34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 192100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 7497 |
| 3 | 20240814 | 192000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20240814 | 191900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20240814 | 191800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20240814 | 191700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20240814 | 191600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20240814 | 191500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20240814 | 191400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20240814 | 191300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20240814 | 191200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20240814 | 191100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20240814 | 191000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20240814 | 190900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20240814 | 190800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20240814 | 190700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20240814 | 190600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20240814 | 190500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20240814 | 190400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20240814 | 190300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20240814 | 190200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20240814 | 190100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20240814 | 190000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20240814 | 185900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20240814 | 185800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20240814 | 185700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20240814 | 185600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20240814 | 185500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20240814 | 185400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20240814 | 185300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20240814 | 185200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20240814 | 185100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 7497 |
| 33 | 20240814 | 185000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20240814 | 184900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20240814 | 184800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20240814 | 184700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20240814 | 184600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20240814 | 184500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20240814 | 184400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20240814 | 184300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20240814 | 184200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20240814 | 184100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20240814 | 184000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20240814 | 183900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20240814 | 183800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20240814 | 183700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20240814 | 183600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20240814 | 183500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20240814 | 183400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20240814 | 183300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20240814 | 183200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20240814 | 183100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20240814 | 183000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20240814 | 182900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20240814 | 182800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20240814 | 182700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20240814 | 182600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20240814 | 182500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20240814 | 182400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20240814 | 182300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20240814 | 182200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20240814 | 182100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 7497 |
| 63 | 20240814 | 182000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20240814 | 181900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20240814 | 181800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20240814 | 181700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20240814 | 181600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20240814 | 181500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20240814 | 181400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20240814 | 181300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20240814 | 181200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20240814 | 181100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20240814 | 181000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20240814 | 180900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20240814 | 180800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20240814 | 180700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20240814 | 180600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20240814 | 180500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20240814 | 180400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20240814 | 180300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20240814 | 180200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20240814 | 180100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20240814 | 180000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20240814 | 175900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20240814 | 175800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20240814 | 175700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20240814 | 175600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20240814 | 175500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20240814 | 175400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20240814 | 175300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20240814 | 175200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20240814 | 175100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 7497 |
| 93 | 20240814 | 175000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20240814 | 174900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20240814 | 174800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20240814 | 174700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20240814 | 174600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20240814 | 174500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20240814 | 174400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20240814 | 174300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20240814 | 174200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20240814 | 174100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20240814 | 174000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20240814 | 173900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20240814 | 173800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20240814 | 173700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20240814 | 173600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20240814 | 173500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20240814 | 173400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20240814 | 173300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20240814 | 173200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20240814 | 173100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20240814 | 173000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20240814 | 172900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20240814 | 172800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20240814 | 172700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20240814 | 172600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20240814 | 172500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20240814 | 172400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20240814 | 172300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20240814 | 172200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20240814 | 172100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 7497 |
| 123 | 20240814 | 172000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20240814 | 171900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20240814 | 171800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20240814 | 171700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20240814 | 171600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20240814 | 171500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20240814 | 171400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20240814 | 171300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20240814 | 171200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20240814 | 171100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20240814 | 171000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20240814 | 170900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20240814 | 170800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20240814 | 170700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20240814 | 170600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20240814 | 170500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20240814 | 170400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20240814 | 170300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20240814 | 170200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20240814 | 170100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20240814 | 170000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20240814 | 165900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20240814 | 165800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20240814 | 165700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20240814 | 165600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20240814 | 165500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20240814 | 165400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20240814 | 165300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20240814 | 165200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20240814 | 165100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 7497 |
| 153 | 20240814 | 165000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20240814 | 164900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20240814 | 164800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20240814 | 164700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20240814 | 164600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20240814 | 164500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20240814 | 164400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20240814 | 164300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20240814 | 164200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20240814 | 164100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20240814 | 164000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20240814 | 163900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20240814 | 163800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20240814 | 163700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20240814 | 163600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20240814 | 163500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20240814 | 163400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20240814 | 163300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20240814 | 163200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20240814 | 163100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20240814 | 163000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20240814 | 162900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20240814 | 162800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20240814 | 162700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20240814 | 162600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20240814 | 162500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20240814 | 162400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20240814 | 162300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20240814 | 162200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20240814 | 162100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 7497 |
| 183 | 20240814 | 162000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20240814 | 161900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20240814 | 161800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20240814 | 161700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20240814 | 161600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20240814 | 161500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20240814 | 161400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20240814 | 161300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20240814 | 161200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20240814 | 161100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20240814 | 161000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20240814 | 160900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20240814 | 160800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20240814 | 160700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20240814 | 160600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20240814 | 160500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20240814 | 160400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20240814 | 160300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20240814 | 160200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20240814 | 160100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20240814 | 160000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20240814 | 155900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20240814 | 155800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20240814 | 155700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20240814 | 155600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20240814 | 155500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20240814 | 155400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20240814 | 155300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20240814 | 155200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20240814 | 155100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 7497 |
| 213 | 20240814 | 155000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20240814 | 154900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20240814 | 154800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20240814 | 154700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20240814 | 154600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20240814 | 154500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20240814 | 154400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20240814 | 154300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20240814 | 154200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20240814 | 154100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20240814 | 154000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20240814 | 153900 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20240814 | 153800 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20240814 | 153700 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20240814 | 153600 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20240814 | 153500 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20240814 | 153400 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20240814 | 153300 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20240814 | 153200 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20240814 | 153100 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20240814 | 153000 | 16812385400 | 25200 | 25200 | 25200 | 25200 | 7497 |
| 234 | 20240814 | 152900 | 16623461000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 235 | 20240814 | 152800 | 16623461000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 236 | 20240814 | 152700 | 16623461000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 237 | 20240814 | 152600 | 16623461000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 238 | 20240814 | 152500 | 16623461000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 239 | 20240814 | 152400 | 16623461000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 240 | 20240814 | 152300 | 16623461000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 241 | 20240814 | 152200 | 16623461000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 242 | 20240814 | 152100 | 16623461000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 243 | 20240814 | 152000 | 16623461000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 244 | 20240814 | 151900 | 16623461000 | 25050 | 25050 | 25100 | 25050 | 142 |
| 245 | 20240814 | 151800 | 16619902650 | 25050 | 25050 | 25050 | 25050 | 339 |
| 246 | 20240814 | 151700 | 16611410700 | 25050 | 25100 | 25100 | 24950 | 4403 |
| 247 | 20240814 | 151600 | 16501297050 | 25100 | 25100 | 25100 | 25050 | 231 |
| 248 | 20240814 | 151500 | 16495500000 | 25100 | 25100 | 25100 | 25050 | 2718 |
| 249 | 20240814 | 151400 | 16427287900 | 25100 | 25050 | 25100 | 25050 | 871 |
| 250 | 20240814 | 151300 | 16405463100 | 25100 | 25050 | 25100 | 25050 | 368 |
| 251 | 20240814 | 151200 | 16396227100 | 25050 | 25150 | 25150 | 25050 | 1047 |
| 252 | 20240814 | 151100 | 16369962800 | 25150 | 25150 | 25250 | 25150 | 1301 |
| 253 | 20240814 | 151000 | 16337237600 | 25200 | 25200 | 25200 | 25150 | 971 |
| 254 | 20240814 | 150900 | 16312793600 | 25150 | 25150 | 25200 | 25150 | 898 |
| 255 | 20240814 | 150800 | 16290206850 | 25100 | 25100 | 25150 | 25100 | 340 |
| 256 | 20240814 | 150700 | 16281665400 | 25100 | 25100 | 25150 | 25100 | 1392 |
| 257 | 20240814 | 150600 | 16246722950 | 25050 | 25100 | 25100 | 25050 | 301 |
| 258 | 20240814 | 150500 | 16239171450 | 25100 | 25050 | 25100 | 25050 | 1689 |
| 259 | 20240814 | 150400 | 16196779850 | 25100 | 25100 | 25100 | 25050 | 157 |
| 260 | 20240814 | 150300 | 16192841850 | 25050 | 25050 | 25150 | 25050 | 1312 |
| 261 | 20240814 | 150200 | 16159906250 | 25100 | 25100 | 25100 | 25050 | 322 |
| 262 | 20240814 | 150100 | 16151824800 | 25100 | 25100 | 25100 | 25050 | 299 |
| 263 | 20240814 | 150000 | 16144323300 | 25050 | 25050 | 25100 | 25000 | 592 |
| 264 | 20240814 | 145900 | 16129475400 | 25050 | 25050 | 25050 | 25000 | 388 |
| 265 | 20240814 | 145800 | 16119760000 | 25050 | 25050 | 25050 | 25000 | 2497 |
| 266 | 20240814 | 145700 | 16057323400 | 25050 | 25050 | 25100 | 25000 | 2384 |
| 267 | 20240814 | 145600 | 15997645550 | 25050 | 25100 | 25100 | 25000 | 1452 |
| 268 | 20240814 | 145500 | 15961264500 | 25050 | 25100 | 25100 | 25050 | 152 |
| 269 | 20240814 | 145400 | 15957450950 | 25100 | 25050 | 25100 | 25050 | 512 |
| 270 | 20240814 | 145300 | 15944613600 | 25100 | 25100 | 25150 | 25100 | 1338 |
| 271 | 20240814 | 145200 | 15911014550 | 25150 | 25200 | 25200 | 25100 | 600 |
| 272 | 20240814 | 145100 | 15895923950 | 25200 | 25150 | 25200 | 25150 | 259 |
| 273 | 20240814 | 145000 | 15889406000 | 25200 | 25150 | 25200 | 25100 | 2191 |
| 274 | 20240814 | 144900 | 15834341800 | 25150 | 25100 | 25150 | 25050 | 577 |
| 275 | 20240814 | 144800 | 15819856100 | 25100 | 25100 | 25150 | 25050 | 293 |
| 276 | 20240814 | 144700 | 15812508850 | 25100 | 25100 | 25100 | 25000 | 2947 |
| 277 | 20240814 | 144600 | 15738720900 | 25100 | 25200 | 25200 | 25050 | 7214 |
| 278 | 20240814 | 144500 | 15557458400 | 25200 | 25200 | 25200 | 25150 | 371 |
| 279 | 20240814 | 144400 | 15548110050 | 25200 | 25200 | 25200 | 25150 | 303 |
| 280 | 20240814 | 144300 | 15540475200 | 25200 | 25200 | 25200 | 25150 | 398 |
| 281 | 20240814 | 144200 | 15530447100 | 25200 | 25200 | 25200 | 25150 | 554 |
| 282 | 20240814 | 144100 | 15516488200 | 25200 | 25200 | 25200 | 25150 | 252 |
| 283 | 20240814 | 144000 | 15510140050 | 25200 | 25200 | 25200 | 25150 | 3971 |
| 284 | 20240814 | 143900 | 15410245650 | 25150 | 25250 | 25250 | 25150 | 181 |
| 285 | 20240814 | 143800 | 15405683400 | 25250 | 25250 | 25250 | 25200 | 193 |
| 286 | 20240814 | 143700 | 15400812650 | 25200 | 25250 | 25250 | 25200 | 810 |
| 287 | 20240814 | 143600 | 15380388500 | 25250 | 25200 | 25250 | 25150 | 811 |
| 288 | 20240814 | 143500 | 15359981950 | 25250 | 25200 | 25250 | 25150 | 599 |
| 289 | 20240814 | 143400 | 15344884050 | 25200 | 25250 | 25250 | 25200 | 1083 |
| 290 | 20240814 | 143300 | 15317571950 | 25250 | 25250 | 25250 | 25200 | 201 |
| 291 | 20240814 | 143200 | 15312502050 | 25250 | 25250 | 25250 | 25200 | 232 |
| 292 | 20240814 | 143100 | 15306644150 | 25250 | 25250 | 25250 | 25200 | 403 |
| 293 | 20240814 | 143000 | 15296478400 | 25200 | 25250 | 25250 | 25200 | 720 |
| 294 | 20240814 | 142900 | 15278316300 | 25250 | 25250 | 25250 | 25200 | 210 |
| 295 | 20240814 | 142800 | 15273017950 | 25250 | 25250 | 25250 | 25200 | 72 |
| 296 | 20240814 | 142700 | 15271201150 | 25200 | 25200 | 25250 | 25200 | 535 |
| 297 | 20240814 | 142600 | 15257695050 | 25250 | 25200 | 25250 | 25200 | 849 |
| 298 | 20240814 | 142500 | 15236297250 | 25250 | 25250 | 25250 | 25200 | 321 |
| 299 | 20240814 | 142400 | 15228193650 | 25250 | 25300 | 25300 | 25200 | 848 |
| 300 | 20240814 | 142300 | 15206782450 | 25350 | 25350 | 25350 | 25250 | 1125 |
| 301 | 20240814 | 142200 | 15178319900 | 25300 | 25350 | 25350 | 25300 | 321 |
| 302 | 20240814 | 142100 | 15170190600 | 25350 | 25350 | 25350 | 25350 | 103 |
| 303 | 20240814 | 142000 | 15167579550 | 25300 | 25300 | 25300 | 25300 | 301 |
| 304 | 20240814 | 141900 | 15159964250 | 25300 | 25300 | 25300 | 25250 | 194 |
| 305 | 20240814 | 141800 | 15155057800 | 25250 | 25300 | 25350 | 25250 | 285 |
| 306 | 20240814 | 141700 | 15147848700 | 25250 | 25300 | 25300 | 25250 | 321 |
| 307 | 20240814 | 141600 | 15139729200 | 25300 | 25250 | 25300 | 25250 | 194 |
| 308 | 20240814 | 141500 | 15134827000 | 25250 | 25300 | 25350 | 25250 | 1236 |
| 309 | 20240814 | 141400 | 15103612000 | 25300 | 25300 | 25350 | 25250 | 626 |
| 310 | 20240814 | 141300 | 15087772550 | 25300 | 25300 | 25300 | 25300 | 106 |
| 311 | 20240814 | 141200 | 15085090750 | 25300 | 25300 | 25300 | 25250 | 247 |
| 312 | 20240814 | 141100 | 15078843850 | 25300 | 25300 | 25300 | 25250 | 313 |
| 313 | 20240814 | 141000 | 15070933100 | 25300 | 25300 | 25300 | 25250 | 356 |
| 314 | 20240814 | 140900 | 15061927950 | 25250 | 25300 | 25350 | 25250 | 291 |
| 315 | 20240814 | 140800 | 15054569350 | 25300 | 25350 | 25350 | 25300 | 167 |
| 316 | 20240814 | 140700 | 15050338400 | 25350 | 25400 | 25400 | 25300 | 326 |
| 317 | 20240814 | 140600 | 15042074400 | 25400 | 25350 | 25400 | 25300 | 905 |
| 318 | 20240814 | 140500 | 15019171950 | 25400 | 25350 | 25400 | 25300 | 394 |
| 319 | 20240814 | 140400 | 15009183850 | 25350 | 25350 | 25400 | 25300 | 555 |
| 320 | 20240814 | 140300 | 14995114300 | 25350 | 25350 | 25350 | 25300 | 184 |
| 321 | 20240814 | 140200 | 14990453700 | 25350 | 25250 | 25350 | 25200 | 187 |
| 322 | 20240814 | 140100 | 14985719400 | 25250 | 25250 | 25400 | 25250 | 1351 |
| 323 | 20240814 | 140000 | 14951554350 | 25250 | 25350 | 25350 | 25200 | 486 |
| 324 | 20240814 | 135900 | 14939276400 | 25350 | 25200 | 25350 | 25150 | 1554 |
| 325 | 20240814 | 135800 | 14900086500 | 25200 | 25150 | 25200 | 25150 | 443 |
| 326 | 20240814 | 135700 | 14888927550 | 25150 | 25200 | 25200 | 25150 | 1406 |
| 327 | 20240814 | 135600 | 14853541650 | 25200 | 25250 | 25250 | 25200 | 323 |
| 328 | 20240814 | 135500 | 14845397050 | 25250 | 25150 | 25250 | 25150 | 2272 |
| 329 | 20240814 | 135400 | 14788083250 | 25200 | 25300 | 25300 | 25150 | 4855 |
| 330 | 20240814 | 135300 | 14665629700 | 25300 | 25300 | 25350 | 25250 | 432 |
| 331 | 20240814 | 135200 | 14654710800 | 25300 | 25350 | 25350 | 25250 | 107 |
| 332 | 20240814 | 135100 | 14652005400 | 25350 | 25250 | 25350 | 25250 | 485 |
| 333 | 20240814 | 135000 | 14639717700 | 25300 | 25350 | 25400 | 25300 | 578 |
| 334 | 20240814 | 134900 | 14625066550 | 25300 | 25350 | 25350 | 25300 | 248 |
| 335 | 20240814 | 134800 | 14618781400 | 25300 | 25350 | 25350 | 25300 | 145 |
| 336 | 20240814 | 134700 | 14615109500 | 25350 | 25400 | 25400 | 25300 | 1032 |
| 337 | 20240814 | 134600 | 14588966150 | 25350 | 25350 | 25400 | 25300 | 1256 |
| 338 | 20240814 | 134500 | 14557161850 | 25350 | 25350 | 25400 | 25300 | 270 |
| 339 | 20240814 | 134400 | 14550321500 | 25400 | 25350 | 25400 | 25300 | 511 |
| 340 | 20240814 | 134300 | 14537375050 | 25350 | 25350 | 25350 | 25300 | 685 |
| 341 | 20240814 | 134200 | 14520021500 | 25350 | 25400 | 25450 | 25350 | 425 |
| 342 | 20240814 | 134100 | 14509235100 | 25350 | 25400 | 25400 | 25350 | 316 |
| 343 | 20240814 | 134000 | 14501210400 | 25400 | 25400 | 25400 | 25350 | 926 |
| 344 | 20240814 | 133900 | 14477726150 | 25400 | 25400 | 25450 | 25350 | 318 |
| 345 | 20240814 | 133800 | 14469648300 | 25450 | 25400 | 25450 | 25350 | 278 |
| 346 | 20240814 | 133700 | 14462580900 | 25450 | 25450 | 25450 | 25350 | 385 |
| 347 | 20240814 | 133600 | 14452795450 | 25450 | 25350 | 25450 | 25350 | 695 |
| 348 | 20240814 | 133500 | 14435145650 | 25400 | 25350 | 25400 | 25350 | 174 |
| 349 | 20240814 | 133400 | 14430727700 | 25400 | 25300 | 25400 | 25300 | 1011 |
| 350 | 20240814 | 133300 | 14405084000 | 25300 | 25350 | 25400 | 25300 | 190 |
| 351 | 20240814 | 133200 | 14400265800 | 25350 | 25400 | 25400 | 25300 | 1733 |
| 352 | 20240814 | 133100 | 14356409950 | 25400 | 25350 | 25400 | 25300 | 1096 |
| 353 | 20240814 | 133000 | 14328657000 | 25350 | 25350 | 25400 | 25350 | 910 |
| 354 | 20240814 | 132900 | 14305585000 | 25400 | 25400 | 25450 | 25350 | 511 |
| 355 | 20240814 | 132800 | 14292612800 | 25450 | 25450 | 25500 | 25350 | 4335 |
| 356 | 20240814 | 132700 | 14182517550 | 25450 | 25500 | 25550 | 25450 | 883 |
| 357 | 20240814 | 132600 | 14160027500 | 25500 | 25450 | 25550 | 25450 | 736 |
| 358 | 20240814 | 132500 | 14141258800 | 25500 | 25550 | 25550 | 25450 | 401 |
| 359 | 20240814 | 132400 | 14131027950 | 25550 | 25600 | 25600 | 25450 | 2156 |
| 360 | 20240814 | 132300 | 14076025250 | 25600 | 25550 | 25600 | 25500 | 767 |
| 361 | 20240814 | 132200 | 14056439050 | 25500 | 25500 | 25550 | 25450 | 1142 |
| 362 | 20240814 | 132100 | 14027324150 | 25550 | 25550 | 25600 | 25500 | 1349 |
| 363 | 20240814 | 132000 | 13992872550 | 25550 | 25550 | 25600 | 25500 | 2610 |
| 364 | 20240814 | 131900 | 13926183200 | 25550 | 25500 | 25550 | 25500 | 1670 |
| 365 | 20240814 | 131800 | 13883583100 | 25500 | 25550 | 25550 | 25500 | 2674 |
| 366 | 20240814 | 131700 | 13815297900 | 25550 | 25400 | 25600 | 25400 | 5719 |
| 367 | 20240814 | 131600 | 13669265400 | 25400 | 25450 | 25450 | 25400 | 497 |
| 368 | 20240814 | 131500 | 13656629400 | 25450 | 25400 | 25500 | 25350 | 239 |
| 369 | 20240814 | 131400 | 13650551150 | 25450 | 25450 | 25450 | 25400 | 392 |
| 370 | 20240814 | 131300 | 13640576600 | 25450 | 25400 | 25450 | 25400 | 316 |
| 371 | 20240814 | 131200 | 13632546900 | 25350 | 25500 | 25500 | 25350 | 1185 |
| 372 | 20240814 | 131100 | 13602504400 | 25450 | 25400 | 25450 | 25350 | 485 |
| 373 | 20240814 | 131000 | 13590167250 | 25400 | 25450 | 25450 | 25350 | 713 |
| 374 | 20240814 | 130900 | 13572074350 | 25450 | 25450 | 25450 | 25400 | 237 |
| 375 | 20240814 | 130800 | 13566046850 | 25400 | 25450 | 25450 | 25400 | 398 |
| 376 | 20240814 | 130700 | 13555919900 | 25450 | 25450 | 25450 | 25400 | 240 |
| 377 | 20240814 | 130600 | 13549813550 | 25400 | 25400 | 25450 | 25350 | 385 |
| 378 | 20240814 | 130500 | 13540032700 | 25450 | 25400 | 25450 | 25400 | 258 |
| 379 | 20240814 | 130400 | 13533478200 | 25400 | 25350 | 25450 | 25350 | 1089 |
| 380 | 20240814 | 130300 | 13505844700 | 25450 | 25450 | 25450 | 25350 | 2135 |
| 381 | 20240814 | 130200 | 13451579350 | 25450 | 25450 | 25500 | 25450 | 211 |
| 382 | 20240814 | 130100 | 13446200400 | 25450 | 25450 | 25500 | 25450 | 415 |
| 383 | 20240814 | 130000 | 13435624050 | 25450 | 25450 | 25500 | 25450 | 1362 |
| 384 | 20240814 | 125900 | 13400936600 | 25500 | 25500 | 25500 | 25400 | 898 |
| 385 | 20240814 | 125800 | 13378096350 | 25500 | 25450 | 25500 | 25400 | 809 |
| 386 | 20240814 | 125700 | 13357498550 | 25450 | 25400 | 25450 | 25350 | 601 |
| 387 | 20240814 | 125600 | 13342211050 | 25400 | 25400 | 25450 | 25400 | 823 |
| 388 | 20240814 | 125500 | 13321277200 | 25350 | 25450 | 25450 | 25350 | 647 |
| 389 | 20240814 | 125400 | 13304826600 | 25450 | 25450 | 25450 | 25350 | 526 |
| 390 | 20240814 | 125300 | 13291467950 | 25400 | 25400 | 25450 | 25350 | 870 |
| 391 | 20240814 | 125200 | 13269372250 | 25400 | 25500 | 25500 | 25400 | 1101 |
| 392 | 20240814 | 125100 | 13241345500 | 25500 | 25450 | 25500 | 25450 | 819 |
| 393 | 20240814 | 125000 | 13220463900 | 25450 | 25450 | 25500 | 25400 | 263 |
| 394 | 20240814 | 124900 | 13213772600 | 25450 | 25450 | 25500 | 25400 | 695 |
| 395 | 20240814 | 124800 | 13196067500 | 25450 | 25400 | 25450 | 25350 | 793 |
| 396 | 20240814 | 124700 | 13175905950 | 25400 | 25350 | 25400 | 25300 | 582 |
| 397 | 20240814 | 124600 | 13161147300 | 25350 | 25400 | 25450 | 25300 | 859 |
| 398 | 20240814 | 124500 | 13139352050 | 25450 | 25400 | 25450 | 25300 | 972 |
| 399 | 20240814 | 124400 | 13114677450 | 25400 | 25350 | 25450 | 25350 | 605 |
| 400 | 20240814 | 124300 | 13099314200 | 25350 | 25350 | 25400 | 25250 | 2731 |
| 401 | 20240814 | 124200 | 13030186750 | 25350 | 25300 | 25350 | 25300 | 1744 |
| 402 | 20240814 | 124100 | 12986042650 | 25300 | 25350 | 25350 | 25300 | 1771 |
| 403 | 20240814 | 124000 | 12941194750 | 25350 | 25300 | 25350 | 25300 | 784 |
| 404 | 20240814 | 123900 | 12921346200 | 25300 | 25400 | 25400 | 25300 | 607 |
| 405 | 20240814 | 123800 | 12905956050 | 25450 | 25450 | 25450 | 25350 | 1754 |
| 406 | 20240814 | 123700 | 12861432300 | 25450 | 25450 | 25450 | 25400 | 573 |
| 407 | 20240814 | 123600 | 12846851300 | 25450 | 25400 | 25450 | 25350 | 515 |
| 408 | 20240814 | 123500 | 12833762800 | 25450 | 25450 | 25500 | 25350 | 1056 |
| 409 | 20240814 | 123400 | 12806889550 | 25450 | 25450 | 25500 | 25400 | 618 |
| 410 | 20240814 | 123300 | 12791162550 | 25450 | 25400 | 25450 | 25400 | 818 |
| 411 | 20240814 | 123200 | 12770362700 | 25450 | 25400 | 25450 | 25400 | 337 |
| 412 | 20240814 | 123100 | 12761790250 | 25400 | 25450 | 25450 | 25350 | 980 |
| 413 | 20240814 | 123000 | 12736901750 | 25450 | 25450 | 25450 | 25400 | 596 |
| 414 | 20240814 | 122900 | 12721737950 | 25450 | 25450 | 25500 | 25400 | 992 |
| 415 | 20240814 | 122800 | 12696480850 | 25500 | 25450 | 25550 | 25450 | 1388 |
| 416 | 20240814 | 122700 | 12661114500 | 25450 | 25450 | 25500 | 25450 | 1038 |
| 417 | 20240814 | 122600 | 12634679750 | 25450 | 25500 | 25500 | 25400 | 1547 |
| 418 | 20240814 | 122500 | 12595337200 | 25500 | 25500 | 25500 | 25450 | 532 |
| 419 | 20240814 | 122400 | 12581771300 | 25450 | 25550 | 25550 | 25450 | 1480 |
| 420 | 20240814 | 122300 | 12544056750 | 25550 | 25500 | 25600 | 25450 | 1238 |
| 421 | 20240814 | 122200 | 12512450550 | 25550 | 25550 | 25600 | 25500 | 1228 |
| 422 | 20240814 | 122100 | 12481062650 | 25550 | 25500 | 25550 | 25500 | 467 |
| 423 | 20240814 | 122000 | 12469138550 | 25500 | 25450 | 25550 | 25450 | 1616 |
| 424 | 20240814 | 121900 | 12427974300 | 25450 | 25500 | 25500 | 25400 | 1288 |
| 425 | 20240814 | 121800 | 12395184150 | 25500 | 25450 | 25500 | 25400 | 1413 |
| 426 | 20240814 | 121700 | 12359210150 | 25500 | 25500 | 25550 | 25400 | 738 |
| 427 | 20240814 | 121600 | 12340403250 | 25500 | 25550 | 25600 | 25450 | 535 |
| 428 | 20240814 | 121500 | 12326745300 | 25550 | 25500 | 25550 | 25450 | 1319 |
| 429 | 20240814 | 121400 | 12293129850 | 25500 | 25550 | 25600 | 25450 | 860 |
| 430 | 20240814 | 121300 | 12271185200 | 25550 | 25550 | 25600 | 25450 | 718 |
| 431 | 20240814 | 121200 | 12252844300 | 25550 | 25500 | 25600 | 25450 | 732 |
| 432 | 20240814 | 121100 | 12234145750 | 25550 | 25500 | 25600 | 25500 | 875 |
| 433 | 20240814 | 121000 | 12211770050 | 25550 | 25500 | 25550 | 25450 | 2568 |
| 434 | 20240814 | 120900 | 12146241800 | 25500 | 25500 | 25500 | 25450 | 1156 |
| 435 | 20240814 | 120800 | 12116793900 | 25500 | 25450 | 25500 | 25400 | 1213 |
| 436 | 20240814 | 120700 | 12085905950 | 25450 | 25450 | 25450 | 25400 | 781 |
| 437 | 20240814 | 120600 | 12066053200 | 25450 | 25400 | 25450 | 25400 | 1121 |
| 438 | 20240814 | 120500 | 12037552100 | 25400 | 25450 | 25500 | 25350 | 1514 |
| 439 | 20240814 | 120400 | 11999032800 | 25450 | 25500 | 25550 | 25400 | 1772 |
| 440 | 20240814 | 120300 | 11953868750 | 25550 | 25650 | 25650 | 25550 | 607 |
| 441 | 20240814 | 120200 | 11938316600 | 25600 | 25700 | 25700 | 25500 | 2314 |
| 442 | 20240814 | 120100 | 11879090300 | 25650 | 25650 | 25700 | 25650 | 1719 |
| 443 | 20240814 | 120000 | 11834938700 | 25650 | 25650 | 25700 | 25600 | 2318 |
| 444 | 20240814 | 115900 | 11775445000 | 25650 | 25650 | 25650 | 25600 | 1745 |
| 445 | 20240814 | 115800 | 11730691950 | 25650 | 25650 | 25650 | 25600 | 2200 |
| 446 | 20240814 | 115700 | 11674297000 | 25600 | 25600 | 25650 | 25550 | 1189 |
| 447 | 20240814 | 115600 | 11643853650 | 25600 | 25600 | 25600 | 25550 | 1521 |
| 448 | 20240814 | 115500 | 11604946800 | 25600 | 25600 | 25600 | 25550 | 1481 |
| 449 | 20240814 | 115400 | 11567034850 | 25600 | 25550 | 25650 | 25550 | 2189 |
| 450 | 20240814 | 115300 | 11510964450 | 25600 | 25500 | 25600 | 25500 | 891 |
| 451 | 20240814 | 115200 | 11488198250 | 25550 | 25550 | 25600 | 25500 | 1481 |
| 452 | 20240814 | 115100 | 11450364050 | 25550 | 25550 | 25600 | 25500 | 769 |
| 453 | 20240814 | 115000 | 11430715450 | 25550 | 25550 | 25600 | 25500 | 2033 |
| 454 | 20240814 | 114900 | 11378763300 | 25600 | 25600 | 25600 | 25550 | 1128 |
| 455 | 20240814 | 114800 | 11349891500 | 25600 | 25550 | 25600 | 25500 | 1091 |
| 456 | 20240814 | 114700 | 11322013350 | 25550 | 25550 | 25550 | 25500 | 2654 |
| 457 | 20240814 | 114600 | 11254298650 | 25550 | 25550 | 25600 | 25500 | 2757 |
| 458 | 20240814 | 114500 | 11183871000 | 25600 | 25500 | 25600 | 25500 | 2126 |
| 459 | 20240814 | 114400 | 11129563850 | 25500 | 25500 | 25600 | 25500 | 1621 |
| 460 | 20240814 | 114300 | 11088148750 | 25500 | 25550 | 25550 | 25450 | 2553 |
| 461 | 20240814 | 114200 | 11023066300 | 25550 | 25600 | 25600 | 25500 | 2275 |
| 462 | 20240814 | 114100 | 10964916950 | 25600 | 25550 | 25600 | 25550 | 1393 |
| 463 | 20240814 | 114000 | 10929272250 | 25550 | 25600 | 25650 | 25500 | 2028 |
| 464 | 20240814 | 113900 | 10877407950 | 25550 | 25500 | 25700 | 25500 | 11795 |
| 465 | 20240814 | 113800 | 10575739900 | 25550 | 25450 | 25550 | 25400 | 4523 |
| 466 | 20240814 | 113700 | 10460399300 | 25450 | 25450 | 25500 | 25400 | 1552 |
| 467 | 20240814 | 113600 | 10420914050 | 25450 | 25500 | 25500 | 25450 | 1320 |
| 468 | 20240814 | 113500 | 10387262850 | 25500 | 25450 | 25500 | 25450 | 837 |
| 469 | 20240814 | 113400 | 10365921500 | 25450 | 25450 | 25450 | 25400 | 890 |
| 470 | 20240814 | 113300 | 10343275050 | 25450 | 25450 | 25450 | 25350 | 1229 |
| 471 | 20240814 | 113200 | 10312012450 | 25450 | 25450 | 25450 | 25350 | 1368 |
| 472 | 20240814 | 113100 | 10277238550 | 25450 | 25400 | 25500 | 25400 | 1105 |
| 473 | 20240814 | 113000 | 10249114900 | 25400 | 25400 | 25450 | 25350 | 1298 |
| 474 | 20240814 | 112900 | 10216106300 | 25450 | 25450 | 25450 | 25400 | 1237 |
| 475 | 20240814 | 112800 | 10184646300 | 25400 | 25350 | 25450 | 25350 | 674 |
| 476 | 20240814 | 112700 | 10167528650 | 25350 | 25450 | 25500 | 25350 | 4167 |
| 477 | 20240814 | 112600 | 10061675750 | 25450 | 25450 | 25450 | 25400 | 1470 |
| 478 | 20240814 | 112500 | 10024266050 | 25450 | 25450 | 25500 | 25400 | 1219 |
| 479 | 20240814 | 112400 | 9993244550 | 25450 | 25450 | 25450 | 25400 | 937 |
| 480 | 20240814 | 112300 | 9969401200 | 25450 | 25400 | 25450 | 25400 | 1053 |
| 481 | 20240814 | 112200 | 9942613250 | 25450 | 25450 | 25450 | 25400 | 1936 |
| 482 | 20240814 | 112100 | 9893412450 | 25450 | 25400 | 25450 | 25400 | 1311 |
| 483 | 20240814 | 112000 | 9860058300 | 25450 | 25400 | 25450 | 25350 | 985 |
| 484 | 20240814 | 111900 | 9835021750 | 25400 | 25350 | 25400 | 25300 | 1568 |
| 485 | 20240814 | 111800 | 9795231750 | 25350 | 25350 | 25400 | 25300 | 921 |
| 486 | 20240814 | 111700 | 9771865300 | 25350 | 25250 | 25350 | 25150 | 2862 |
| 487 | 20240814 | 111600 | 9699551500 | 25250 | 25300 | 25300 | 25150 | 2863 |
| 488 | 20240814 | 111500 | 9627281300 | 25250 | 25350 | 25350 | 25000 | 9536 |
| 489 | 20240814 | 111400 | 9387332000 | 25350 | 25400 | 25400 | 25250 | 3386 |
| 490 | 20240814 | 111300 | 9301550450 | 25400 | 25450 | 25450 | 25350 | 2124 |
| 491 | 20240814 | 111200 | 9247581200 | 25450 | 25450 | 25500 | 25400 | 1635 |
| 492 | 20240814 | 111100 | 9205962200 | 25450 | 25400 | 25450 | 25350 | 1024 |
| 493 | 20240814 | 111000 | 9179919900 | 25450 | 25400 | 25450 | 25400 | 1409 |
| 494 | 20240814 | 110900 | 9144080400 | 25400 | 25450 | 25450 | 25400 | 2952 |
| 495 | 20240814 | 110800 | 9068991950 | 25450 | 25300 | 25450 | 25300 | 4666 |
| 496 | 20240814 | 110700 | 8950670800 | 25300 | 25350 | 25350 | 25250 | 2806 |
| 497 | 20240814 | 110600 | 8879616700 | 25300 | 25350 | 25350 | 25300 | 1581 |
| 498 | 20240814 | 110500 | 8839563600 | 25300 | 25300 | 25350 | 25250 | 1211 |
| 499 | 20240814 | 110400 | 8808921850 | 25300 | 25350 | 25400 | 25250 | 2867 |
| 500 | 20240814 | 110300 | 8736230450 | 25350 | 25250 | 25400 | 25250 | 4172 |
| 501 | 20240814 | 110200 | 8630624450 | 25250 | 25200 | 25250 | 25150 | 1758 |
| 502 | 20240814 | 110100 | 8586307200 | 25200 | 25150 | 25250 | 25050 | 3535 |
| 503 | 20240814 | 110000 | 8497328000 | 25250 | 25550 | 25550 | 25100 | 7994 |
| 504 | 20240814 | 105900 | 8295052800 | 25550 | 25550 | 25550 | 25500 | 4168 |
| 505 | 20240814 | 105800 | 8188611650 | 25550 | 25550 | 25550 | 25400 | 9726 |
| 506 | 20240814 | 105700 | 7940592000 | 25500 | 25500 | 25550 | 25400 | 10499 |
| 507 | 20240814 | 105600 | 7672938800 | 25500 | 25450 | 25500 | 25400 | 9454 |
| 508 | 20240814 | 105500 | 7432085650 | 25450 | 25350 | 25450 | 25350 | 4212 |
| 509 | 20240814 | 105400 | 7325017250 | 25400 | 25350 | 25400 | 25300 | 3986 |
| 510 | 20240814 | 105300 | 7223877950 | 25350 | 25300 | 25350 | 25250 | 4499 |
| 511 | 20240814 | 105200 | 7110060650 | 25300 | 25350 | 25400 | 25300 | 6492 |
| 512 | 20240814 | 105100 | 6945383550 | 25400 | 25300 | 25400 | 25250 | 7448 |
| 513 | 20240814 | 105000 | 6756797100 | 25300 | 25250 | 25300 | 25200 | 2678 |
| 514 | 20240814 | 104900 | 6689106600 | 25250 | 25250 | 25300 | 25150 | 3862 |
| 515 | 20240814 | 104800 | 6591677300 | 25250 | 25200 | 25300 | 25150 | 6261 |
| 516 | 20240814 | 104700 | 6433688050 | 25200 | 25200 | 25200 | 25100 | 3382 |
| 517 | 20240814 | 104600 | 6348570700 | 25200 | 25150 | 25200 | 25150 | 2866 |
| 518 | 20240814 | 104500 | 6276407350 | 25200 | 25150 | 25200 | 25050 | 3668 |
| 519 | 20240814 | 104400 | 6184214550 | 25150 | 25100 | 25150 | 25050 | 2282 |
| 520 | 20240814 | 104300 | 6126867150 | 25100 | 25100 | 25150 | 25050 | 5232 |
| 521 | 20240814 | 104200 | 5995628950 | 25100 | 25050 | 25100 | 25050 | 7012 |
| 522 | 20240814 | 104100 | 5819789000 | 25000 | 25050 | 25050 | 25000 | 1822 |
| 523 | 20240814 | 104000 | 5774169000 | 25050 | 25000 | 25050 | 24950 | 4704 |
| 524 | 20240814 | 103900 | 5656517250 | 25000 | 25050 | 25100 | 24950 | 3920 |
| 525 | 20240814 | 103800 | 5558388650 | 25050 | 24950 | 25050 | 24900 | 13482 |
| 526 | 20240814 | 103700 | 5221510500 | 24950 | 24850 | 24950 | 24850 | 4651 |
| 527 | 20240814 | 103600 | 5105662800 | 24900 | 24950 | 24950 | 24800 | 2488 |
| 528 | 20240814 | 103500 | 5043729600 | 24900 | 24850 | 24950 | 24800 | 8125 |
| 529 | 20240814 | 103400 | 4841599950 | 24850 | 24750 | 24850 | 24750 | 6173 |
| 530 | 20240814 | 103300 | 4688507550 | 24750 | 24700 | 24750 | 24650 | 3253 |
| 531 | 20240814 | 103200 | 4608110300 | 24700 | 24600 | 24700 | 24550 | 5660 |
| 532 | 20240814 | 103100 | 4468552450 | 24600 | 24600 | 24600 | 24550 | 3724 |
| 533 | 20240814 | 103000 | 4376942450 | 24600 | 24550 | 24600 | 24500 | 3110 |
| 534 | 20240814 | 102900 | 4300550800 | 24500 | 24450 | 24550 | 24450 | 1426 |
| 535 | 20240814 | 102800 | 4265582800 | 24550 | 24450 | 24550 | 24450 | 2943 |
| 536 | 20240814 | 102700 | 4193479850 | 24500 | 24400 | 24500 | 24350 | 702 |
| 537 | 20240814 | 102600 | 4176324850 | 24500 | 24300 | 24550 | 24300 | 14246 |
| 538 | 20240814 | 102500 | 3828297050 | 24300 | 24350 | 24350 | 24300 | 206 |
| 539 | 20240814 | 102400 | 3823283900 | 24350 | 24350 | 24350 | 24350 | 31 |
| 540 | 20240814 | 102300 | 3822529050 | 24350 | 24300 | 24350 | 24300 | 1482 |
| 541 | 20240814 | 102200 | 3786508750 | 24250 | 24250 | 24300 | 24250 | 944 |
| 542 | 20240814 | 102100 | 3763615600 | 24250 | 24250 | 24250 | 24200 | 121 |
| 543 | 20240814 | 102000 | 3760681650 | 24250 | 24250 | 24250 | 24250 | 2 |
| 544 | 20240814 | 101900 | 3760633150 | 24250 | 24250 | 24250 | 24200 | 207 |
| 545 | 20240814 | 101800 | 3755613450 | 24250 | 24250 | 24250 | 24200 | 132 |
| 546 | 20240814 | 101700 | 3752413500 | 24250 | 24250 | 24250 | 24200 | 90 |
| 547 | 20240814 | 101600 | 3750231100 | 24250 | 24250 | 24250 | 24200 | 66 |
| 548 | 20240814 | 101500 | 3748630750 | 24250 | 24200 | 24250 | 24200 | 669 |
| 549 | 20240814 | 101400 | 3732411900 | 24150 | 24150 | 24150 | 24150 | 678 |
| 550 | 20240814 | 101300 | 3716038200 | 24150 | 24150 | 24150 | 24150 | 247 |
| 551 | 20240814 | 101200 | 3710073150 | 24200 | 24200 | 24250 | 24100 | 1341 |
| 552 | 20240814 | 101100 | 3677680250 | 24250 | 24200 | 24250 | 24200 | 1075 |
| 553 | 20240814 | 101000 | 3651663500 | 24300 | 24250 | 24300 | 24250 | 393 |
| 554 | 20240814 | 100900 | 3642115600 | 24250 | 24300 | 24300 | 24250 | 465 |
| 555 | 20240814 | 100800 | 3630836750 | 24300 | 24250 | 24300 | 24250 | 83 |
| 556 | 20240814 | 100700 | 3628821300 | 24250 | 24300 | 24300 | 24250 | 144 |
| 557 | 20240814 | 100600 | 3625328150 | 24300 | 24200 | 24300 | 24200 | 839 |
| 558 | 20240814 | 100500 | 3604983900 | 24250 | 24250 | 24300 | 24100 | 2218 |
| 559 | 20240814 | 100400 | 3551370400 | 24250 | 24250 | 24250 | 24250 | 42 |
| 560 | 20240814 | 100300 | 3550351900 | 24250 | 24250 | 24250 | 24200 | 276 |
| 561 | 20240814 | 100200 | 3543658950 | 24250 | 24250 | 24300 | 24250 | 1424 |
| 562 | 20240814 | 100100 | 3509066900 | 24250 | 24250 | 24300 | 24250 | 329 |
| 563 | 20240814 | 100000 | 3501086100 | 24200 | 24300 | 24350 | 24200 | 1151 |
| 564 | 20240814 | 095900 | 3473150100 | 24200 | 24300 | 24300 | 24200 | 630 |
| 565 | 20240814 | 095800 | 3457874250 | 24350 | 24450 | 24450 | 24350 | 2547 |
| 566 | 20240814 | 095700 | 3395783550 | 24450 | 24500 | 24500 | 24400 | 1762 |
| 567 | 20240814 | 095600 | 3352694600 | 24500 | 24500 | 24500 | 24500 | 311 |
| 568 | 20240814 | 095500 | 3345075100 | 24500 | 24450 | 24500 | 24450 | 3411 |
| 569 | 20240814 | 095400 | 3261630800 | 24450 | 24400 | 24450 | 24400 | 252 |
| 570 | 20240814 | 095300 | 3255469950 | 24400 | 24400 | 24450 | 24350 | 1365 |
| 571 | 20240814 | 095200 | 3222163650 | 24400 | 24400 | 24450 | 24400 | 401 |
| 572 | 20240814 | 095100 | 3212377350 | 24400 | 24350 | 24400 | 24350 | 942 |
| 573 | 20240814 | 095000 | 3189434550 | 24400 | 24450 | 24450 | 24350 | 400 |
| 574 | 20240814 | 094900 | 3179670400 | 24450 | 24400 | 24450 | 24400 | 390 |
| 575 | 20240814 | 094800 | 3170154000 | 24450 | 24500 | 24500 | 24400 | 1272 |
| 576 | 20240814 | 094700 | 3139055300 | 24450 | 24450 | 24500 | 24400 | 1999 |
| 577 | 20240814 | 094600 | 3090177350 | 24400 | 24350 | 24450 | 24350 | 2792 |
| 578 | 20240814 | 094500 | 3022069750 | 24300 | 24400 | 24400 | 24300 | 1342 |
| 579 | 20240814 | 094400 | 2989406250 | 24400 | 24400 | 24450 | 24400 | 392 |
| 580 | 20240814 | 094300 | 2979841350 | 24400 | 24450 | 24500 | 24400 | 3543 |
| 581 | 20240814 | 094200 | 2893230250 | 24450 | 24450 | 24450 | 24400 | 489 |
| 582 | 20240814 | 094100 | 2881284800 | 24450 | 24400 | 24450 | 24300 | 2884 |
| 583 | 20240814 | 094000 | 2810911200 | 24350 | 24300 | 24350 | 24300 | 1644 |
| 584 | 20240814 | 093900 | 2770888700 | 24300 | 24300 | 24300 | 24250 | 317 |
| 585 | 20240814 | 093800 | 2763191150 | 24300 | 24300 | 24350 | 24300 | 1221 |
| 586 | 20240814 | 093700 | 2733520750 | 24300 | 24250 | 24300 | 24250 | 539 |
| 587 | 20240814 | 093600 | 2720448050 | 24250 | 24150 | 24250 | 24150 | 883 |
| 588 | 20240814 | 093500 | 2699057500 | 24150 | 24200 | 24200 | 24100 | 399 |
| 589 | 20240814 | 093400 | 2689438350 | 24150 | 24150 | 24200 | 24150 | 361 |
| 590 | 20240814 | 093300 | 2680714700 | 24100 | 24150 | 24200 | 24100 | 659 |
| 591 | 20240814 | 093200 | 2664820100 | 24150 | 24200 | 24250 | 24100 | 4510 |
| 592 | 20240814 | 093100 | 2555919300 | 24250 | 24300 | 24300 | 24150 | 45 |
| 593 | 20240814 | 093000 | 2554829600 | 24300 | 24300 | 24400 | 24150 | 1342 |
| 594 | 20240814 | 092900 | 2522320500 | 24300 | 24300 | 24400 | 24250 | 4437 |
| 595 | 20240814 | 092800 | 2414211850 | 24300 | 24350 | 24350 | 24250 | 962 |
| 596 | 20240814 | 092700 | 2390866500 | 24300 | 24300 | 24350 | 24250 | 266 |
| 597 | 20240814 | 092600 | 2384397350 | 24250 | 24300 | 24300 | 24250 | 738 |
| 598 | 20240814 | 092500 | 2366464250 | 24300 | 24250 | 24300 | 24200 | 1992 |
| 599 | 20240814 | 092400 | 2318202300 | 24250 | 24250 | 24300 | 24250 | 235 |
| 600 | 20240814 | 092300 | 2312503200 | 24250 | 24300 | 24350 | 24250 | 2789 |
| 601 | 20240814 | 092200 | 2244782900 | 24300 | 24350 | 24400 | 24300 | 1664 |
| 602 | 20240814 | 092100 | 2204271800 | 24350 | 24350 | 24450 | 24350 | 2023 |
| 603 | 20240814 | 092000 | 2154920950 | 24350 | 24400 | 24450 | 24350 | 2235 |
| 604 | 20240814 | 091900 | 2100384750 | 24350 | 24350 | 24400 | 24350 | 413 |
| 605 | 20240814 | 091800 | 2090325300 | 24400 | 24300 | 24400 | 24250 | 2839 |
| 606 | 20240814 | 091700 | 2021286200 | 24250 | 24300 | 24300 | 24250 | 320 |
| 607 | 20240814 | 091600 | 2013516550 | 24300 | 24450 | 24450 | 24300 | 1548 |
| 608 | 20240814 | 091500 | 1975848300 | 24400 | 24450 | 24500 | 24350 | 3640 |
| 609 | 20240814 | 091400 | 1887009600 | 24450 | 24250 | 24550 | 24250 | 8972 |
| 610 | 20240814 | 091300 | 1667881750 | 24350 | 24300 | 24350 | 24250 | 5108 |
| 611 | 20240814 | 091200 | 1543695100 | 24300 | 24150 | 24350 | 24100 | 5823 |
| 612 | 20240814 | 091100 | 1402539750 | 24100 | 24100 | 24150 | 24100 | 790 |
| 613 | 20240814 | 091000 | 1383496850 | 24150 | 24200 | 24200 | 24150 | 1409 |
| 614 | 20240814 | 090900 | 1349416750 | 24250 | 24200 | 24250 | 24150 | 4767 |
| 615 | 20240814 | 090800 | 1234067450 | 24200 | 24050 | 24200 | 24050 | 6232 |
| 616 | 20240814 | 090700 | 1083712150 | 24050 | 24050 | 24100 | 24050 | 2352 |
| 617 | 20240814 | 090600 | 1027133600 | 24050 | 24050 | 24100 | 24050 | 2898 |
| 618 | 20240814 | 090500 | 957436450 | 24050 | 24000 | 24050 | 24000 | 4408 |
| 619 | 20240814 | 090400 | 851505650 | 24000 | 24000 | 24050 | 23950 | 2485 |
| 620 | 20240814 | 090300 | 791875050 | 24000 | 24050 | 24100 | 23950 | 7921 |
| 621 | 20240814 | 090200 | 601617000 | 24100 | 24050 | 24100 | 24050 | 3100 |
| 622 | 20240814 | 090100 | 526981950 | 24100 | 24200 | 24200 | 24050 | 6124 |
| 623 | 20240814 | 090000 | 379288900 | 24200 | 24150 | 24300 | 24050 | 15700 |