34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 192000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 7422 |
| 3 | 20240807 | 191900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20240807 | 191800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20240807 | 191700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20240807 | 191600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20240807 | 191500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20240807 | 191400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20240807 | 191300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20240807 | 191200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20240807 | 191100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20240807 | 191000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20240807 | 190900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20240807 | 190800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20240807 | 190700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20240807 | 190600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20240807 | 190500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20240807 | 190400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20240807 | 190300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20240807 | 190200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20240807 | 190100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20240807 | 190000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20240807 | 185900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20240807 | 185800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20240807 | 185700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20240807 | 185600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20240807 | 185500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20240807 | 185400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20240807 | 185300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20240807 | 185200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20240807 | 185100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20240807 | 185000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 7422 |
| 33 | 20240807 | 184900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20240807 | 184800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20240807 | 184700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20240807 | 184600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20240807 | 184500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20240807 | 184400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20240807 | 184300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20240807 | 184200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20240807 | 184100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20240807 | 184000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20240807 | 183900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20240807 | 183800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20240807 | 183700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20240807 | 183600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20240807 | 183500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20240807 | 183400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20240807 | 183300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20240807 | 183200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20240807 | 183100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20240807 | 183000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20240807 | 182900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20240807 | 182800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20240807 | 182700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20240807 | 182600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20240807 | 182500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20240807 | 182400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20240807 | 182300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20240807 | 182200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20240807 | 182100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20240807 | 182000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 7422 |
| 63 | 20240807 | 181900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20240807 | 181800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20240807 | 181700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20240807 | 181600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20240807 | 181500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20240807 | 181400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20240807 | 181300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20240807 | 181200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20240807 | 181100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20240807 | 181000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20240807 | 180900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20240807 | 180800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20240807 | 180700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20240807 | 180600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20240807 | 180500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20240807 | 180400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20240807 | 180300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20240807 | 180200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20240807 | 180100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20240807 | 180000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20240807 | 175900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20240807 | 175800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20240807 | 175700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20240807 | 175600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20240807 | 175500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20240807 | 175400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20240807 | 175300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20240807 | 175200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20240807 | 175100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20240807 | 175000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 7422 |
| 93 | 20240807 | 174900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20240807 | 174800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20240807 | 174700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20240807 | 174600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20240807 | 174500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20240807 | 174400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20240807 | 174300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20240807 | 174200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20240807 | 174100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20240807 | 174000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20240807 | 173900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20240807 | 173800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20240807 | 173700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20240807 | 173600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20240807 | 173500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20240807 | 173400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20240807 | 173300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20240807 | 173200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20240807 | 173100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20240807 | 173000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20240807 | 172900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20240807 | 172800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20240807 | 172700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20240807 | 172600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20240807 | 172500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20240807 | 172400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20240807 | 172300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20240807 | 172200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20240807 | 172100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20240807 | 172000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 7422 |
| 123 | 20240807 | 171900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20240807 | 171800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20240807 | 171700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20240807 | 171600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20240807 | 171500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20240807 | 171400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20240807 | 171300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20240807 | 171200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20240807 | 171100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20240807 | 171000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20240807 | 170900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20240807 | 170800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20240807 | 170700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20240807 | 170600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20240807 | 170500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20240807 | 170400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20240807 | 170300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20240807 | 170200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20240807 | 170100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20240807 | 170000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20240807 | 165900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20240807 | 165800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20240807 | 165700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20240807 | 165600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20240807 | 165500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20240807 | 165400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20240807 | 165300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20240807 | 165200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20240807 | 165100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20240807 | 165000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 7422 |
| 153 | 20240807 | 164900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20240807 | 164800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20240807 | 164700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20240807 | 164600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20240807 | 164500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20240807 | 164400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20240807 | 164300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20240807 | 164200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20240807 | 164100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20240807 | 164000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20240807 | 163900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20240807 | 163800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20240807 | 163700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20240807 | 163600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20240807 | 163500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20240807 | 163400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20240807 | 163300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20240807 | 163200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20240807 | 163100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20240807 | 163000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20240807 | 162900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20240807 | 162800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20240807 | 162700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20240807 | 162600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20240807 | 162500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20240807 | 162400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20240807 | 162300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20240807 | 162200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20240807 | 162100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20240807 | 162000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 7422 |
| 183 | 20240807 | 161900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20240807 | 161800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20240807 | 161700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20240807 | 161600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20240807 | 161500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20240807 | 161400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20240807 | 161300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20240807 | 161200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20240807 | 161100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20240807 | 161000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20240807 | 160900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20240807 | 160800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20240807 | 160700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20240807 | 160600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20240807 | 160500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20240807 | 160400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20240807 | 160300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20240807 | 160200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20240807 | 160100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20240807 | 160000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20240807 | 155900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20240807 | 155800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20240807 | 155700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20240807 | 155600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20240807 | 155500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20240807 | 155400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20240807 | 155300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20240807 | 155200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20240807 | 155100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20240807 | 155000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 7422 |
| 213 | 20240807 | 154900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20240807 | 154800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20240807 | 154700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20240807 | 154600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20240807 | 154500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20240807 | 154400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20240807 | 154300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20240807 | 154200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20240807 | 154100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20240807 | 154000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20240807 | 153900 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20240807 | 153800 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20240807 | 153700 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20240807 | 153600 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20240807 | 153500 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20240807 | 153400 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20240807 | 153300 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20240807 | 153200 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20240807 | 153100 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20240807 | 153000 | 19644920300 | 25850 | 25850 | 25850 | 25850 | 7422 |
| 233 | 20240807 | 152900 | 19453061600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20240807 | 152800 | 19453061600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20240807 | 152700 | 19453061600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20240807 | 152600 | 19453061600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20240807 | 152500 | 19453061600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20240807 | 152400 | 19453061600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20240807 | 152300 | 19453061600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20240807 | 152200 | 19453061600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20240807 | 152100 | 19453061600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 242 | 20240807 | 152000 | 19453061600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 243 | 20240807 | 151900 | 19453061600 | 25850 | 25800 | 25850 | 25800 | 1854 |
| 244 | 20240807 | 151800 | 19405207600 | 25800 | 25900 | 25900 | 25800 | 2789 |
| 245 | 20240807 | 151700 | 19333216000 | 25900 | 25850 | 25900 | 25800 | 1171 |
| 246 | 20240807 | 151600 | 19302940300 | 25850 | 25900 | 25900 | 25850 | 658 |
| 247 | 20240807 | 151500 | 19285919050 | 25900 | 25850 | 25900 | 25800 | 1773 |
| 248 | 20240807 | 151400 | 19240090700 | 25800 | 25800 | 25850 | 25800 | 789 |
| 249 | 20240807 | 151300 | 19219712750 | 25850 | 25800 | 25850 | 25800 | 1415 |
| 250 | 20240807 | 151200 | 19183194600 | 25800 | 25850 | 25850 | 25800 | 753 |
| 251 | 20240807 | 151100 | 19163760750 | 25850 | 25850 | 25850 | 25800 | 1064 |
| 252 | 20240807 | 151000 | 19136269650 | 25800 | 25800 | 25850 | 25800 | 646 |
| 253 | 20240807 | 150900 | 19119599150 | 25800 | 25850 | 25850 | 25750 | 1719 |
| 254 | 20240807 | 150800 | 19075240800 | 25850 | 25850 | 25900 | 25800 | 1056 |
| 255 | 20240807 | 150700 | 19047956900 | 25850 | 25900 | 25950 | 25800 | 2062 |
| 256 | 20240807 | 150600 | 18994592850 | 25900 | 25850 | 25900 | 25850 | 283 |
| 257 | 20240807 | 150500 | 18987272650 | 25900 | 25800 | 25900 | 25800 | 970 |
| 258 | 20240807 | 150400 | 18962229800 | 25800 | 25800 | 25850 | 25800 | 2377 |
| 259 | 20240807 | 150300 | 18900875650 | 25800 | 25800 | 25850 | 25750 | 2328 |
| 260 | 20240807 | 150200 | 18840799150 | 25800 | 25800 | 25900 | 25800 | 731 |
| 261 | 20240807 | 150100 | 18821889000 | 25900 | 25850 | 25900 | 25800 | 963 |
| 262 | 20240807 | 150000 | 18797009200 | 25900 | 25850 | 25900 | 25800 | 845 |
| 263 | 20240807 | 145900 | 18775158800 | 25850 | 25850 | 25900 | 25850 | 991 |
| 264 | 20240807 | 145800 | 18749520250 | 25850 | 25850 | 25900 | 25800 | 1775 |
| 265 | 20240807 | 145700 | 18703691450 | 25850 | 25900 | 25950 | 25850 | 1026 |
| 266 | 20240807 | 145600 | 18677132800 | 25850 | 25950 | 25950 | 25850 | 1022 |
| 267 | 20240807 | 145500 | 18650649600 | 25900 | 25950 | 25950 | 25900 | 399 |
| 268 | 20240807 | 145400 | 18640309350 | 25900 | 25850 | 25950 | 25850 | 1140 |
| 269 | 20240807 | 145300 | 18610799600 | 25850 | 25850 | 25900 | 25850 | 1215 |
| 270 | 20240807 | 145200 | 18579345650 | 25850 | 25900 | 25950 | 25850 | 709 |
| 271 | 20240807 | 145100 | 18560978850 | 25950 | 25900 | 25950 | 25900 | 795 |
| 272 | 20240807 | 145000 | 18540368750 | 25950 | 25950 | 25950 | 25900 | 609 |
| 273 | 20240807 | 144900 | 18524577200 | 25900 | 26000 | 26000 | 25900 | 944 |
| 274 | 20240807 | 144800 | 18500091250 | 26000 | 26050 | 26050 | 25900 | 925 |
| 275 | 20240807 | 144700 | 18476067900 | 25950 | 26000 | 26050 | 25950 | 697 |
| 276 | 20240807 | 144600 | 18457948800 | 26000 | 25850 | 26000 | 25850 | 3457 |
| 277 | 20240807 | 144500 | 18368234250 | 25850 | 25800 | 25950 | 25800 | 2199 |
| 278 | 20240807 | 144400 | 18311417150 | 25850 | 25850 | 25850 | 25750 | 908 |
| 279 | 20240807 | 144300 | 18287975300 | 25800 | 25850 | 25900 | 25800 | 453 |
| 280 | 20240807 | 144200 | 18276266200 | 25900 | 25800 | 25900 | 25800 | 1560 |
| 281 | 20240807 | 144100 | 18235925350 | 25800 | 25850 | 25850 | 25800 | 741 |
| 282 | 20240807 | 144000 | 18216786200 | 25850 | 25900 | 25900 | 25800 | 1162 |
| 283 | 20240807 | 143900 | 18186750200 | 25850 | 25850 | 25900 | 25800 | 948 |
| 284 | 20240807 | 143800 | 18162245450 | 25900 | 25800 | 25900 | 25800 | 1554 |
| 285 | 20240807 | 143700 | 18122120250 | 25850 | 25950 | 25950 | 25850 | 2350 |
| 286 | 20240807 | 143600 | 18061293150 | 26000 | 25950 | 26000 | 25900 | 383 |
| 287 | 20240807 | 143500 | 18051354500 | 25950 | 26000 | 26050 | 25900 | 649 |
| 288 | 20240807 | 143400 | 18034498700 | 26000 | 25950 | 26000 | 25950 | 509 |
| 289 | 20240807 | 143300 | 18021271450 | 26000 | 26000 | 26000 | 25950 | 367 |
| 290 | 20240807 | 143200 | 18011737950 | 25950 | 26000 | 26000 | 25950 | 1064 |
| 291 | 20240807 | 143100 | 17984110350 | 26000 | 25950 | 26050 | 25900 | 1357 |
| 292 | 20240807 | 143000 | 17948825950 | 25950 | 25950 | 26000 | 25950 | 653 |
| 293 | 20240807 | 142900 | 17931864800 | 26000 | 25950 | 26000 | 25900 | 3113 |
| 294 | 20240807 | 142800 | 17851180550 | 26000 | 25950 | 26000 | 25900 | 800 |
| 295 | 20240807 | 142700 | 17830428850 | 25950 | 25950 | 25950 | 25900 | 765 |
| 296 | 20240807 | 142600 | 17810586850 | 25900 | 26000 | 26000 | 25900 | 609 |
| 297 | 20240807 | 142500 | 17794781650 | 26000 | 25900 | 26000 | 25900 | 341 |
| 298 | 20240807 | 142400 | 17785929850 | 25900 | 26050 | 26050 | 25900 | 771 |
| 299 | 20240807 | 142300 | 17765917200 | 26050 | 25950 | 26050 | 25950 | 467 |
| 300 | 20240807 | 142200 | 17753766450 | 26050 | 26000 | 26100 | 25850 | 1423 |
| 301 | 20240807 | 142100 | 17716760500 | 25950 | 26000 | 26000 | 25850 | 555 |
| 302 | 20240807 | 142000 | 17702353850 | 26000 | 25950 | 26000 | 25950 | 588 |
| 303 | 20240807 | 141900 | 17687072700 | 26000 | 25950 | 26000 | 25900 | 594 |
| 304 | 20240807 | 141800 | 17671646450 | 25950 | 25950 | 26000 | 25850 | 266 |
| 305 | 20240807 | 141700 | 17664750950 | 25950 | 25950 | 26000 | 25900 | 879 |
| 306 | 20240807 | 141600 | 17641939700 | 25950 | 25900 | 26000 | 25850 | 874 |
| 307 | 20240807 | 141500 | 17619242850 | 25950 | 25950 | 26000 | 25850 | 1074 |
| 308 | 20240807 | 141400 | 17591392350 | 25950 | 26000 | 26050 | 25900 | 758 |
| 309 | 20240807 | 141300 | 17571714050 | 26000 | 25950 | 26000 | 25900 | 415 |
| 310 | 20240807 | 141200 | 17560934050 | 25950 | 25900 | 25950 | 25850 | 2693 |
| 311 | 20240807 | 141100 | 17491292100 | 25950 | 25950 | 25950 | 25900 | 621 |
| 312 | 20240807 | 141000 | 17475190250 | 25900 | 26000 | 26000 | 25850 | 6005 |
| 313 | 20240807 | 140900 | 17319876650 | 26050 | 26050 | 26050 | 25850 | 8328 |
| 314 | 20240807 | 140800 | 17104079100 | 26050 | 26000 | 26050 | 26000 | 1244 |
| 315 | 20240807 | 140700 | 17071725200 | 26050 | 26050 | 26100 | 26000 | 441 |
| 316 | 20240807 | 140600 | 17060246150 | 26050 | 26000 | 26100 | 26000 | 448 |
| 317 | 20240807 | 140500 | 17048587800 | 26000 | 26050 | 26050 | 26000 | 1147 |
| 318 | 20240807 | 140400 | 17018749350 | 26000 | 26000 | 26100 | 26000 | 2376 |
| 319 | 20240807 | 140300 | 16956952950 | 26050 | 26000 | 26100 | 25950 | 1131 |
| 320 | 20240807 | 140200 | 16927545500 | 26000 | 26100 | 26100 | 26000 | 2852 |
| 321 | 20240807 | 140100 | 16853348950 | 26100 | 26100 | 26150 | 26050 | 172 |
| 322 | 20240807 | 140000 | 16848860200 | 26150 | 26100 | 26150 | 26100 | 426 |
| 323 | 20240807 | 135900 | 16837737100 | 26150 | 26150 | 26150 | 26100 | 254 |
| 324 | 20240807 | 135800 | 16831098850 | 26150 | 26100 | 26200 | 26100 | 1117 |
| 325 | 20240807 | 135700 | 16801907850 | 26100 | 26100 | 26150 | 26100 | 727 |
| 326 | 20240807 | 135600 | 16782908200 | 26150 | 26150 | 26200 | 26150 | 337 |
| 327 | 20240807 | 135500 | 16774095100 | 26200 | 26150 | 26200 | 26100 | 1765 |
| 328 | 20240807 | 135400 | 16727939250 | 26100 | 26150 | 26150 | 26050 | 354 |
| 329 | 20240807 | 135300 | 16718702200 | 26100 | 26100 | 26150 | 26100 | 519 |
| 330 | 20240807 | 135200 | 16705149850 | 26100 | 26150 | 26150 | 26050 | 434 |
| 331 | 20240807 | 135100 | 16693822550 | 26150 | 26050 | 26150 | 26050 | 953 |
| 332 | 20240807 | 135000 | 16668948550 | 26100 | 26100 | 26100 | 26050 | 1353 |
| 333 | 20240807 | 134900 | 16633685800 | 26100 | 26050 | 26100 | 26000 | 401 |
| 334 | 20240807 | 134800 | 16623243100 | 26050 | 26050 | 26100 | 26000 | 2347 |
| 335 | 20240807 | 134700 | 16562125850 | 26100 | 26100 | 26200 | 26100 | 299 |
| 336 | 20240807 | 134600 | 16554316200 | 26100 | 26200 | 26200 | 26100 | 1217 |
| 337 | 20240807 | 134500 | 16522509850 | 26200 | 26100 | 26200 | 26100 | 830 |
| 338 | 20240807 | 134400 | 16500808700 | 26100 | 26100 | 26150 | 26100 | 604 |
| 339 | 20240807 | 134300 | 16485041850 | 26100 | 26150 | 26150 | 26100 | 1386 |
| 340 | 20240807 | 134200 | 16448857300 | 26150 | 26200 | 26200 | 26100 | 485 |
| 341 | 20240807 | 134100 | 16436176700 | 26200 | 26200 | 26200 | 26150 | 278 |
| 342 | 20240807 | 134000 | 16428898400 | 26200 | 26150 | 26200 | 26150 | 110 |
| 343 | 20240807 | 133900 | 16426020700 | 26150 | 26200 | 26200 | 26150 | 144 |
| 344 | 20240807 | 133800 | 16422251350 | 26200 | 26200 | 26200 | 26150 | 1136 |
| 345 | 20240807 | 133700 | 16392501600 | 26200 | 26200 | 26200 | 26150 | 303 |
| 346 | 20240807 | 133600 | 16384567000 | 26200 | 26250 | 26250 | 26150 | 693 |
| 347 | 20240807 | 133500 | 16366399450 | 26150 | 26250 | 26250 | 26150 | 1041 |
| 348 | 20240807 | 133400 | 16339144950 | 26250 | 26250 | 26250 | 26200 | 726 |
| 349 | 20240807 | 133300 | 16320103200 | 26250 | 26250 | 26250 | 26200 | 879 |
| 350 | 20240807 | 133200 | 16297044650 | 26200 | 26250 | 26250 | 26200 | 812 |
| 351 | 20240807 | 133100 | 16275745600 | 26250 | 26250 | 26250 | 26150 | 1196 |
| 352 | 20240807 | 133000 | 16244406450 | 26250 | 26200 | 26250 | 26150 | 636 |
| 353 | 20240807 | 132900 | 16227740650 | 26200 | 26150 | 26250 | 26100 | 1945 |
| 354 | 20240807 | 132800 | 16176793850 | 26150 | 26150 | 26150 | 26100 | 594 |
| 355 | 20240807 | 132700 | 16161264300 | 26100 | 26100 | 26100 | 26100 | 328 |
| 356 | 20240807 | 132600 | 16152703500 | 26100 | 26150 | 26150 | 26100 | 410 |
| 357 | 20240807 | 132500 | 16141994300 | 26100 | 26150 | 26150 | 26100 | 695 |
| 358 | 20240807 | 132400 | 16123849100 | 26150 | 26150 | 26150 | 26100 | 344 |
| 359 | 20240807 | 132300 | 16114859000 | 26150 | 26150 | 26150 | 26100 | 141 |
| 360 | 20240807 | 132200 | 16111171900 | 26150 | 26150 | 26150 | 26100 | 348 |
| 361 | 20240807 | 132100 | 16102075350 | 26150 | 26150 | 26150 | 26100 | 421 |
| 362 | 20240807 | 132000 | 16091074400 | 26100 | 26050 | 26100 | 26050 | 446 |
| 363 | 20240807 | 131900 | 16079434600 | 26050 | 26050 | 26050 | 26000 | 664 |
| 364 | 20240807 | 131800 | 16062137700 | 26050 | 26100 | 26100 | 26000 | 652 |
| 365 | 20240807 | 131700 | 16045140650 | 26100 | 26150 | 26200 | 26050 | 1056 |
| 366 | 20240807 | 131600 | 16017598500 | 26150 | 26200 | 26200 | 26150 | 261 |
| 367 | 20240807 | 131500 | 16010772150 | 26200 | 26150 | 26200 | 26150 | 378 |
| 368 | 20240807 | 131400 | 16000879300 | 26150 | 26150 | 26250 | 26100 | 1008 |
| 369 | 20240807 | 131300 | 15974495350 | 26150 | 26150 | 26200 | 26150 | 1105 |
| 370 | 20240807 | 131200 | 15945555150 | 26150 | 26150 | 26150 | 26150 | 909 |
| 371 | 20240807 | 131100 | 15921784800 | 26100 | 26150 | 26150 | 26100 | 405 |
| 372 | 20240807 | 131000 | 15911206250 | 26150 | 26100 | 26150 | 26100 | 241 |
| 373 | 20240807 | 130900 | 15904910200 | 26150 | 26100 | 26150 | 26050 | 239 |
| 374 | 20240807 | 130800 | 15898670950 | 26150 | 26150 | 26150 | 26100 | 380 |
| 375 | 20240807 | 130700 | 15888742050 | 26150 | 26050 | 26150 | 26050 | 1042 |
| 376 | 20240807 | 130600 | 15861544450 | 26100 | 26050 | 26100 | 26000 | 896 |
| 377 | 20240807 | 130500 | 15838205150 | 26000 | 26000 | 26050 | 25950 | 967 |
| 378 | 20240807 | 130400 | 15813067250 | 26000 | 25950 | 26000 | 25950 | 243 |
| 379 | 20240807 | 130300 | 15806755250 | 26000 | 26000 | 26000 | 25950 | 605 |
| 380 | 20240807 | 130200 | 15791036300 | 26000 | 26050 | 26100 | 25950 | 641 |
| 381 | 20240807 | 130100 | 15774348150 | 26050 | 26100 | 26100 | 26050 | 320 |
| 382 | 20240807 | 130000 | 15766010350 | 26050 | 26000 | 26050 | 26000 | 696 |
| 383 | 20240807 | 125900 | 15747907200 | 26050 | 26050 | 26050 | 26000 | 552 |
| 384 | 20240807 | 125800 | 15733537850 | 26050 | 26000 | 26050 | 26000 | 2917 |
| 385 | 20240807 | 125700 | 15657674750 | 26050 | 26100 | 26150 | 26050 | 946 |
| 386 | 20240807 | 125600 | 15633005300 | 26050 | 26100 | 26100 | 26050 | 735 |
| 387 | 20240807 | 125500 | 15613850050 | 26150 | 26100 | 26150 | 26050 | 1081 |
| 388 | 20240807 | 125400 | 15585638800 | 26050 | 26200 | 26200 | 26050 | 2219 |
| 389 | 20240807 | 125300 | 15527713750 | 26200 | 26250 | 26250 | 26150 | 1986 |
| 390 | 20240807 | 125200 | 15475712650 | 26250 | 26350 | 26350 | 26250 | 4373 |
| 391 | 20240807 | 125100 | 15360885950 | 26350 | 26300 | 26350 | 26250 | 1574 |
| 392 | 20240807 | 125000 | 15319488650 | 26300 | 26300 | 26300 | 26300 | 1881 |
| 393 | 20240807 | 124900 | 15270018350 | 26250 | 26200 | 26300 | 26200 | 3152 |
| 394 | 20240807 | 124800 | 15187282050 | 26250 | 26150 | 26250 | 26150 | 5060 |
| 395 | 20240807 | 124700 | 15054823650 | 26150 | 26150 | 26150 | 26100 | 423 |
| 396 | 20240807 | 124600 | 15043763000 | 26150 | 26150 | 26150 | 26100 | 786 |
| 397 | 20240807 | 124500 | 15023212700 | 26150 | 26150 | 26150 | 26100 | 250 |
| 398 | 20240807 | 124400 | 15016678950 | 26150 | 26050 | 26150 | 26050 | 4905 |
| 399 | 20240807 | 124300 | 14888720000 | 26050 | 26100 | 26100 | 26000 | 536 |
| 400 | 20240807 | 124200 | 14874776450 | 26100 | 26000 | 26100 | 26000 | 1291 |
| 401 | 20240807 | 124100 | 14841174550 | 26050 | 26050 | 26050 | 26000 | 434 |
| 402 | 20240807 | 124000 | 14829874750 | 26050 | 26050 | 26100 | 26050 | 657 |
| 403 | 20240807 | 123900 | 14812748350 | 26050 | 26050 | 26050 | 26000 | 255 |
| 404 | 20240807 | 123800 | 14806109200 | 26000 | 26000 | 26050 | 26000 | 304 |
| 405 | 20240807 | 123700 | 14798191350 | 26000 | 25950 | 26050 | 25950 | 1653 |
| 406 | 20240807 | 123600 | 14755181050 | 25950 | 25950 | 26050 | 25950 | 919 |
| 407 | 20240807 | 123500 | 14731291800 | 25950 | 25950 | 26000 | 25950 | 330 |
| 408 | 20240807 | 123400 | 14722725700 | 26000 | 25950 | 26000 | 25950 | 579 |
| 409 | 20240807 | 123300 | 14707685700 | 25950 | 26100 | 26100 | 25950 | 2424 |
| 410 | 20240807 | 123200 | 14644606400 | 26050 | 26050 | 26100 | 26050 | 1471 |
| 411 | 20240807 | 123100 | 14606283550 | 26100 | 26050 | 26100 | 26000 | 1013 |
| 412 | 20240807 | 123000 | 14579895450 | 26100 | 26100 | 26100 | 26000 | 1330 |
| 413 | 20240807 | 122900 | 14545237250 | 26100 | 26050 | 26100 | 26050 | 787 |
| 414 | 20240807 | 122800 | 14524728900 | 26050 | 26100 | 26100 | 26050 | 2070 |
| 415 | 20240807 | 122700 | 14470787750 | 26100 | 26100 | 26100 | 26000 | 443 |
| 416 | 20240807 | 122600 | 14459256150 | 26100 | 26050 | 26100 | 26050 | 567 |
| 417 | 20240807 | 122500 | 14444463950 | 26050 | 26100 | 26100 | 26050 | 502 |
| 418 | 20240807 | 122400 | 14431364400 | 26100 | 26000 | 26100 | 26000 | 4654 |
| 419 | 20240807 | 122300 | 14310123900 | 26050 | 26000 | 26050 | 25950 | 2461 |
| 420 | 20240807 | 122200 | 14246114050 | 25950 | 26000 | 26050 | 25950 | 414 |
| 421 | 20240807 | 122100 | 14235350700 | 26000 | 25950 | 26050 | 25900 | 3454 |
| 422 | 20240807 | 122000 | 14145669150 | 25950 | 25950 | 25950 | 25900 | 425 |
| 423 | 20240807 | 121900 | 14134653900 | 25950 | 25950 | 25950 | 25850 | 1720 |
| 424 | 20240807 | 121800 | 14090081400 | 25950 | 25950 | 26050 | 25900 | 1714 |
| 425 | 20240807 | 121700 | 14045585000 | 26000 | 26050 | 26050 | 25950 | 1903 |
| 426 | 20240807 | 121600 | 13996103850 | 26050 | 26050 | 26100 | 26000 | 645 |
| 427 | 20240807 | 121500 | 13979308500 | 26000 | 26000 | 26100 | 26000 | 436 |
| 428 | 20240807 | 121400 | 13967955850 | 26000 | 26050 | 26050 | 26000 | 312 |
| 429 | 20240807 | 121300 | 13959829500 | 26050 | 26050 | 26150 | 26000 | 5841 |
| 430 | 20240807 | 121200 | 13807747800 | 26050 | 26050 | 26100 | 26050 | 2918 |
| 431 | 20240807 | 121100 | 13731640800 | 26050 | 26000 | 26050 | 25950 | 4291 |
| 432 | 20240807 | 121000 | 13620056850 | 26000 | 26000 | 26000 | 25950 | 332 |
| 433 | 20240807 | 120900 | 13611427150 | 26000 | 25950 | 26000 | 25950 | 675 |
| 434 | 20240807 | 120800 | 13593888250 | 25950 | 25900 | 26000 | 25900 | 2338 |
| 435 | 20240807 | 120700 | 13533217550 | 25950 | 25900 | 25950 | 25900 | 914 |
| 436 | 20240807 | 120600 | 13509535400 | 25950 | 25900 | 25950 | 25900 | 437 |
| 437 | 20240807 | 120500 | 13498207900 | 25900 | 25850 | 25950 | 25850 | 1955 |
| 438 | 20240807 | 120400 | 13447571900 | 25850 | 25900 | 25900 | 25850 | 503 |
| 439 | 20240807 | 120300 | 13434561550 | 25900 | 25800 | 25900 | 25800 | 651 |
| 440 | 20240807 | 120200 | 13417722500 | 25850 | 25900 | 25900 | 25850 | 528 |
| 441 | 20240807 | 120100 | 13404068500 | 25900 | 25900 | 25900 | 25850 | 487 |
| 442 | 20240807 | 120000 | 13391468750 | 25900 | 25850 | 25900 | 25800 | 346 |
| 443 | 20240807 | 115900 | 13382521800 | 25900 | 25850 | 25900 | 25850 | 482 |
| 444 | 20240807 | 115800 | 13370054000 | 25900 | 25850 | 25900 | 25850 | 1427 |
| 445 | 20240807 | 115700 | 13333164900 | 25800 | 25850 | 25900 | 25800 | 730 |
| 446 | 20240807 | 115600 | 13314312000 | 25850 | 25900 | 25900 | 25800 | 1872 |
| 447 | 20240807 | 115500 | 13265985800 | 25900 | 25850 | 25950 | 25850 | 4856 |
| 448 | 20240807 | 115400 | 13140212200 | 25900 | 25900 | 25900 | 25850 | 1197 |
| 449 | 20240807 | 115300 | 13109210950 | 25900 | 25850 | 25900 | 25800 | 435 |
| 450 | 20240807 | 115200 | 13097966650 | 25850 | 25850 | 25900 | 25800 | 3043 |
| 451 | 20240807 | 115100 | 13019302150 | 25800 | 25800 | 25850 | 25800 | 3407 |
| 452 | 20240807 | 115000 | 12931389500 | 25850 | 25850 | 25850 | 25800 | 912 |
| 453 | 20240807 | 114900 | 12907818650 | 25850 | 25850 | 25850 | 25800 | 607 |
| 454 | 20240807 | 114800 | 12892134250 | 25850 | 25800 | 25850 | 25750 | 521 |
| 455 | 20240807 | 114700 | 12878686250 | 25750 | 25800 | 25800 | 25750 | 302 |
| 456 | 20240807 | 114600 | 12870900750 | 25800 | 25850 | 25850 | 25800 | 752 |
| 457 | 20240807 | 114500 | 12851462400 | 25800 | 25800 | 25850 | 25750 | 1026 |
| 458 | 20240807 | 114400 | 12824997350 | 25800 | 25800 | 25800 | 25750 | 618 |
| 459 | 20240807 | 114300 | 12809073700 | 25750 | 25850 | 25850 | 25750 | 729 |
| 460 | 20240807 | 114200 | 12790270050 | 25850 | 25800 | 25850 | 25800 | 390 |
| 461 | 20240807 | 114100 | 12780203750 | 25800 | 25900 | 25900 | 25800 | 279 |
| 462 | 20240807 | 114000 | 12772998500 | 25900 | 25850 | 25900 | 25800 | 867 |
| 463 | 20240807 | 113900 | 12750594100 | 25850 | 25900 | 25900 | 25800 | 219 |
| 464 | 20240807 | 113800 | 12744933400 | 25900 | 25800 | 25900 | 25800 | 2441 |
| 465 | 20240807 | 113700 | 12681879650 | 25750 | 25800 | 25800 | 25750 | 1137 |
| 466 | 20240807 | 113600 | 12652595700 | 25800 | 25800 | 25800 | 25750 | 348 |
| 467 | 20240807 | 113500 | 12643618000 | 25800 | 25800 | 25850 | 25750 | 2589 |
| 468 | 20240807 | 113400 | 12576821050 | 25850 | 25800 | 25850 | 25800 | 363 |
| 469 | 20240807 | 113300 | 12567441700 | 25800 | 25850 | 25850 | 25800 | 3803 |
| 470 | 20240807 | 113200 | 12469197300 | 25800 | 25900 | 25900 | 25800 | 623 |
| 471 | 20240807 | 113100 | 12453091100 | 25850 | 25850 | 25900 | 25800 | 2623 |
| 472 | 20240807 | 113000 | 12385293650 | 25850 | 25850 | 25850 | 25800 | 165 |
| 473 | 20240807 | 112900 | 12381032800 | 25850 | 25750 | 25850 | 25750 | 697 |
| 474 | 20240807 | 112800 | 12363049750 | 25800 | 25800 | 25800 | 25750 | 684 |
| 475 | 20240807 | 112700 | 12345416200 | 25800 | 25750 | 25800 | 25750 | 2090 |
| 476 | 20240807 | 112600 | 12291533050 | 25750 | 25800 | 25800 | 25750 | 178 |
| 477 | 20240807 | 112500 | 12286944400 | 25800 | 25800 | 25800 | 25750 | 1260 |
| 478 | 20240807 | 112400 | 12254461950 | 25750 | 25750 | 25800 | 25750 | 337 |
| 479 | 20240807 | 112300 | 12245767850 | 25750 | 25700 | 25750 | 25700 | 1770 |
| 480 | 20240807 | 112200 | 12200193950 | 25750 | 25700 | 25750 | 25700 | 203 |
| 481 | 20240807 | 112100 | 12194969200 | 25700 | 25700 | 25750 | 25700 | 244 |
| 482 | 20240807 | 112000 | 12188692950 | 25700 | 25700 | 25750 | 25650 | 2839 |
| 483 | 20240807 | 111900 | 12115731650 | 25750 | 25700 | 25750 | 25700 | 511 |
| 484 | 20240807 | 111800 | 12102598750 | 25700 | 25700 | 25700 | 25700 | 3790 |
| 485 | 20240807 | 111700 | 12005195750 | 25650 | 25650 | 25650 | 25650 | 625 |
| 486 | 20240807 | 111600 | 11989164500 | 25600 | 25600 | 25650 | 25600 | 182 |
| 487 | 20240807 | 111500 | 11984503450 | 25600 | 25650 | 25650 | 25550 | 473 |
| 488 | 20240807 | 111400 | 11972401550 | 25600 | 25700 | 25700 | 25600 | 2181 |
| 489 | 20240807 | 111300 | 11916502650 | 25700 | 25650 | 25700 | 25650 | 54 |
| 490 | 20240807 | 111200 | 11915117350 | 25650 | 25700 | 25750 | 25650 | 651 |
| 491 | 20240807 | 111100 | 11898395500 | 25700 | 25650 | 25750 | 25650 | 2831 |
| 492 | 20240807 | 111000 | 11825667350 | 25650 | 25700 | 25700 | 25650 | 455 |
| 493 | 20240807 | 110900 | 11813996550 | 25700 | 25700 | 25700 | 25700 | 127 |
| 494 | 20240807 | 110800 | 11810732650 | 25750 | 25700 | 25750 | 25650 | 725 |
| 495 | 20240807 | 110700 | 11792102600 | 25700 | 25700 | 25750 | 25700 | 584 |
| 496 | 20240807 | 110600 | 11777091150 | 25750 | 25700 | 25750 | 25650 | 373 |
| 497 | 20240807 | 110500 | 11767502200 | 25700 | 25600 | 25700 | 25600 | 3868 |
| 498 | 20240807 | 110400 | 11668383550 | 25600 | 25650 | 25650 | 25600 | 1441 |
| 499 | 20240807 | 110300 | 11631492450 | 25600 | 25600 | 25650 | 25600 | 475 |
| 500 | 20240807 | 110200 | 11619330250 | 25700 | 25750 | 25750 | 25600 | 6800 |
| 501 | 20240807 | 110100 | 11444762250 | 25700 | 25800 | 25800 | 25700 | 2458 |
| 502 | 20240807 | 110000 | 11381470350 | 25800 | 25850 | 25850 | 25750 | 194 |
| 503 | 20240807 | 105900 | 11376469800 | 25750 | 25800 | 25850 | 25750 | 4672 |
| 504 | 20240807 | 105800 | 11256033850 | 25750 | 25800 | 25850 | 25750 | 3645 |
| 505 | 20240807 | 105700 | 11162012200 | 25750 | 25900 | 25950 | 25750 | 4891 |
| 506 | 20240807 | 105600 | 11035525950 | 25900 | 25950 | 25950 | 25900 | 1330 |
| 507 | 20240807 | 105500 | 11001043800 | 25900 | 25900 | 25950 | 25900 | 1747 |
| 508 | 20240807 | 105400 | 10955748150 | 25900 | 25850 | 26050 | 25800 | 21757 |
| 509 | 20240807 | 105300 | 10391834100 | 25800 | 25800 | 25850 | 25800 | 2696 |
| 510 | 20240807 | 105200 | 10322275800 | 25800 | 25750 | 25850 | 25700 | 2322 |
| 511 | 20240807 | 105100 | 10262417950 | 25800 | 25700 | 25800 | 25700 | 12155 |
| 512 | 20240807 | 105000 | 9949489800 | 25700 | 25700 | 25750 | 25700 | 2776 |
| 513 | 20240807 | 104900 | 9878145550 | 25750 | 25650 | 25750 | 25600 | 6622 |
| 514 | 20240807 | 104800 | 9708181350 | 25650 | 25650 | 25650 | 25600 | 1296 |
| 515 | 20240807 | 104700 | 9674980050 | 25650 | 25600 | 25650 | 25600 | 2676 |
| 516 | 20240807 | 104600 | 9606472750 | 25600 | 25550 | 25600 | 25550 | 2014 |
| 517 | 20240807 | 104500 | 9554986750 | 25600 | 25500 | 25600 | 25500 | 2413 |
| 518 | 20240807 | 104400 | 9493309800 | 25550 | 25500 | 25550 | 25450 | 2473 |
| 519 | 20240807 | 104300 | 9430240700 | 25450 | 25400 | 25450 | 25400 | 3886 |
| 520 | 20240807 | 104200 | 9331439500 | 25350 | 25300 | 25400 | 25300 | 4072 |
| 521 | 20240807 | 104100 | 9228161100 | 25350 | 25350 | 25400 | 25300 | 2935 |
| 522 | 20240807 | 104000 | 9153731200 | 25400 | 25350 | 25400 | 25300 | 494 |
| 523 | 20240807 | 103900 | 9141211150 | 25350 | 25350 | 25350 | 25300 | 393 |
| 524 | 20240807 | 103800 | 9131248700 | 25350 | 25350 | 25400 | 25350 | 1198 |
| 525 | 20240807 | 103700 | 9100876900 | 25350 | 25250 | 25350 | 25250 | 2060 |
| 526 | 20240807 | 103600 | 9048726700 | 25250 | 25350 | 25350 | 25250 | 1068 |
| 527 | 20240807 | 103500 | 9021709400 | 25300 | 25300 | 25350 | 25300 | 950 |
| 528 | 20240807 | 103400 | 8997634050 | 25300 | 25300 | 25300 | 25250 | 2262 |
| 529 | 20240807 | 103300 | 8940410000 | 25250 | 25250 | 25300 | 25250 | 341 |
| 530 | 20240807 | 103200 | 8931792600 | 25300 | 25250 | 25300 | 25200 | 2613 |
| 531 | 20240807 | 103100 | 8865814950 | 25250 | 25200 | 25250 | 25200 | 137 |
| 532 | 20240807 | 103000 | 8862361250 | 25250 | 25150 | 25250 | 25150 | 750 |
| 533 | 20240807 | 102900 | 8843447400 | 25150 | 25200 | 25250 | 25150 | 539 |
| 534 | 20240807 | 102800 | 8829871400 | 25250 | 25150 | 25250 | 25150 | 755 |
| 535 | 20240807 | 102700 | 8810871500 | 25150 | 25150 | 25200 | 25150 | 387 |
| 536 | 20240807 | 102600 | 8801133850 | 25200 | 25200 | 25200 | 25150 | 739 |
| 537 | 20240807 | 102500 | 8782527900 | 25150 | 25200 | 25200 | 25150 | 782 |
| 538 | 20240807 | 102400 | 8762826700 | 25200 | 25150 | 25200 | 25100 | 829 |
| 539 | 20240807 | 102300 | 8741976900 | 25150 | 25050 | 25150 | 25050 | 518 |
| 540 | 20240807 | 102200 | 8728975500 | 25050 | 25000 | 25050 | 25000 | 1317 |
| 541 | 20240807 | 102100 | 8695988550 | 25000 | 25000 | 25050 | 25000 | 499 |
| 542 | 20240807 | 102000 | 8683498750 | 25050 | 25000 | 25050 | 25000 | 108 |
| 543 | 20240807 | 101900 | 8680798700 | 25050 | 24950 | 25050 | 24950 | 573 |
| 544 | 20240807 | 101800 | 8666472350 | 24950 | 25000 | 25000 | 24950 | 119 |
| 545 | 20240807 | 101700 | 8663500950 | 25000 | 24950 | 25000 | 24950 | 185 |
| 546 | 20240807 | 101600 | 8658880000 | 24950 | 24950 | 25050 | 24900 | 2640 |
| 547 | 20240807 | 101500 | 8592929000 | 24950 | 24900 | 24950 | 24750 | 3928 |
| 548 | 20240807 | 101400 | 8495559350 | 24800 | 24900 | 24900 | 24800 | 557 |
| 549 | 20240807 | 101300 | 8481724900 | 24850 | 24900 | 24900 | 24850 | 234 |
| 550 | 20240807 | 101200 | 8475909600 | 24850 | 24800 | 24850 | 24800 | 4607 |
| 551 | 20240807 | 101100 | 8361593100 | 24850 | 24900 | 24900 | 24850 | 1786 |
| 552 | 20240807 | 101000 | 8317209850 | 24900 | 24950 | 25000 | 24900 | 665 |
| 553 | 20240807 | 100900 | 8300630800 | 24950 | 24900 | 24950 | 24900 | 237 |
| 554 | 20240807 | 100800 | 8294719650 | 24900 | 24950 | 25000 | 24900 | 1299 |
| 555 | 20240807 | 100700 | 8262320000 | 24950 | 25050 | 25050 | 24950 | 2603 |
| 556 | 20240807 | 100600 | 8197292400 | 25000 | 25050 | 25050 | 25000 | 185 |
| 557 | 20240807 | 100500 | 8192667250 | 25000 | 25000 | 25000 | 24950 | 419 |
| 558 | 20240807 | 100400 | 8182192600 | 25000 | 25000 | 25000 | 24950 | 685 |
| 559 | 20240807 | 100300 | 8165101400 | 24950 | 24900 | 24950 | 24850 | 948 |
| 560 | 20240807 | 100200 | 8141501850 | 24900 | 24950 | 25000 | 24800 | 6622 |
| 561 | 20240807 | 100100 | 7976811650 | 25000 | 25050 | 25050 | 24950 | 1475 |
| 562 | 20240807 | 100000 | 7939942500 | 25000 | 25000 | 25050 | 24950 | 1725 |
| 563 | 20240807 | 095900 | 7896852050 | 25000 | 25000 | 25050 | 25000 | 2141 |
| 564 | 20240807 | 095800 | 7843319200 | 24950 | 24950 | 24950 | 24900 | 924 |
| 565 | 20240807 | 095700 | 7820266700 | 24950 | 25000 | 25000 | 24900 | 1140 |
| 566 | 20240807 | 095600 | 7791848300 | 25000 | 25000 | 25050 | 24950 | 1345 |
| 567 | 20240807 | 095500 | 7758266050 | 25000 | 24950 | 25050 | 24950 | 842 |
| 568 | 20240807 | 095400 | 7737239000 | 25000 | 25000 | 25050 | 24950 | 3277 |
| 569 | 20240807 | 095300 | 7655325750 | 25000 | 25050 | 25100 | 25000 | 1998 |
| 570 | 20240807 | 095200 | 7605270900 | 25100 | 25150 | 25150 | 25050 | 2323 |
| 571 | 20240807 | 095100 | 7546944300 | 25250 | 25350 | 25400 | 25100 | 4612 |
| 572 | 20240807 | 095000 | 7430663150 | 25300 | 25350 | 25400 | 25300 | 1371 |
| 573 | 20240807 | 094900 | 7395920050 | 25350 | 25300 | 25400 | 25250 | 4285 |
| 574 | 20240807 | 094800 | 7287413350 | 25300 | 25150 | 25300 | 25150 | 1733 |
| 575 | 20240807 | 094700 | 7243672900 | 25150 | 25050 | 25200 | 25000 | 3993 |
| 576 | 20240807 | 094600 | 7143405700 | 25050 | 25150 | 25150 | 25050 | 2541 |
| 577 | 20240807 | 094500 | 7079614100 | 25150 | 25150 | 25200 | 25100 | 499 |
| 578 | 20240807 | 094400 | 7067070450 | 25150 | 25100 | 25150 | 25100 | 399 |
| 579 | 20240807 | 094300 | 7057039450 | 25100 | 25000 | 25150 | 24950 | 2308 |
| 580 | 20240807 | 094200 | 6999240100 | 24950 | 25050 | 25100 | 24900 | 4403 |
| 581 | 20240807 | 094100 | 6889108900 | 25050 | 25150 | 25150 | 25050 | 2954 |
| 582 | 20240807 | 094000 | 6814962600 | 25100 | 25100 | 25150 | 25100 | 1624 |
| 583 | 20240807 | 093900 | 6774120700 | 25100 | 25150 | 25200 | 25100 | 1636 |
| 584 | 20240807 | 093800 | 6732984150 | 25200 | 25250 | 25250 | 25150 | 1215 |
| 585 | 20240807 | 093700 | 6702350550 | 25250 | 25200 | 25300 | 25200 | 1021 |
| 586 | 20240807 | 093600 | 6676581700 | 25200 | 25100 | 25250 | 25100 | 4956 |
| 587 | 20240807 | 093500 | 6551739300 | 25150 | 25100 | 25150 | 25050 | 1560 |
| 588 | 20240807 | 093400 | 6512579150 | 25100 | 25050 | 25100 | 25050 | 1679 |
| 589 | 20240807 | 093300 | 6470467050 | 25050 | 25000 | 25100 | 25000 | 598 |
| 590 | 20240807 | 093200 | 6455495950 | 24900 | 24950 | 25000 | 24900 | 1033 |
| 591 | 20240807 | 093100 | 6429721350 | 24950 | 25050 | 25100 | 24950 | 5138 |
| 592 | 20240807 | 093000 | 6301196750 | 25100 | 25100 | 25150 | 25050 | 599 |
| 593 | 20240807 | 092900 | 6286160900 | 25100 | 25050 | 25100 | 25000 | 2018 |
| 594 | 20240807 | 092800 | 6235529150 | 25050 | 25000 | 25100 | 24950 | 5978 |
| 595 | 20240807 | 092700 | 6086137300 | 25000 | 25000 | 25000 | 24950 | 762 |
| 596 | 20240807 | 092600 | 6067099350 | 24950 | 24850 | 24950 | 24850 | 1428 |
| 597 | 20240807 | 092500 | 6031568700 | 24850 | 24800 | 24850 | 24750 | 3452 |
| 598 | 20240807 | 092400 | 5945991200 | 24800 | 24800 | 24850 | 24750 | 698 |
| 599 | 20240807 | 092300 | 5928687450 | 24800 | 24700 | 24800 | 24700 | 1413 |
| 600 | 20240807 | 092200 | 5893689050 | 24700 | 24800 | 24800 | 24700 | 3671 |
| 601 | 20240807 | 092100 | 5802797750 | 24750 | 24750 | 24800 | 24700 | 3373 |
| 602 | 20240807 | 092000 | 5719323400 | 24700 | 24700 | 24750 | 24650 | 2059 |
| 603 | 20240807 | 091900 | 5668413750 | 24700 | 24900 | 24900 | 24650 | 9489 |
| 604 | 20240807 | 091800 | 5433652000 | 24850 | 24800 | 24900 | 24800 | 2972 |
| 605 | 20240807 | 091700 | 5359884950 | 24850 | 24950 | 24950 | 24800 | 5917 |
| 606 | 20240807 | 091600 | 5212836100 | 24950 | 25150 | 25150 | 24900 | 9113 |
| 607 | 20240807 | 091500 | 4984870750 | 25150 | 25050 | 25150 | 25050 | 4382 |
| 608 | 20240807 | 091400 | 4875006600 | 25100 | 25300 | 25350 | 25050 | 19677 |
| 609 | 20240807 | 091300 | 4380194850 | 25350 | 25300 | 25400 | 25250 | 6658 |
| 610 | 20240807 | 091200 | 4211857200 | 25300 | 25350 | 25350 | 25300 | 3058 |
| 611 | 20240807 | 091100 | 4134487300 | 25300 | 25350 | 25350 | 25250 | 5082 |
| 612 | 20240807 | 091000 | 4005789950 | 25350 | 25400 | 25450 | 25300 | 6179 |
| 613 | 20240807 | 090900 | 3849080500 | 25400 | 25500 | 25550 | 25400 | 1340 |
| 614 | 20240807 | 090800 | 3814967000 | 25550 | 25400 | 25700 | 25250 | 6226 |
| 615 | 20240807 | 090700 | 3657029100 | 25400 | 25450 | 25550 | 25400 | 5506 |
| 616 | 20240807 | 090600 | 3516957150 | 25500 | 25750 | 25850 | 25500 | 12817 |
| 617 | 20240807 | 090500 | 3187789850 | 25700 | 25600 | 25900 | 25550 | 22407 |
| 618 | 20240807 | 090400 | 2610498450 | 25600 | 25300 | 25600 | 25300 | 8142 |
| 619 | 20240807 | 090300 | 2403039300 | 25350 | 25250 | 25350 | 25250 | 4823 |
| 620 | 20240807 | 090200 | 2281076800 | 25200 | 25400 | 25450 | 25200 | 10418 |
| 621 | 20240807 | 090100 | 2017454700 | 25400 | 25500 | 25550 | 25250 | 12693 |
| 622 | 20240807 | 090000 | 1695077350 | 25550 | 25700 | 25700 | 25300 | 55185 |