34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 10017 |
| 3 | 20240805 | 192100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20240805 | 192000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20240805 | 191900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20240805 | 191800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20240805 | 191700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20240805 | 191600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20240805 | 191500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20240805 | 191400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20240805 | 191300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20240805 | 191200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20240805 | 191100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20240805 | 191000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20240805 | 190900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20240805 | 190800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20240805 | 190700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20240805 | 190600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20240805 | 190500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20240805 | 190400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20240805 | 190300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20240805 | 190200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20240805 | 190100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20240805 | 190000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20240805 | 185900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20240805 | 185800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20240805 | 185700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20240805 | 185600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20240805 | 185500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20240805 | 185400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20240805 | 185300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20240805 | 185200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 10017 |
| 33 | 20240805 | 185100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20240805 | 185000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20240805 | 184900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20240805 | 184800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20240805 | 184700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20240805 | 184600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20240805 | 184500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20240805 | 184400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20240805 | 184300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20240805 | 184200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20240805 | 184100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20240805 | 184000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20240805 | 183900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20240805 | 183800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20240805 | 183700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20240805 | 183600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20240805 | 183500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20240805 | 183400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20240805 | 183300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20240805 | 183200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20240805 | 183100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20240805 | 183000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20240805 | 182900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20240805 | 182800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20240805 | 182700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20240805 | 182600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20240805 | 182500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20240805 | 182400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20240805 | 182300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20240805 | 182200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 10017 |
| 63 | 20240805 | 182100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20240805 | 182000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20240805 | 181900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20240805 | 181800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20240805 | 181700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20240805 | 181600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20240805 | 181500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20240805 | 181400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20240805 | 181300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20240805 | 181200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20240805 | 181100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20240805 | 181000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20240805 | 180900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20240805 | 180800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20240805 | 180700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20240805 | 180600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20240805 | 180500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20240805 | 180400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20240805 | 180300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20240805 | 180200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20240805 | 180100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20240805 | 180000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20240805 | 175900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20240805 | 175800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20240805 | 175700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20240805 | 175600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20240805 | 175500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20240805 | 175400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20240805 | 175300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20240805 | 175200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 10017 |
| 93 | 20240805 | 175100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20240805 | 175000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20240805 | 174900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20240805 | 174800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20240805 | 174700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20240805 | 174600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20240805 | 174500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20240805 | 174400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20240805 | 174300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20240805 | 174200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20240805 | 174100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20240805 | 174000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20240805 | 173900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20240805 | 173800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20240805 | 173700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20240805 | 173600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20240805 | 173500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20240805 | 173400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20240805 | 173300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20240805 | 173200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20240805 | 173100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20240805 | 173000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20240805 | 172900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20240805 | 172800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20240805 | 172700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20240805 | 172600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20240805 | 172500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20240805 | 172400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20240805 | 172300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20240805 | 172200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 10017 |
| 123 | 20240805 | 172100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20240805 | 172000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20240805 | 171900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20240805 | 171800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20240805 | 171700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20240805 | 171600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20240805 | 171500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20240805 | 171400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20240805 | 171300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20240805 | 171200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20240805 | 171100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20240805 | 171000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20240805 | 170900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20240805 | 170800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20240805 | 170700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20240805 | 170600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20240805 | 170500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20240805 | 170400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20240805 | 170300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20240805 | 170200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20240805 | 170100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20240805 | 170000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20240805 | 165900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20240805 | 165800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20240805 | 165700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20240805 | 165600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20240805 | 165500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20240805 | 165400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20240805 | 165300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20240805 | 165200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 10017 |
| 153 | 20240805 | 165100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20240805 | 165000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20240805 | 164900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20240805 | 164800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20240805 | 164700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20240805 | 164600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20240805 | 164500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20240805 | 164400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20240805 | 164300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20240805 | 164200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20240805 | 164100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20240805 | 164000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20240805 | 163900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20240805 | 163800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20240805 | 163700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20240805 | 163600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20240805 | 163500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20240805 | 163400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20240805 | 163300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20240805 | 163200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20240805 | 163100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20240805 | 163000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20240805 | 162900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20240805 | 162800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20240805 | 162700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20240805 | 162600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20240805 | 162500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20240805 | 162400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20240805 | 162300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20240805 | 162200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 10017 |
| 183 | 20240805 | 162100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20240805 | 162000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20240805 | 161900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20240805 | 161800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20240805 | 161700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20240805 | 161600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20240805 | 161500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20240805 | 161400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20240805 | 161300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20240805 | 161200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20240805 | 161100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20240805 | 161000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20240805 | 160900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20240805 | 160800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20240805 | 160700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20240805 | 160600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20240805 | 160500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20240805 | 160400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20240805 | 160300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20240805 | 160200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20240805 | 160100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20240805 | 160000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20240805 | 155900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20240805 | 155800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20240805 | 155700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20240805 | 155600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20240805 | 155500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20240805 | 155400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20240805 | 155300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20240805 | 155200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 10017 |
| 213 | 20240805 | 155100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20240805 | 155000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20240805 | 154900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20240805 | 154800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20240805 | 154700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20240805 | 154600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20240805 | 154500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20240805 | 154400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20240805 | 154300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20240805 | 154200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20240805 | 154100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20240805 | 154000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20240805 | 153900 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20240805 | 153800 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20240805 | 153700 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20240805 | 153600 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20240805 | 153500 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20240805 | 153400 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20240805 | 153300 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20240805 | 153200 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20240805 | 153100 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20240805 | 153000 | 11352788650 | 21100 | 21100 | 21100 | 21100 | 10017 |
| 235 | 20240805 | 152900 | 11141429950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20240805 | 152800 | 11141429950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20240805 | 152700 | 11141429950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20240805 | 152600 | 11141429950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20240805 | 152500 | 11141429950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20240805 | 152400 | 11141429950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20240805 | 152300 | 11141429950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20240805 | 152200 | 11141429950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 243 | 20240805 | 152100 | 11141429950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20240805 | 152000 | 11141429950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20240805 | 151900 | 11141429950 | 21200 | 21300 | 21300 | 21200 | 980 |
| 246 | 20240805 | 151800 | 11120642000 | 21350 | 21250 | 21350 | 21200 | 1270 |
| 247 | 20240805 | 151700 | 11093666400 | 21250 | 21250 | 21350 | 21100 | 2064 |
| 248 | 20240805 | 151600 | 11049845200 | 21250 | 21100 | 21250 | 21000 | 4369 |
| 249 | 20240805 | 151500 | 10957349950 | 21100 | 21000 | 21150 | 20850 | 2279 |
| 250 | 20240805 | 151400 | 10909370700 | 21050 | 20950 | 21050 | 20750 | 3597 |
| 251 | 20240805 | 151300 | 10834066400 | 20950 | 20950 | 21000 | 20900 | 2563 |
| 252 | 20240805 | 151200 | 10780318300 | 20950 | 20950 | 21000 | 20800 | 4109 |
| 253 | 20240805 | 151100 | 10694333600 | 20950 | 20900 | 20950 | 20700 | 3165 |
| 254 | 20240805 | 151000 | 10628276750 | 20900 | 21050 | 21050 | 20800 | 3614 |
| 255 | 20240805 | 150900 | 10552936400 | 21000 | 20900 | 21050 | 20850 | 3425 |
| 256 | 20240805 | 150800 | 10481169850 | 21000 | 21000 | 21000 | 20900 | 2177 |
| 257 | 20240805 | 150700 | 10435563150 | 21000 | 20950 | 21000 | 20900 | 2894 |
| 258 | 20240805 | 150600 | 10374844250 | 20950 | 21000 | 21000 | 20900 | 1006 |
| 259 | 20240805 | 150500 | 10353750250 | 21000 | 20900 | 21050 | 20850 | 2369 |
| 260 | 20240805 | 150400 | 10304023200 | 20900 | 21050 | 21100 | 20700 | 3402 |
| 261 | 20240805 | 150300 | 10232801600 | 21050 | 21100 | 21150 | 21000 | 2729 |
| 262 | 20240805 | 150200 | 10175261700 | 21100 | 21100 | 21150 | 20950 | 3038 |
| 263 | 20240805 | 150100 | 10111228400 | 21100 | 20900 | 21100 | 20850 | 1826 |
| 264 | 20240805 | 150000 | 10072851700 | 20950 | 20900 | 21100 | 20850 | 3517 |
| 265 | 20240805 | 145900 | 9999280200 | 20850 | 20850 | 20900 | 20600 | 1511 |
| 266 | 20240805 | 145800 | 9967885850 | 20850 | 20650 | 21000 | 20600 | 2415 |
| 267 | 20240805 | 145700 | 9917819650 | 20650 | 20500 | 20650 | 20400 | 5869 |
| 268 | 20240805 | 145600 | 9797296000 | 20500 | 20250 | 20500 | 20000 | 6759 |
| 269 | 20240805 | 145500 | 9660207600 | 20350 | 20350 | 20400 | 20200 | 2197 |
| 270 | 20240805 | 145400 | 9615595150 | 20350 | 20200 | 20350 | 20200 | 5053 |
| 271 | 20240805 | 145300 | 9513040100 | 20200 | 20400 | 20400 | 20200 | 2017 |
| 272 | 20240805 | 145200 | 9472140300 | 20200 | 20550 | 20550 | 20200 | 3697 |
| 273 | 20240805 | 145100 | 9396807100 | 20600 | 20650 | 20650 | 20500 | 2200 |
| 274 | 20240805 | 145000 | 9351598050 | 20650 | 20600 | 20650 | 20550 | 913 |
| 275 | 20240805 | 144900 | 9332784300 | 20600 | 20750 | 20850 | 20550 | 3004 |
| 276 | 20240805 | 144800 | 9270761800 | 20750 | 21000 | 21000 | 20500 | 2959 |
| 277 | 20240805 | 144700 | 9209394950 | 20850 | 21000 | 21200 | 20850 | 5814 |
| 278 | 20240805 | 144600 | 9087135750 | 21050 | 21200 | 21250 | 21000 | 2671 |
| 279 | 20240805 | 144500 | 9030586250 | 21250 | 21200 | 21300 | 21200 | 3021 |
| 280 | 20240805 | 144400 | 8966391700 | 21200 | 20850 | 21250 | 20850 | 6082 |
| 281 | 20240805 | 144300 | 8838426600 | 20850 | 20900 | 20950 | 20850 | 910 |
| 282 | 20240805 | 144200 | 8819421950 | 20950 | 20950 | 21000 | 20800 | 2022 |
| 283 | 20240805 | 144100 | 8777120050 | 20950 | 21000 | 21000 | 20850 | 1541 |
| 284 | 20240805 | 144000 | 8744901300 | 21000 | 21150 | 21200 | 21000 | 4195 |
| 285 | 20240805 | 143900 | 8656744800 | 21150 | 21250 | 21250 | 21150 | 900 |
| 286 | 20240805 | 143800 | 8637667500 | 21250 | 21250 | 21300 | 21250 | 678 |
| 287 | 20240805 | 143700 | 8623257550 | 21300 | 21350 | 21400 | 21250 | 2268 |
| 288 | 20240805 | 143600 | 8574934700 | 21350 | 21350 | 21350 | 21300 | 3042 |
| 289 | 20240805 | 143500 | 8510133250 | 21350 | 21450 | 21450 | 21350 | 2031 |
| 290 | 20240805 | 143400 | 8466747450 | 21450 | 21450 | 21550 | 21400 | 1859 |
| 291 | 20240805 | 143300 | 8426895000 | 21550 | 21550 | 21600 | 21550 | 1063 |
| 292 | 20240805 | 143200 | 8403986800 | 21550 | 21600 | 21600 | 21450 | 1205 |
| 293 | 20240805 | 143100 | 8378020250 | 21600 | 21600 | 21650 | 21450 | 2696 |
| 294 | 20240805 | 143000 | 8319899200 | 21550 | 21650 | 21650 | 21550 | 1562 |
| 295 | 20240805 | 142900 | 8286189400 | 21600 | 21650 | 21650 | 21600 | 1092 |
| 296 | 20240805 | 142800 | 8262601150 | 21600 | 21750 | 21750 | 21600 | 2397 |
| 297 | 20240805 | 142700 | 8210575600 | 21750 | 21750 | 21900 | 21750 | 2358 |
| 298 | 20240805 | 142600 | 8159088950 | 21800 | 21800 | 21900 | 21750 | 9788 |
| 299 | 20240805 | 142500 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 300 | 20240805 | 142400 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 301 | 20240805 | 142300 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 302 | 20240805 | 142200 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 303 | 20240805 | 142100 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 304 | 20240805 | 142000 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 305 | 20240805 | 141900 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 306 | 20240805 | 141800 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 307 | 20240805 | 141700 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 308 | 20240805 | 141600 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 309 | 20240805 | 141500 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 310 | 20240805 | 141400 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 311 | 20240805 | 141300 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 312 | 20240805 | 141200 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 313 | 20240805 | 141100 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 314 | 20240805 | 141000 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 315 | 20240805 | 140900 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 316 | 20240805 | 140800 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 317 | 20240805 | 140700 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 318 | 20240805 | 140600 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 319 | 20240805 | 140500 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 320 | 20240805 | 140400 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 321 | 20240805 | 140300 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 322 | 20240805 | 140200 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 323 | 20240805 | 140100 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 324 | 20240805 | 140000 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 325 | 20240805 | 135900 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 326 | 20240805 | 135800 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 327 | 20240805 | 135700 | 7945593500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 328 | 20240805 | 135600 | 7945593500 | 21950 | 22000 | 22000 | 21950 | 764 |
| 329 | 20240805 | 135500 | 7928823650 | 21950 | 21900 | 22000 | 21900 | 683 |
| 330 | 20240805 | 135400 | 7913837700 | 21900 | 21950 | 21950 | 21900 | 2061 |
| 331 | 20240805 | 135300 | 7868685850 | 21950 | 21950 | 22000 | 21950 | 2925 |
| 332 | 20240805 | 135200 | 7804411650 | 21950 | 21950 | 22000 | 21950 | 129 |
| 333 | 20240805 | 135100 | 7801579900 | 21950 | 21950 | 21950 | 21900 | 354 |
| 334 | 20240805 | 135000 | 7793810800 | 21950 | 21950 | 22000 | 21950 | 2766 |
| 335 | 20240805 | 134900 | 7733096800 | 21950 | 22000 | 22050 | 21950 | 436 |
| 336 | 20240805 | 134800 | 7723505350 | 22000 | 22000 | 22050 | 22000 | 214 |
| 337 | 20240805 | 134700 | 7718797000 | 22000 | 22050 | 22050 | 22000 | 483 |
| 338 | 20240805 | 134600 | 7708154900 | 22050 | 22000 | 22100 | 21950 | 844 |
| 339 | 20240805 | 134500 | 7689564150 | 22000 | 22000 | 22050 | 22000 | 1013 |
| 340 | 20240805 | 134400 | 7667277850 | 22000 | 22100 | 22100 | 22000 | 3683 |
| 341 | 20240805 | 134300 | 7586082900 | 22100 | 21950 | 22150 | 21950 | 4866 |
| 342 | 20240805 | 134200 | 7478618200 | 22000 | 22050 | 22100 | 22000 | 4544 |
| 343 | 20240805 | 134100 | 7378511650 | 22050 | 22050 | 22050 | 22000 | 757 |
| 344 | 20240805 | 134000 | 7361823250 | 22050 | 22050 | 22100 | 22000 | 1348 |
| 345 | 20240805 | 133900 | 7332099950 | 22050 | 22100 | 22150 | 22050 | 2433 |
| 346 | 20240805 | 133800 | 7278378100 | 22100 | 22100 | 22150 | 22050 | 378 |
| 347 | 20240805 | 133700 | 7270014200 | 22050 | 22050 | 22100 | 22000 | 1250 |
| 348 | 20240805 | 133600 | 7242417650 | 22050 | 22050 | 22150 | 22000 | 1301 |
| 349 | 20240805 | 133500 | 7213751250 | 22050 | 22150 | 22250 | 22050 | 3666 |
| 350 | 20240805 | 133400 | 7132612250 | 22200 | 22250 | 22250 | 22150 | 868 |
| 351 | 20240805 | 133300 | 7113345850 | 22200 | 22250 | 22300 | 22200 | 802 |
| 352 | 20240805 | 133200 | 7095504100 | 22300 | 22250 | 22300 | 22250 | 705 |
| 353 | 20240805 | 133100 | 7079798550 | 22250 | 22250 | 22250 | 22200 | 626 |
| 354 | 20240805 | 133000 | 7065874100 | 22250 | 22250 | 22300 | 22250 | 197 |
| 355 | 20240805 | 132900 | 7061490800 | 22250 | 22250 | 22300 | 22200 | 442 |
| 356 | 20240805 | 132800 | 7051667550 | 22300 | 22200 | 22300 | 22200 | 310 |
| 357 | 20240805 | 132700 | 7044781650 | 22250 | 22250 | 22250 | 22200 | 673 |
| 358 | 20240805 | 132600 | 7029828850 | 22250 | 22200 | 22300 | 22200 | 2734 |
| 359 | 20240805 | 132500 | 6968995200 | 22200 | 22250 | 22250 | 22200 | 1378 |
| 360 | 20240805 | 132400 | 6938382450 | 22250 | 22250 | 22250 | 22200 | 1122 |
| 361 | 20240805 | 132300 | 6913418000 | 22200 | 22300 | 22300 | 22200 | 632 |
| 362 | 20240805 | 132200 | 6899356100 | 22250 | 22250 | 22300 | 22250 | 422 |
| 363 | 20240805 | 132100 | 6889961850 | 22250 | 22300 | 22300 | 22200 | 1098 |
| 364 | 20240805 | 132000 | 6865491100 | 22250 | 22400 | 22400 | 22250 | 1798 |
| 365 | 20240805 | 131900 | 6825354850 | 22450 | 22400 | 22450 | 22400 | 443 |
| 366 | 20240805 | 131800 | 6815419450 | 22400 | 22400 | 22450 | 22400 | 371 |
| 367 | 20240805 | 131700 | 6807107900 | 22400 | 22500 | 22500 | 22400 | 319 |
| 368 | 20240805 | 131600 | 6799951750 | 22450 | 22450 | 22500 | 22450 | 280 |
| 369 | 20240805 | 131500 | 6793665500 | 22450 | 22400 | 22450 | 22400 | 1051 |
| 370 | 20240805 | 131400 | 6770078200 | 22400 | 22350 | 22400 | 22350 | 185 |
| 371 | 20240805 | 131300 | 6765940100 | 22350 | 22350 | 22450 | 22350 | 1802 |
| 372 | 20240805 | 131200 | 6725583600 | 22400 | 22350 | 22450 | 22350 | 1492 |
| 373 | 20240805 | 131100 | 6692178600 | 22350 | 22400 | 22400 | 22350 | 90 |
| 374 | 20240805 | 131000 | 6690166750 | 22400 | 22450 | 22500 | 22400 | 311 |
| 375 | 20240805 | 130900 | 6683194300 | 22450 | 22400 | 22500 | 22350 | 638 |
| 376 | 20240805 | 130800 | 6668904500 | 22450 | 22450 | 22450 | 22400 | 654 |
| 377 | 20240805 | 130700 | 6654227700 | 22400 | 22450 | 22450 | 22400 | 1045 |
| 378 | 20240805 | 130600 | 6630773300 | 22500 | 22450 | 22550 | 22450 | 1521 |
| 379 | 20240805 | 130500 | 6596548050 | 22400 | 22400 | 22450 | 22350 | 882 |
| 380 | 20240805 | 130400 | 6576764800 | 22450 | 22350 | 22450 | 22350 | 374 |
| 381 | 20240805 | 130300 | 6568390300 | 22350 | 22400 | 22400 | 22350 | 436 |
| 382 | 20240805 | 130200 | 6558642450 | 22400 | 22400 | 22450 | 22350 | 333 |
| 383 | 20240805 | 130100 | 6551186200 | 22400 | 22400 | 22450 | 22400 | 154 |
| 384 | 20240805 | 130000 | 6547736500 | 22450 | 22350 | 22450 | 22300 | 409 |
| 385 | 20240805 | 125900 | 6538578050 | 22300 | 22450 | 22500 | 22300 | 2149 |
| 386 | 20240805 | 125800 | 6490352000 | 22450 | 22450 | 22450 | 22400 | 1694 |
| 387 | 20240805 | 125700 | 6452322200 | 22500 | 22500 | 22500 | 22450 | 650 |
| 388 | 20240805 | 125600 | 6437705650 | 22500 | 22500 | 22500 | 22450 | 292 |
| 389 | 20240805 | 125500 | 6431144250 | 22500 | 22500 | 22500 | 22500 | 125 |
| 390 | 20240805 | 125400 | 6428331750 | 22550 | 22500 | 22550 | 22450 | 1080 |
| 391 | 20240805 | 125300 | 6404039800 | 22500 | 22550 | 22550 | 22500 | 685 |
| 392 | 20240805 | 125200 | 6388623500 | 22500 | 22400 | 22500 | 22400 | 740 |
| 393 | 20240805 | 125100 | 6371981700 | 22400 | 22450 | 22500 | 22400 | 367 |
| 394 | 20240805 | 125000 | 6363753350 | 22500 | 22450 | 22550 | 22400 | 2149 |
| 395 | 20240805 | 124900 | 6315493950 | 22450 | 22500 | 22500 | 22400 | 1418 |
| 396 | 20240805 | 124800 | 6283634200 | 22400 | 22450 | 22500 | 22400 | 264 |
| 397 | 20240805 | 124700 | 6277709350 | 22450 | 22450 | 22500 | 22450 | 576 |
| 398 | 20240805 | 124600 | 6264766100 | 22450 | 22500 | 22500 | 22450 | 1625 |
| 399 | 20240805 | 124500 | 6228233750 | 22500 | 22550 | 22550 | 22500 | 183 |
| 400 | 20240805 | 124400 | 6224113750 | 22550 | 22500 | 22600 | 22500 | 1101 |
| 401 | 20240805 | 124300 | 6199289500 | 22450 | 22500 | 22500 | 22450 | 496 |
| 402 | 20240805 | 124200 | 6188133050 | 22550 | 22500 | 22550 | 22500 | 2552 |
| 403 | 20240805 | 124100 | 6130668700 | 22450 | 22550 | 22600 | 22450 | 2951 |
| 404 | 20240805 | 124000 | 6064257600 | 22550 | 22550 | 22600 | 22550 | 1127 |
| 405 | 20240805 | 123900 | 6038837500 | 22600 | 22550 | 22650 | 22550 | 162 |
| 406 | 20240805 | 123800 | 6035178850 | 22600 | 22600 | 22600 | 22550 | 358 |
| 407 | 20240805 | 123700 | 6027092900 | 22600 | 22650 | 22650 | 22600 | 815 |
| 408 | 20240805 | 123600 | 6008637350 | 22650 | 22600 | 22650 | 22600 | 311 |
| 409 | 20240805 | 123500 | 6001602750 | 22650 | 22600 | 22650 | 22600 | 111 |
| 410 | 20240805 | 123400 | 5999093450 | 22600 | 22650 | 22650 | 22600 | 954 |
| 411 | 20240805 | 123300 | 5977494850 | 22650 | 22650 | 22650 | 22600 | 116 |
| 412 | 20240805 | 123200 | 5974871050 | 22650 | 22650 | 22650 | 22600 | 628 |
| 413 | 20240805 | 123100 | 5960672250 | 22650 | 22600 | 22650 | 22600 | 1293 |
| 414 | 20240805 | 123000 | 5931415200 | 22600 | 22600 | 22600 | 22600 | 375 |
| 415 | 20240805 | 122900 | 5922940200 | 22650 | 22650 | 22650 | 22600 | 455 |
| 416 | 20240805 | 122800 | 5912640400 | 22650 | 22700 | 22700 | 22600 | 326 |
| 417 | 20240805 | 122700 | 5905256000 | 22700 | 22650 | 22750 | 22650 | 376 |
| 418 | 20240805 | 122600 | 5896723200 | 22650 | 22650 | 22700 | 22650 | 360 |
| 419 | 20240805 | 122500 | 5888567850 | 22650 | 22650 | 22650 | 22650 | 190 |
| 420 | 20240805 | 122400 | 5884264350 | 22650 | 22700 | 22700 | 22650 | 367 |
| 421 | 20240805 | 122300 | 5875939150 | 22700 | 22700 | 22700 | 22650 | 247 |
| 422 | 20240805 | 122200 | 5870333750 | 22700 | 22700 | 22700 | 22650 | 487 |
| 423 | 20240805 | 122100 | 5859282750 | 22650 | 22650 | 22650 | 22650 | 403 |
| 424 | 20240805 | 122000 | 5850154800 | 22650 | 22650 | 22650 | 22600 | 545 |
| 425 | 20240805 | 121900 | 5837816200 | 22600 | 22650 | 22650 | 22600 | 342 |
| 426 | 20240805 | 121800 | 5830076850 | 22600 | 22650 | 22650 | 22600 | 798 |
| 427 | 20240805 | 121700 | 5812008550 | 22600 | 22650 | 22700 | 22600 | 624 |
| 428 | 20240805 | 121600 | 5797894650 | 22600 | 22650 | 22650 | 22600 | 310 |
| 429 | 20240805 | 121500 | 5790879500 | 22650 | 22650 | 22700 | 22600 | 404 |
| 430 | 20240805 | 121400 | 5781730550 | 22650 | 22650 | 22650 | 22650 | 1119 |
| 431 | 20240805 | 121300 | 5756385200 | 22700 | 22650 | 22700 | 22600 | 465 |
| 432 | 20240805 | 121200 | 5745854900 | 22650 | 22650 | 22700 | 22600 | 1332 |
| 433 | 20240805 | 121100 | 5715740350 | 22600 | 22650 | 22700 | 22600 | 1711 |
| 434 | 20240805 | 121000 | 5676947600 | 22700 | 22700 | 22750 | 22650 | 394 |
| 435 | 20240805 | 120900 | 5667998400 | 22750 | 22750 | 22800 | 22650 | 1173 |
| 436 | 20240805 | 120800 | 5641372200 | 22700 | 22700 | 22750 | 22700 | 186 |
| 437 | 20240805 | 120700 | 5637145000 | 22700 | 22700 | 22750 | 22700 | 577 |
| 438 | 20240805 | 120600 | 5624029650 | 22700 | 22700 | 22700 | 22700 | 229 |
| 439 | 20240805 | 120500 | 5618831350 | 22750 | 22750 | 22750 | 22700 | 249 |
| 440 | 20240805 | 120400 | 5613167450 | 22750 | 22800 | 22800 | 22750 | 298 |
| 441 | 20240805 | 120300 | 5606379950 | 22800 | 22850 | 22850 | 22800 | 548 |
| 442 | 20240805 | 120200 | 5593858500 | 22900 | 22900 | 22950 | 22900 | 136 |
| 443 | 20240805 | 120100 | 5590743950 | 22900 | 22800 | 22950 | 22750 | 1242 |
| 444 | 20240805 | 120000 | 5562386900 | 22750 | 22750 | 22800 | 22750 | 404 |
| 445 | 20240805 | 115900 | 5553188550 | 22750 | 22750 | 22800 | 22750 | 190 |
| 446 | 20240805 | 115800 | 5548866000 | 22750 | 22800 | 22800 | 22750 | 175 |
| 447 | 20240805 | 115700 | 5544876500 | 22800 | 22750 | 22800 | 22700 | 309 |
| 448 | 20240805 | 115600 | 5537851000 | 22750 | 22750 | 22800 | 22700 | 1056 |
| 449 | 20240805 | 115500 | 5513789700 | 22850 | 22800 | 22850 | 22750 | 558 |
| 450 | 20240805 | 115400 | 5501066650 | 22800 | 22750 | 22900 | 22750 | 197 |
| 451 | 20240805 | 115300 | 5496574450 | 22700 | 22750 | 22800 | 22700 | 1175 |
| 452 | 20240805 | 115200 | 5469844900 | 22700 | 22700 | 22700 | 22700 | 230 |
| 453 | 20240805 | 115100 | 5464623900 | 22700 | 22750 | 22750 | 22700 | 166 |
| 454 | 20240805 | 115000 | 5460853050 | 22750 | 22800 | 22800 | 22700 | 243 |
| 455 | 20240805 | 114900 | 5455325800 | 22850 | 22800 | 22900 | 22800 | 2310 |
| 456 | 20240805 | 114800 | 5402591250 | 22750 | 22750 | 22750 | 22700 | 124 |
| 457 | 20240805 | 114700 | 5399773800 | 22800 | 22750 | 22800 | 22750 | 524 |
| 458 | 20240805 | 114600 | 5387852750 | 22750 | 22800 | 22800 | 22700 | 2043 |
| 459 | 20240805 | 114500 | 5341430800 | 22800 | 22800 | 22900 | 22800 | 422 |
| 460 | 20240805 | 114400 | 5331784150 | 22800 | 22800 | 22850 | 22800 | 182 |
| 461 | 20240805 | 114300 | 5327634350 | 22800 | 22850 | 22850 | 22800 | 1975 |
| 462 | 20240805 | 114200 | 5282600950 | 22800 | 22900 | 22900 | 22800 | 70 |
| 463 | 20240805 | 114100 | 5281001500 | 22900 | 22850 | 22900 | 22850 | 733 |
| 464 | 20240805 | 114000 | 5264237900 | 22850 | 22850 | 22900 | 22850 | 164 |
| 465 | 20240805 | 113900 | 5260488900 | 22900 | 22850 | 22900 | 22850 | 1141 |
| 466 | 20240805 | 113800 | 5234371950 | 22900 | 22900 | 22950 | 22900 | 803 |
| 467 | 20240805 | 113700 | 5215983000 | 22900 | 22900 | 22950 | 22900 | 161 |
| 468 | 20240805 | 113600 | 5212296050 | 22900 | 22950 | 22950 | 22900 | 794 |
| 469 | 20240805 | 113500 | 5194110650 | 22900 | 22900 | 22950 | 22900 | 239 |
| 470 | 20240805 | 113400 | 5188637000 | 22900 | 22900 | 22900 | 22900 | 653 |
| 471 | 20240805 | 113300 | 5173683300 | 22900 | 22950 | 23000 | 22900 | 318 |
| 472 | 20240805 | 113200 | 5166381050 | 22950 | 22900 | 22950 | 22900 | 418 |
| 473 | 20240805 | 113100 | 5156791350 | 22900 | 22950 | 23000 | 22900 | 197 |
| 474 | 20240805 | 113000 | 5152275450 | 22950 | 22950 | 23100 | 22950 | 710 |
| 475 | 20240805 | 112900 | 5135973300 | 22950 | 23000 | 23050 | 22950 | 1179 |
| 476 | 20240805 | 112800 | 5108815500 | 23050 | 23050 | 23050 | 22950 | 290 |
| 477 | 20240805 | 112700 | 5102143600 | 23050 | 23000 | 23050 | 23000 | 110 |
| 478 | 20240805 | 112600 | 5099612750 | 23000 | 22950 | 23000 | 22950 | 343 |
| 479 | 20240805 | 112500 | 5091729250 | 23000 | 22950 | 23000 | 22950 | 224 |
| 480 | 20240805 | 112400 | 5086579750 | 23000 | 23000 | 23000 | 22950 | 1480 |
| 481 | 20240805 | 112300 | 5052543500 | 23000 | 22950 | 23000 | 22850 | 599 |
| 482 | 20240805 | 112200 | 5038802350 | 22900 | 22900 | 22900 | 22850 | 224 |
| 483 | 20240805 | 112100 | 5033677150 | 22900 | 22850 | 22900 | 22850 | 1950 |
| 484 | 20240805 | 112000 | 4989094400 | 22850 | 22850 | 22850 | 22800 | 3231 |
| 485 | 20240805 | 111900 | 4915427500 | 22850 | 22900 | 22900 | 22800 | 1206 |
| 486 | 20240805 | 111800 | 4887829300 | 22900 | 22900 | 22900 | 22850 | 2229 |
| 487 | 20240805 | 111700 | 4836851050 | 22950 | 22900 | 22950 | 22900 | 1063 |
| 488 | 20240805 | 111600 | 4812507750 | 22950 | 22950 | 22950 | 22900 | 524 |
| 489 | 20240805 | 111500 | 4800496300 | 22950 | 22950 | 23000 | 22900 | 466 |
| 490 | 20240805 | 111400 | 4789804700 | 22950 | 23000 | 23000 | 22950 | 1608 |
| 491 | 20240805 | 111300 | 4752900500 | 22950 | 22950 | 22950 | 22950 | 891 |
| 492 | 20240805 | 111200 | 4732452050 | 23000 | 22950 | 23050 | 22950 | 605 |
| 493 | 20240805 | 111100 | 4718544700 | 23000 | 23050 | 23050 | 23000 | 389 |
| 494 | 20240805 | 111000 | 4709597450 | 23050 | 22950 | 23050 | 22950 | 855 |
| 495 | 20240805 | 110900 | 4689918400 | 22950 | 22950 | 23000 | 22900 | 2532 |
| 496 | 20240805 | 110800 | 4631816750 | 23000 | 23000 | 23050 | 22950 | 3406 |
| 497 | 20240805 | 110700 | 4553480500 | 23000 | 23050 | 23050 | 23000 | 543 |
| 498 | 20240805 | 110600 | 4540968350 | 23100 | 23050 | 23100 | 23000 | 4058 |
| 499 | 20240805 | 110500 | 4447459450 | 23100 | 23100 | 23100 | 23050 | 331 |
| 500 | 20240805 | 110400 | 4439821150 | 23100 | 23100 | 23150 | 23050 | 337 |
| 501 | 20240805 | 110300 | 4432029400 | 23100 | 23100 | 23200 | 23050 | 862 |
| 502 | 20240805 | 110200 | 4412114800 | 23100 | 23150 | 23150 | 23100 | 1133 |
| 503 | 20240805 | 110100 | 4385942000 | 23150 | 23100 | 23150 | 23050 | 508 |
| 504 | 20240805 | 110000 | 4374204150 | 23050 | 23150 | 23250 | 23050 | 4489 |
| 505 | 20240805 | 105900 | 4270384900 | 23150 | 23200 | 23200 | 23150 | 1031 |
| 506 | 20240805 | 105800 | 4246492550 | 23200 | 23200 | 23250 | 23200 | 428 |
| 507 | 20240805 | 105700 | 4236557600 | 23200 | 23200 | 23250 | 23150 | 419 |
| 508 | 20240805 | 105600 | 4226838650 | 23200 | 23200 | 23300 | 23200 | 669 |
| 509 | 20240805 | 105500 | 4211278000 | 23200 | 23200 | 23200 | 23200 | 589 |
| 510 | 20240805 | 105400 | 4197613200 | 23200 | 23200 | 23200 | 23150 | 816 |
| 511 | 20240805 | 105300 | 4178686550 | 23150 | 23250 | 23300 | 23150 | 429 |
| 512 | 20240805 | 105200 | 4168729500 | 23250 | 23200 | 23250 | 23200 | 312 |
| 513 | 20240805 | 105100 | 4161490300 | 23250 | 23200 | 23300 | 23200 | 272 |
| 514 | 20240805 | 105000 | 4155165050 | 23250 | 23250 | 23250 | 23150 | 952 |
| 515 | 20240805 | 104900 | 4133063150 | 23250 | 23200 | 23300 | 23150 | 961 |
| 516 | 20240805 | 104800 | 4110758600 | 23300 | 23300 | 23300 | 23300 | 245 |
| 517 | 20240805 | 104700 | 4105050100 | 23350 | 23300 | 23350 | 23250 | 511 |
| 518 | 20240805 | 104600 | 4093146200 | 23250 | 23250 | 23300 | 23200 | 349 |
| 519 | 20240805 | 104500 | 4085035000 | 23200 | 23200 | 23200 | 23150 | 326 |
| 520 | 20240805 | 104400 | 4077474150 | 23200 | 23250 | 23250 | 23200 | 245 |
| 521 | 20240805 | 104300 | 4071780700 | 23250 | 23300 | 23300 | 23200 | 895 |
| 522 | 20240805 | 104200 | 4050971300 | 23300 | 23350 | 23350 | 23300 | 401 |
| 523 | 20240805 | 104100 | 4041627150 | 23350 | 23400 | 23400 | 23350 | 315 |
| 524 | 20240805 | 104000 | 4034259400 | 23350 | 23300 | 23350 | 23250 | 1603 |
| 525 | 20240805 | 103900 | 3996894950 | 23300 | 23250 | 23300 | 23250 | 276 |
| 526 | 20240805 | 103800 | 3990471800 | 23250 | 23250 | 23300 | 23250 | 409 |
| 527 | 20240805 | 103700 | 3980953650 | 23250 | 23250 | 23250 | 23250 | 823 |
| 528 | 20240805 | 103600 | 3961818900 | 23200 | 23150 | 23200 | 23100 | 1682 |
| 529 | 20240805 | 103500 | 3922805100 | 23150 | 23200 | 23200 | 23050 | 3049 |
| 530 | 20240805 | 103400 | 3852372250 | 23150 | 23200 | 23200 | 23150 | 327 |
| 531 | 20240805 | 103300 | 3844793500 | 23200 | 23200 | 23200 | 23100 | 504 |
| 532 | 20240805 | 103200 | 3833119800 | 23200 | 23100 | 23200 | 23100 | 1206 |
| 533 | 20240805 | 103100 | 3805198500 | 23100 | 23150 | 23200 | 23050 | 5823 |
| 534 | 20240805 | 103000 | 3670712100 | 23150 | 23150 | 23200 | 23100 | 3338 |
| 535 | 20240805 | 102900 | 3593479300 | 23150 | 23150 | 23150 | 23100 | 2861 |
| 536 | 20240805 | 102800 | 3527264750 | 23100 | 23150 | 23200 | 23100 | 1161 |
| 537 | 20240805 | 102700 | 3500390850 | 23150 | 23200 | 23200 | 23100 | 527 |
| 538 | 20240805 | 102600 | 3488198800 | 23200 | 23250 | 23250 | 23150 | 1057 |
| 539 | 20240805 | 102500 | 3463726300 | 23200 | 23300 | 23350 | 23200 | 1711 |
| 540 | 20240805 | 102400 | 3423972750 | 23200 | 23350 | 23350 | 23200 | 565 |
| 541 | 20240805 | 102300 | 3410837750 | 23350 | 23250 | 23350 | 23250 | 1188 |
| 542 | 20240805 | 102200 | 3383191750 | 23350 | 23400 | 23400 | 23300 | 252 |
| 543 | 20240805 | 102100 | 3377306850 | 23250 | 23300 | 23400 | 23250 | 346 |
| 544 | 20240805 | 102000 | 3369239550 | 23400 | 23400 | 23450 | 23300 | 397 |
| 545 | 20240805 | 101900 | 3359962000 | 23400 | 23300 | 23400 | 23250 | 1220 |
| 546 | 20240805 | 101800 | 3331528900 | 23350 | 23250 | 23400 | 23250 | 1310 |
| 547 | 20240805 | 101700 | 3300914650 | 23300 | 23300 | 23350 | 23200 | 2492 |
| 548 | 20240805 | 101600 | 3243032650 | 23250 | 23400 | 23400 | 23250 | 776 |
| 549 | 20240805 | 101500 | 3224924150 | 23350 | 23250 | 23400 | 23250 | 800 |
| 550 | 20240805 | 101400 | 3206258950 | 23250 | 23350 | 23400 | 23250 | 817 |
| 551 | 20240805 | 101300 | 3187182500 | 23350 | 23350 | 23400 | 23350 | 570 |
| 552 | 20240805 | 101200 | 3173871300 | 23300 | 23300 | 23350 | 23250 | 484 |
| 553 | 20240805 | 101100 | 3162597500 | 23250 | 23300 | 23300 | 23250 | 1368 |
| 554 | 20240805 | 101000 | 3130781850 | 23250 | 23300 | 23350 | 23250 | 225 |
| 555 | 20240805 | 100900 | 3125540200 | 23300 | 23250 | 23350 | 23250 | 174 |
| 556 | 20240805 | 100800 | 3121494100 | 23250 | 23300 | 23350 | 23200 | 1066 |
| 557 | 20240805 | 100700 | 3096709650 | 23250 | 23400 | 23400 | 23200 | 5714 |
| 558 | 20240805 | 100600 | 2963740050 | 23450 | 23500 | 23500 | 23300 | 978 |
| 559 | 20240805 | 100500 | 2940948050 | 23500 | 23400 | 23500 | 23400 | 2140 |
| 560 | 20240805 | 100400 | 2890763700 | 23450 | 23400 | 23450 | 23350 | 688 |
| 561 | 20240805 | 100300 | 2874668800 | 23450 | 23500 | 23500 | 23450 | 361 |
| 562 | 20240805 | 100200 | 2866202000 | 23400 | 23450 | 23450 | 23400 | 70 |
| 563 | 20240805 | 100100 | 2864562950 | 23450 | 23450 | 23500 | 23400 | 495 |
| 564 | 20240805 | 100000 | 2852944550 | 23400 | 23450 | 23500 | 23400 | 325 |
| 565 | 20240805 | 095900 | 2845323500 | 23450 | 23400 | 23450 | 23400 | 1236 |
| 566 | 20240805 | 095800 | 2816368100 | 23400 | 23400 | 23400 | 23350 | 564 |
| 567 | 20240805 | 095700 | 2803178500 | 23400 | 23500 | 23500 | 23300 | 2344 |
| 568 | 20240805 | 095600 | 2748509600 | 23450 | 23450 | 23450 | 23400 | 432 |
| 569 | 20240805 | 095500 | 2738381650 | 23450 | 23300 | 23450 | 23300 | 1395 |
| 570 | 20240805 | 095400 | 2705858600 | 23350 | 23350 | 23400 | 23250 | 129 |
| 571 | 20240805 | 095300 | 2702854600 | 23400 | 23250 | 23400 | 23200 | 2037 |
| 572 | 20240805 | 095200 | 2655473500 | 23400 | 23350 | 23400 | 23250 | 576 |
| 573 | 20240805 | 095100 | 2642018200 | 23350 | 23350 | 23350 | 23350 | 1214 |
| 574 | 20240805 | 095000 | 2613671300 | 23450 | 23500 | 23500 | 23300 | 2335 |
| 575 | 20240805 | 094900 | 2559169850 | 23500 | 23450 | 23500 | 23450 | 263 |
| 576 | 20240805 | 094800 | 2553001650 | 23400 | 23450 | 23450 | 23400 | 704 |
| 577 | 20240805 | 094700 | 2536512850 | 23500 | 23450 | 23500 | 23400 | 3813 |
| 578 | 20240805 | 094600 | 2446974400 | 23450 | 23400 | 23450 | 23350 | 431 |
| 579 | 20240805 | 094500 | 2436889450 | 23400 | 23450 | 23450 | 23400 | 391 |
| 580 | 20240805 | 094400 | 2427737100 | 23450 | 23500 | 23500 | 23450 | 516 |
| 581 | 20240805 | 094300 | 2415616600 | 23500 | 23500 | 23500 | 23500 | 204 |
| 582 | 20240805 | 094200 | 2410822600 | 23400 | 23550 | 23550 | 23400 | 577 |
| 583 | 20240805 | 094100 | 2397294400 | 23550 | 23500 | 23550 | 23500 | 202 |
| 584 | 20240805 | 094000 | 2392540000 | 23500 | 23400 | 23550 | 23400 | 4426 |
| 585 | 20240805 | 093900 | 2288619850 | 23450 | 23400 | 23500 | 23400 | 430 |
| 586 | 20240805 | 093800 | 2278540200 | 23400 | 23450 | 23500 | 23400 | 416 |
| 587 | 20240805 | 093700 | 2268778100 | 23500 | 23500 | 23500 | 23450 | 47 |
| 588 | 20240805 | 093600 | 2267673850 | 23550 | 23550 | 23600 | 23500 | 6146 |
| 589 | 20240805 | 093500 | 2123058650 | 23550 | 23450 | 23550 | 23450 | 3374 |
| 590 | 20240805 | 093400 | 2043758600 | 23450 | 23400 | 23500 | 23400 | 719 |
| 591 | 20240805 | 093300 | 2026877550 | 23450 | 23400 | 23450 | 23350 | 28 |
| 592 | 20240805 | 093200 | 2026223400 | 23350 | 23350 | 23450 | 23350 | 195 |
| 593 | 20240805 | 093100 | 2021657250 | 23350 | 23400 | 23450 | 23350 | 852 |
| 594 | 20240805 | 093000 | 2001723800 | 23400 | 23550 | 23550 | 23400 | 1107 |
| 595 | 20240805 | 092900 | 1975765250 | 23550 | 23500 | 23550 | 23500 | 186 |
| 596 | 20240805 | 092800 | 1971392900 | 23500 | 23500 | 23550 | 23500 | 2182 |
| 597 | 20240805 | 092700 | 1920068800 | 23550 | 23450 | 23550 | 23450 | 3627 |
| 598 | 20240805 | 092600 | 1834836800 | 23450 | 23450 | 23450 | 23400 | 1560 |
| 599 | 20240805 | 092500 | 1798260750 | 23450 | 23400 | 23450 | 23350 | 767 |
| 600 | 20240805 | 092400 | 1780305100 | 23350 | 23250 | 23350 | 23250 | 308 |
| 601 | 20240805 | 092300 | 1773120700 | 23250 | 23350 | 23400 | 23250 | 2191 |
| 602 | 20240805 | 092200 | 1721986000 | 23400 | 23200 | 23400 | 23200 | 4127 |
| 603 | 20240805 | 092100 | 1625794550 | 23200 | 23150 | 23200 | 23100 | 879 |
| 604 | 20240805 | 092000 | 1605460000 | 23100 | 23250 | 23250 | 23100 | 2565 |
| 605 | 20240805 | 091900 | 1546051650 | 23300 | 23250 | 23300 | 23200 | 1401 |
| 606 | 20240805 | 091800 | 1513476450 | 23350 | 23350 | 23350 | 23250 | 4228 |
| 607 | 20240805 | 091700 | 1414977200 | 23300 | 23400 | 23400 | 23300 | 1410 |
| 608 | 20240805 | 091600 | 1382048350 | 23450 | 23450 | 23450 | 23400 | 1691 |
| 609 | 20240805 | 091500 | 1342402350 | 23450 | 23400 | 23450 | 23350 | 326 |
| 610 | 20240805 | 091400 | 1334774100 | 23400 | 23300 | 23400 | 23250 | 1049 |
| 611 | 20240805 | 091300 | 1310320350 | 23300 | 23500 | 23500 | 23300 | 6366 |
| 612 | 20240805 | 091200 | 1161417550 | 23450 | 23400 | 23500 | 23350 | 4537 |
| 613 | 20240805 | 091100 | 1054868200 | 23450 | 23350 | 23450 | 23350 | 4526 |
| 614 | 20240805 | 091000 | 948933150 | 23350 | 23200 | 23400 | 23200 | 3074 |
| 615 | 20240805 | 090900 | 877412250 | 23150 | 23200 | 23200 | 23150 | 2046 |
| 616 | 20240805 | 090800 | 829956550 | 23200 | 23100 | 23300 | 23100 | 1227 |
| 617 | 20240805 | 090700 | 801402950 | 23100 | 23300 | 23300 | 23050 | 10216 |
| 618 | 20240805 | 090600 | 564830150 | 23300 | 23400 | 23450 | 23300 | 674 |
| 619 | 20240805 | 090500 | 549102050 | 23400 | 23300 | 23400 | 23250 | 3825 |
| 620 | 20240805 | 090400 | 459942300 | 23300 | 23450 | 23450 | 23300 | 2410 |
| 621 | 20240805 | 090300 | 403669000 | 23450 | 23500 | 23500 | 23400 | 961 |
| 622 | 20240805 | 090200 | 381120750 | 23500 | 23450 | 23600 | 23350 | 3632 |
| 623 | 20240805 | 090100 | 295923150 | 23450 | 23500 | 23500 | 23400 | 4244 |
| 624 | 20240805 | 090000 | 196549750 | 23450 | 23500 | 23700 | 23450 | 8355 |