | 25300 | 25400 | 25250 | 1117 |
| 539 | 20240805 | 102200 | 5328957550 | 25450 | 25400 | 25450 | 25350 | 1737 |
| 540 | 20240805 | 102100 | 5284865750 | 25450 | 25450 | 25450 | 25400 | 1098 |
| 541 | 20240805 | 102000 | 5256975850 | 25400 | 25350 | 25450 | 25350 | 2124 |
| 542 | 20240805 | 101900 | 5203033050 | 25350 | 25350 | 25400 | 25300 | 1831 |
| 543 | 20240805 | 101800 | 5156630650 | 25350 | 25300 | 25450 | 25250 | 4918 |
| 544 | 20240805 | 101700 | 5031796000 | 25250 | 25300 | 25350 | 25200 | 1540 |
| 545 | 20240805 | 101600 | 4992867400 | 25250 | 25250 | 25350 | 25250 | 3234 |
| 546 | 20240805 | 101500 | 4911208550 | 25350 | 25300 | 25350 | 25250 | 1395 |
| 547 | 20240805 | 101400 | 4875897800 | 25300 | 25300 | 25350 | 25250 | 725 |
| 548 | 20240805 | 101300 | 4857555550 | 25350 | 25300 | 25350 | 25250 | 1907 |
| 549 | 20240805 | 101200 | 4809310650 | 25350 | 25350 | 25350 | 25350 | 437 |
| 550 | 20240805 | 101100 | 4798232700 | 25350 | 25300 | 25400 | 25300 | 315 |
| 551 | 20240805 | 101000 | 4790251850 | 25300 | 25300 | 25400 | 25300 | 1129 |
| 552 | 20240805 | 100900 | 4761654700 | 25300 | 25250 | 25350 | 25200 | 1571 |
| 553 | 20240805 | 100800 | 4721932300 | 25250 | 25350 | 25350 | 25250 | 3624 |
| 554 | 20240805 | 100700 | 4630353400 | 25400 | 25350 | 25400 | 25300 | 2554 |
| 555 | 20240805 | 100600 | 4565681850 | 25350 | 25400 | 25450 | 25350 | 1437 |
| 556 | 20240805 | 100500 | 4529182800 | 25450 | 25450 | 25450 | 25400 | 406 |
| 557 | 20240805 | 100400 | 4518856700 | 25450 | 25400 | 25500 | 25400 | 218 |
| 558 | 20240805 | 100300 | 4513311000 | 25500 | 25400 | 25500 | 25400 | 108 |
| 559 | 20240805 | 100200 | 4510565050 | 25400 | 25400 | 25450 | 25350 | 864 |
| 560 | 20240805 | 100100 | 4488599750 | 25400 | 25400 | 25400 | 25350 | 322 |
| 561 | 20240805 | 100000 | 4480422250 | 25350 | 25300 | 25350 | 25300 | 1134 |
| 562 | 20240805 | 095900 | 4451697000 | 25300 | 25300 | 25350 | 25300 | 340 |
| 563 | 20240805 | 095800 | 4443089600 | 25300 | 25300 | 25350 | 25300 | 573 |
| 564 | 20240805 | 095700 | 4428588600 | 25300 | 25400 | 25400 | 25300 | 2401 |
| 565 | 20240805 | 095600 | 4367709700 | 25350 | 25300 | 25350 | 25300 | 356 |
| 566 | 20240805 | 095500 | 4358687300 | 25300 | 25300 | 25400 | 25300 | 3327 |
| 567 | 20240805 | 095400 | 4274486850 | 25300 | 25300 | 25350 | 25300 | 631 |
| 568 | 20240805 | 095300 | 4258502700 | 25350 | 25300 | 25350 | 25300 | 1847 |
| 569 | 20240805 | 095200 | 4211767150 | 25300 | 25300 | 25400 | 25300 | 1013 |
| 570 | 20240805 | 095100 | 4186090800 | 25350 | 25350 | 25400 | 25300 | 2260 |
| 571 | 20240805 | 095000 | 4128793700 | 25350 | 25400 | 25400 | 25350 | 389 |
| 572 | 20240805 | 094900 | 4118925250 | 25400 | 25350 | 25400 | 25350 | 2076 |
| 573 | 20240805 | 094800 | 4066258200 | 25350 | 25400 | 25450 | 25350 | 3029 |
| 574 | 20240805 | 094700 | 3989335800 | 25450 | 25400 | 25500 | 25400 | 318 |
| 575 | 20240805 | 094600 | 3981247050 | 25500 | 25450 | 25500 | 25400 | 1096 |
| 576 | 20240805 | 094500 | 3953352500 | 25500 | 25550 | 25600 | 25450 | 7694 |
| 577 | 20240805 | 094400 | 3757043650 | 25600 | 25550 | 25600 | 25550 | 496 |
| 578 | 20240805 | 094300 | 3744359100 | 25550 | 25600 | 25600 | 25550 | 1029 |
| 579 | 20240805 | 094200 | 3718018250 | 25600 | 25600 | 25650 | 25550 | 2922 |
| 580 | 20240805 | 094100 | 3643208350 | 25600 | 25650 | 25650 | 25550 | 1846 |
| 581 | 20240805 | 094000 | 3595921000 | 25700 | 25650 | 25700 | 25600 | 547 |
| 582 | 20240805 | 093900 | 3581896350 | 25650 | 25600 | 25650 | 25600 | 121 |
| 583 | 20240805 | 093800 | 3578798450 | 25600 | 25800 | 25800 | 25600 | 1735 |
| 584 | 20240805 | 093700 | 3534219900 | 25800 | 25800 | 25800 | 25750 | 970 |
| 585 | 20240805 | 093600 | 3509236400 | 25750 | 25800 | 25900 | 25750 | 1721 |
| 586 | 20240805 | 093500 | 3464838500 | 25850 | 25800 | 25900 | 25800 | 1186 |
| 587 | 20240805 | 093400 | 3434186000 | 25800 | 25700 | 25800 | 25650 | 609 |
| 588 | 20240805 | 093300 | 3418524900 | 25750 | 25700 | 25800 | 25650 | 897 |
| 589 | 20240805 | 093200 | 3395460850 | 25650 | 25700 | 25700 | 25650 | 251 |
| 590 | 20240805 | 093100 | 3389022250 | 25700 | 25750 | 25750 | 25650 | 1502 |
| 591 | 20240805 | 093000 | 3350428350 | 25700 | 25900 | 25900 | 25700 | 2316 |
| 592 | 20240805 | 092900 | 3290803100 | 25850 | 25800 | 25850 | 25800 | 556 |
| 593 | 20240805 | 092800 | 3276437150 | 25800 | 25800 | 25900 | 25750 | 921 |
| 594 | 20240805 | 092700 | 3252644550 | 25850 | 25750 | 25850 | 25700 | 4085 |
| 595 | 20240805 | 092600 | 3147292150 | 25800 | 25700 | 25800 | 25700 | 2764 |
| 596 | 20240805 | 092500 | 3076121800 | 25750 | 25550 | 25750 | 25550 | 1056 |
| 597 | 20240805 | 092400 | 3049064950 | 25600 | 25600 | 25600 | 25600 | 745 |
| 598 | 20240805 | 092300 | 3029992950 | 25600 | 25650 | 25700 | 25600 | 2524 |
| 599 | 20240805 | 092200 | 2965260650 | 25650 | 25600 | 25700 | 25600 | 3514 |
| 600 | 20240805 | 092100 | 2875058600 | 25650 | 25650 | 25700 | 25600 | 2367 |
| 601 | 20240805 | 092000 | 2814389850 | 25700 | 25650 | 25700 | 25600 | 808 |
| 602 | 20240805 | 091900 | 2793652900 | 25650 | 25600 | 25700 | 25600 | 2839 |
| 603 | 20240805 | 091800 | 2720838950 | 25600 | 25650 | 25700 | 25600 | 851 |
| 604 | 20240805 | 091700 | 2699024200 | 25650 | 25650 | 25750 | 25600 | 3397 |
| 605 | 20240805 | 091600 | 2611809750 | 25700 | 25600 | 25700 | 25500 | 1126 |
| 606 | 20240805 | 091500 | 2582952650 | 25600 | 25550 | 25650 | 25400 | 1717 |
| 607 | 20240805 | 091400 | 2539147150 | 25550 | 25600 | 25650 | 25400 | 9019 |
| 608 | 20240805 | 091300 | 2309408250 | 25600 | 25700 | 25700 | 25500 | 3493 |
| 609 | 20240805 | 091200 | 2220129650 | 25700 | 25700 | 25700 | 25600 | 1463 |
| 610 | 20240805 | 091100 | 2182575500 | 25700 | 25650 | 25750 | 25550 | 1040 |
| 611 | 20240805 | 091000 | 2155839100 | 25650 | 25600 | 25650 | 25500 | 5695 |
| 612 | 20240805 | 090900 | 2010532300 | 25500 | 25550 | 25700 | 25450 | 9595 |
| 613 | 20240805 | 090800 | 1765534900 | 25550 | 25600 | 25800 | 25550 | 1985 |
| 614 | 20240805 | 090700 | 1714575800 | 25550 | 25600 | 25800 | 25500 | 9781 |
| 615 | 20240805 | 090600 | 1464212050 | 25600 | 25650 | 25800 | 25600 | 4870 |
| 616 | 20240805 | 090500 | 1339013300 | 25700 | 25650 | 25750 | 25600 | 7399 |
| 617 | 20240805 | 090400 | 1149011800 | 25700 | 25800 | 25800 | 25700 | 12323 |
| 618 | 20240805 | 090300 | 832196700 | 25800 | 25700 | 25800 | 25600 | 3369 |
| 619 | 20240805 | 090200 | 745527100 | 25700 | 25800 | 25900 | 25700 | 4735 |
| 620 | 20240805 | 090100 | 623579950 | 25700 | 25800 | 25900 | 25650 | 7627 |
| 621 | 20240805 | 090000 | 427514500 | 25850 | 25700 | 26000 | 25600 | 16535 |