34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 8682 |
| 3 | 20240805 | 192700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20240805 | 192600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20240805 | 192500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20240805 | 192400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20240805 | 192300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20240805 | 192200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20240805 | 192100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20240805 | 192000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20240805 | 191900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20240805 | 191800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20240805 | 191700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20240805 | 191600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20240805 | 191500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20240805 | 191400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20240805 | 191300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20240805 | 191200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20240805 | 191100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20240805 | 191000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20240805 | 190900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20240805 | 190800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20240805 | 190700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20240805 | 190600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20240805 | 190500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20240805 | 190400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20240805 | 190300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20240805 | 190200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20240805 | 190100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20240805 | 190000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20240805 | 185900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20240805 | 185800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 8682 |
| 33 | 20240805 | 185700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20240805 | 185600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20240805 | 185500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20240805 | 185400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20240805 | 185300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20240805 | 185200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20240805 | 185100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20240805 | 185000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20240805 | 184900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20240805 | 184800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20240805 | 184700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20240805 | 184600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20240805 | 184500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20240805 | 184400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20240805 | 184300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20240805 | 184200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20240805 | 184100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20240805 | 184000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20240805 | 183900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20240805 | 183800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20240805 | 183700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20240805 | 183600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20240805 | 183500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20240805 | 183400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20240805 | 183300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20240805 | 183200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20240805 | 183100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20240805 | 183000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20240805 | 182900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20240805 | 182800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 8682 |
| 63 | 20240805 | 182700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20240805 | 182600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20240805 | 182500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20240805 | 182400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20240805 | 182300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20240805 | 182200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20240805 | 182100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20240805 | 182000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20240805 | 181900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20240805 | 181800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20240805 | 181700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20240805 | 181600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20240805 | 181500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20240805 | 181400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20240805 | 181300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20240805 | 181200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20240805 | 181100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20240805 | 181000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20240805 | 180900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20240805 | 180800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20240805 | 180700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20240805 | 180600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20240805 | 180500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20240805 | 180400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20240805 | 180300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20240805 | 180200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20240805 | 180100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20240805 | 180000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20240805 | 175900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20240805 | 175800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 8682 |
| 93 | 20240805 | 175700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20240805 | 175600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20240805 | 175500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20240805 | 175400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20240805 | 175300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20240805 | 175200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20240805 | 175100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20240805 | 175000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20240805 | 174900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20240805 | 174800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20240805 | 174700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20240805 | 174600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20240805 | 174500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20240805 | 174400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20240805 | 174300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20240805 | 174200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20240805 | 174100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20240805 | 174000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20240805 | 173900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20240805 | 173800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20240805 | 173700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20240805 | 173600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20240805 | 173500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20240805 | 173400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20240805 | 173300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20240805 | 173200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20240805 | 173100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20240805 | 173000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20240805 | 172900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20240805 | 172800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 8682 |
| 123 | 20240805 | 172700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20240805 | 172600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20240805 | 172500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20240805 | 172400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20240805 | 172300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20240805 | 172200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20240805 | 172100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20240805 | 172000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20240805 | 171900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20240805 | 171800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20240805 | 171700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20240805 | 171600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20240805 | 171500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20240805 | 171400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20240805 | 171300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20240805 | 171200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20240805 | 171100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20240805 | 171000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20240805 | 170900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20240805 | 170800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20240805 | 170700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20240805 | 170600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20240805 | 170500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20240805 | 170400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20240805 | 170300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20240805 | 170200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20240805 | 170100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20240805 | 170000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20240805 | 165900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20240805 | 165800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 8682 |
| 153 | 20240805 | 165700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20240805 | 165600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20240805 | 165500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20240805 | 165400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20240805 | 165300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20240805 | 165200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20240805 | 165100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20240805 | 165000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20240805 | 164900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20240805 | 164800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20240805 | 164700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20240805 | 164600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20240805 | 164500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20240805 | 164400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20240805 | 164300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20240805 | 164200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20240805 | 164100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20240805 | 164000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20240805 | 163900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20240805 | 163800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20240805 | 163700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20240805 | 163600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20240805 | 163500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20240805 | 163400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20240805 | 163300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20240805 | 163200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20240805 | 163100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20240805 | 163000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20240805 | 162900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20240805 | 162800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 8682 |
| 183 | 20240805 | 162700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20240805 | 162600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20240805 | 162500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20240805 | 162400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20240805 | 162300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20240805 | 162200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20240805 | 162100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20240805 | 162000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20240805 | 161900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20240805 | 161800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20240805 | 161700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20240805 | 161600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20240805 | 161500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20240805 | 161400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20240805 | 161300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20240805 | 161200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20240805 | 161100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20240805 | 161000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20240805 | 160900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20240805 | 160800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20240805 | 160700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20240805 | 160600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20240805 | 160500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20240805 | 160400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20240805 | 160300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20240805 | 160200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20240805 | 160100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20240805 | 160000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20240805 | 155900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20240805 | 155800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 8682 |
| 213 | 20240805 | 155700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20240805 | 155600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20240805 | 155500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20240805 | 155400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20240805 | 155300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20240805 | 155200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20240805 | 155100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20240805 | 155000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20240805 | 154900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20240805 | 154800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20240805 | 154700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20240805 | 154600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20240805 | 154500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20240805 | 154400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20240805 | 154300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20240805 | 154200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20240805 | 154100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20240805 | 154000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20240805 | 153900 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20240805 | 153800 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20240805 | 153700 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20240805 | 153600 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20240805 | 153500 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20240805 | 153400 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20240805 | 153300 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20240805 | 153200 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20240805 | 153100 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20240805 | 153000 | 18880004150 | 24900 | 24900 | 24900 | 24900 | 8682 |
| 241 | 20240805 | 152900 | 18663822350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 242 | 20240805 | 152800 | 18663822350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 243 | 20240805 | 152700 | 18663822350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 244 | 20240805 | 152600 | 18663822350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 245 | 20240805 | 152500 | 18663822350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 246 | 20240805 | 152400 | 18663822350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 247 | 20240805 | 152300 | 18663822350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 248 | 20240805 | 152200 | 18663822350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 249 | 20240805 | 152100 | 18663822350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 250 | 20240805 | 152000 | 18663822350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 251 | 20240805 | 151900 | 18663822350 | 25150 | 25150 | 25200 | 25000 | 4176 |
| 252 | 20240805 | 151800 | 18559022000 | 25200 | 25200 | 25200 | 25050 | 2271 |
| 253 | 20240805 | 151700 | 18501872550 | 25150 | 25050 | 25200 | 25000 | 2289 |
| 254 | 20240805 | 151600 | 18444405900 | 25150 | 24900 | 25200 | 24850 | 8166 |
| 255 | 20240805 | 151500 | 18240373550 | 24900 | 24850 | 24950 | 24800 | 2355 |
| 256 | 20240805 | 151400 | 18181830350 | 24850 | 24800 | 24900 | 24800 | 623 |
| 257 | 20240805 | 151300 | 18166367500 | 24650 | 24650 | 24800 | 24600 | 3799 |
| 258 | 20240805 | 151200 | 18072605800 | 24700 | 24650 | 24700 | 24600 | 323 |
| 259 | 20240805 | 151100 | 18064639600 | 24700 | 24750 | 24750 | 24600 | 2207 |
| 260 | 20240805 | 151000 | 18010330700 | 24750 | 24500 | 24750 | 24500 | 6268 |
| 261 | 20240805 | 150900 | 17856269650 | 24500 | 24600 | 24600 | 24500 | 1523 |
| 262 | 20240805 | 150800 | 17818858650 | 24600 | 24650 | 24700 | 24600 | 1453 |
| 263 | 20240805 | 150700 | 17783059050 | 24600 | 24700 | 24700 | 24500 | 2796 |
| 264 | 20240805 | 150600 | 17714347100 | 24650 | 24800 | 24800 | 24600 | 3395 |
| 265 | 20240805 | 150500 | 17630488000 | 24800 | 24900 | 24900 | 24800 | 1824 |
| 266 | 20240805 | 150400 | 17585193650 | 24900 | 25000 | 25000 | 24850 | 1478 |
| 267 | 20240805 | 150300 | 17548391650 | 24950 | 24900 | 25050 | 24850 | 2125 |
| 268 | 20240805 | 150200 | 17495305000 | 24900 | 25000 | 25050 | 24850 | 7611 |
| 269 | 20240805 | 150100 | 17305792650 | 25000 | 25000 | 25000 | 24900 | 2432 |
| 270 | 20240805 | 150000 | 17245066450 | 25000 | 24850 | 25000 | 24800 | 8371 |
| 271 | 20240805 | 145900 | 17036854000 | 24750 | 24650 | 24900 | 24600 | 8786 |
| 272 | 20240805 | 145800 | 16819339100 | 24650 | 24450 | 24700 | 24350 | 3950 |
| 273 | 20240805 | 145700 | 16722444400 | 24450 | 24200 | 24450 | 24150 | 3426 |
| 274 | 20240805 | 145600 | 16639278900 | 24150 | 23950 | 24150 | 23950 | 6705 |
| 275 | 20240805 | 145500 | 16477724600 | 24000 | 23900 | 24050 | 23850 | 5272 |
| 276 | 20240805 | 145400 | 16351583450 | 23900 | 24000 | 24050 | 23800 | 7288 |
| 277 | 20240805 | 145300 | 16177189100 | 23900 | 24050 | 24100 | 23850 | 7806 |
| 278 | 20240805 | 145200 | 15990088950 | 24000 | 24400 | 24400 | 24000 | 10008 |
| 279 | 20240805 | 145100 | 15748891400 | 24400 | 24500 | 24500 | 24300 | 2838 |
| 280 | 20240805 | 145000 | 15679532700 | 24550 | 24400 | 24600 | 24350 | 1735 |
| 281 | 20240805 | 144900 | 15637081500 | 24400 | 24400 | 24500 | 24300 | 1714 |
| 282 | 20240805 | 144800 | 15595233050 | 24400 | 24800 | 24800 | 24400 | 2067 |
| 283 | 20240805 | 144700 | 15544436500 | 24700 | 24800 | 24850 | 24650 | 2298 |
| 284 | 20240805 | 144600 | 15487584350 | 24750 | 24800 | 25150 | 24750 | 8067 |
| 285 | 20240805 | 144500 | 15286638850 | 24800 | 24450 | 24800 | 24450 | 3650 |
| 286 | 20240805 | 144400 | 15196649800 | 24400 | 24300 | 24400 | 24200 | 3791 |
| 287 | 20240805 | 144300 | 15104517300 | 24300 | 24300 | 24400 | 24250 | 3471 |
| 288 | 20240805 | 144200 | 15020086100 | 24400 | 24250 | 24400 | 24050 | 9332 |
| 289 | 20240805 | 144100 | 14794120350 | 24250 | 24450 | 24500 | 24200 | 5535 |
| 290 | 20240805 | 144000 | 14659512100 | 24450 | 24550 | 24700 | 24450 | 2902 |
| 291 | 20240805 | 143900 | 14588351850 | 24550 | 24750 | 24750 | 24550 | 6663 |
| 292 | 20240805 | 143800 | 14424171750 | 24750 | 24600 | 24750 | 24600 | 3444 |
| 293 | 20240805 | 143700 | 14339105600 | 24600 | 24650 | 24650 | 24550 | 2570 |
| 294 | 20240805 | 143600 | 14275908750 | 24650 | 24700 | 24750 | 24550 | 2248 |
| 295 | 20240805 | 143500 | 14220551100 | 24700 | 24850 | 24900 | 24700 | 2609 |
| 296 | 20240805 | 143400 | 14155836700 | 24800 | 24550 | 24900 | 24550 | 3197 |
| 297 | 20240805 | 143300 | 14076555850 | 24600 | 24900 | 24900 | 24300 | 5847 |
| 298 | 20240805 | 143200 | 13932557100 | 24900 | 24450 | 24950 | 24400 | 12006 |
| 299 | 20240805 | 143100 | 13636530500 | 24450 | 24550 | 24650 | 24000 | 23273 |
| 300 | 20240805 | 143000 | 13072345450 | 24550 | 24500 | 24750 | 24200 | 19991 |
| 301 | 20240805 | 142900 | 12582127200 | 24600 | 25350 | 25350 | 24500 | 30167 |
| 302 | 20240805 | 142800 | 11827626650 | 25400 | 25450 | 25450 | 25400 | 7600 |
| 303 | 20240805 | 142700 | 11634458850 | 25550 | 25450 | 25550 | 25450 | 1600 |
| 304 | 20240805 | 142600 | 11593663750 | 25450 | 25450 | 25550 | 25450 | 4794 |
| 305 | 20240805 | 142500 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 306 | 20240805 | 142400 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 307 | 20240805 | 142300 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 308 | 20240805 | 142200 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 309 | 20240805 | 142100 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 310 | 20240805 | 142000 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 311 | 20240805 | 141900 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 312 | 20240805 | 141800 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 313 | 20240805 | 141700 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 314 | 20240805 | 141600 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 315 | 20240805 | 141500 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 316 | 20240805 | 141400 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 317 | 20240805 | 141300 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 318 | 20240805 | 141200 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 319 | 20240805 | 141100 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 320 | 20240805 | 141000 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 321 | 20240805 | 140900 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 322 | 20240805 | 140800 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 323 | 20240805 | 140700 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 324 | 20240805 | 140600 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 325 | 20240805 | 140500 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 326 | 20240805 | 140400 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 327 | 20240805 | 140300 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 328 | 20240805 | 140200 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 329 | 20240805 | 140100 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 330 | 20240805 | 140000 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 331 | 20240805 | 135900 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 332 | 20240805 | 135800 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 333 | 20240805 | 135700 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 334 | 20240805 | 135600 | 11471586550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 335 | 20240805 | 135500 | 11471586550 | 25550 | 25600 | 25650 | 25550 | 342 |
| 336 | 20240805 | 135400 | 11462822800 | 25650 | 25650 | 25650 | 25650 | 544 |
| 337 | 20240805 | 135300 | 11448869200 | 25650 | 25650 | 25650 | 25650 | 498 |
| 338 | 20240805 | 135200 | 11436095500 | 25650 | 25550 | 25650 | 25450 | 1351 |
| 339 | 20240805 | 135100 | 11401578200 | 25550 | 25600 | 25600 | 25500 | 490 |
| 340 | 20240805 | 135000 | 11389036100 | 25500 | 25450 | 25550 | 25450 | 1027 |
| 341 | 20240805 | 134900 | 11362844600 | 25450 | 25450 | 25550 | 25450 | 856 |
| 342 | 20240805 | 134800 | 11341045950 | 25550 | 25450 | 25550 | 25450 | 888 |
| 343 | 20240805 | 134700 | 11318429750 | 25450 | 25600 | 25600 | 25400 | 718 |
| 344 | 20240805 | 134600 | 11300156800 | 25400 | 25450 | 25600 | 25400 | 2541 |
| 345 | 20240805 | 134500 | 11235427300 | 25450 | 25500 | 25500 | 25450 | 4677 |
| 346 | 20240805 | 134400 | 11116392200 | 25500 | 25550 | 25550 | 25500 | 2044 |
| 347 | 20240805 | 134300 | 11064241650 | 25550 | 25500 | 25550 | 25500 | 1245 |
| 348 | 20240805 | 134200 | 11032458000 | 25500 | 25550 | 25550 | 25500 | 306 |
| 349 | 20240805 | 134100 | 11024649700 | 25600 | 25550 | 25600 | 25500 | 507 |
| 350 | 20240805 | 134000 | 11011699850 | 25550 | 25550 | 25600 | 25550 | 119 |
| 351 | 20240805 | 133900 | 11008659350 | 25600 | 25550 | 25600 | 25500 | 563 |
| 352 | 20240805 | 133800 | 10994260500 | 25550 | 25550 | 25600 | 25550 | 374 |
| 353 | 20240805 | 133700 | 10984690150 | 25550 | 25550 | 25600 | 25550 | 1856 |
| 354 | 20240805 | 133600 | 10937254800 | 25600 | 25650 | 25700 | 25550 | 4135 |
| 355 | 20240805 | 133500 | 10831526500 | 25650 | 25700 | 25700 | 25650 | 956 |
| 356 | 20240805 | 133400 | 10806965150 | 25700 | 25700 | 25700 | 25650 | 1160 |
| 357 | 20240805 | 133300 | 10777159400 | 25700 | 25700 | 25750 | 25600 | 1426 |
| 358 | 20240805 | 133200 | 10740533150 | 25750 | 25700 | 25750 | 25650 | 349 |
| 359 | 20240805 | 133100 | 10731563800 | 25650 | 25600 | 25650 | 25600 | 516 |
| 360 | 20240805 | 133000 | 10718335000 | 25600 | 25650 | 25700 | 25600 | 119 |
| 361 | 20240805 | 132900 | 10715282750 | 25650 | 25550 | 25650 | 25550 | 206 |
| 362 | 20240805 | 132800 | 10710002600 | 25550 | 25450 | 25600 | 25450 | 811 |
| 363 | 20240805 | 132700 | 10689272150 | 25400 | 25400 | 25550 | 25400 | 1393 |
| 364 | 20240805 | 132600 | 10653848950 | 25500 | 25500 | 25500 | 25400 | 3179 |
| 365 | 20240805 | 132500 | 10572902650 | 25500 | 25550 | 25550 | 25500 | 110 |
| 366 | 20240805 | 132400 | 10570092650 | 25550 | 25550 | 25550 | 25500 | 1551 |
| 367 | 20240805 | 132300 | 10530515700 | 25550 | 25600 | 25600 | 25550 | 2183 |
| 368 | 20240805 | 132200 | 10474668350 | 25550 | 25600 | 25600 | 25500 | 3682 |
| 369 | 20240805 | 132100 | 10380691750 | 25600 | 25700 | 25700 | 25600 | 2377 |
| 370 | 20240805 | 132000 | 10319692700 | 25700 | 25750 | 25750 | 25700 | 27 |
| 371 | 20240805 | 131900 | 10318998450 | 25700 | 25700 | 25700 | 25700 | 1158 |
| 372 | 20240805 | 131800 | 10289237850 | 25700 | 25750 | 25750 | 25700 | 1210 |
| 373 | 20240805 | 131700 | 10258113200 | 25750 | 25800 | 25800 | 25750 | 267 |
| 374 | 20240805 | 131600 | 10251237300 | 25750 | 25750 | 25800 | 25750 | 389 |
| 375 | 20240805 | 131500 | 10241208500 | 25800 | 25800 | 25800 | 25800 | 108 |
| 376 | 20240805 | 131400 | 10238422100 | 25800 | 25800 | 25800 | 25800 | 125 |
| 377 | 20240805 | 131300 | 10235197100 | 25750 | 25650 | 25750 | 25650 | 556 |
| 378 | 20240805 | 131200 | 10220907800 | 25700 | 25700 | 25700 | 25650 | 265 |
| 379 | 20240805 | 131100 | 10214109950 | 25650 | 25700 | 25750 | 25650 | 788 |
| 380 | 20240805 | 131000 | 10193853350 | 25700 | 25750 | 25750 | 25700 | 137 |
| 381 | 20240805 | 130900 | 10190325650 | 25750 | 25750 | 25750 | 25700 | 1207 |
| 382 | 20240805 | 130800 | 10159246400 | 25700 | 25750 | 25750 | 25700 | 154 |
| 383 | 20240805 | 130700 | 10155286900 | 25750 | 25700 | 25750 | 25700 | 483 |
| 384 | 20240805 | 130600 | 10142868200 | 25700 | 25650 | 25750 | 25650 | 1489 |
| 385 | 20240805 | 130500 | 10104557750 | 25650 | 25750 | 25750 | 25600 | 5429 |
| 386 | 20240805 | 130400 | 9965250300 | 25700 | 25750 | 25750 | 25700 | 1950 |
| 387 | 20240805 | 130300 | 9915058550 | 25750 | 25750 | 25900 | 25750 | 998 |
| 388 | 20240805 | 130200 | 9889337550 | 25750 | 25800 | 25850 | 25750 | 3157 |
| 389 | 20240805 | 130100 | 9807879500 | 25900 | 25850 | 25900 | 25800 | 1449 |
| 390 | 20240805 | 130000 | 9770468050 | 25900 | 25950 | 25950 | 25900 | 3273 |
| 391 | 20240805 | 125900 | 9685697050 | 25950 | 26000 | 26000 | 25950 | 1482 |
| 392 | 20240805 | 125800 | 9647228050 | 26000 | 26000 | 26000 | 25950 | 695 |
| 393 | 20240805 | 125700 | 9629158200 | 26000 | 26000 | 26000 | 26000 | 664 |
| 394 | 20240805 | 125600 | 9611894200 | 25950 | 25950 | 25950 | 25850 | 621 |
| 395 | 20240805 | 125500 | 9595796200 | 25950 | 25900 | 25950 | 25900 | 762 |
| 396 | 20240805 | 125400 | 9576023000 | 25900 | 25950 | 25950 | 25900 | 42 |
| 397 | 20240805 | 125300 | 9574935050 | 25900 | 25900 | 25950 | 25900 | 27 |
| 398 | 20240805 | 125200 | 9574235700 | 25850 | 25900 | 25950 | 25850 | 817 |
| 399 | 20240805 | 125100 | 9553087300 | 25950 | 25950 | 26000 | 25950 | 410 |
| 400 | 20240805 | 125000 | 9542437000 | 25950 | 26000 | 26000 | 25950 | 153 |
| 401 | 20240805 | 124900 | 9538464100 | 26000 | 25950 | 26000 | 25850 | 730 |
| 402 | 20240805 | 124800 | 9519545250 | 25950 | 25950 | 26000 | 25950 | 342 |
| 403 | 20240805 | 124700 | 9510655350 | 25950 | 25950 | 26050 | 25950 | 1456 |
| 404 | 20240805 | 124600 | 9472811350 | 25950 | 25950 | 26050 | 25900 | 556 |
| 405 | 20240805 | 124500 | 9458340300 | 25950 | 25900 | 25950 | 25900 | 664 |
| 406 | 20240805 | 124400 | 9441110100 | 25900 | 25850 | 25900 | 25850 | 762 |
| 407 | 20240805 | 124300 | 9421376800 | 25850 | 25800 | 25900 | 25800 | 121 |
| 408 | 20240805 | 124200 | 9418247400 | 25800 | 25850 | 25850 | 25800 | 315 |
| 409 | 20240805 | 124100 | 9410119800 | 25900 | 25900 | 25900 | 25800 | 441 |
| 410 | 20240805 | 124000 | 9398718400 | 25850 | 25800 | 25850 | 25800 | 290 |
| 411 | 20240805 | 123900 | 9391226550 | 25800 | 25850 | 25850 | 25700 | 1527 |
| 412 | 20240805 | 123800 | 9351862400 | 25850 | 25700 | 25850 | 25700 | 1512 |
| 413 | 20240805 | 123700 | 9312956750 | 25700 | 25800 | 25800 | 25700 | 3791 |
| 414 | 20240805 | 123600 | 9215354550 | 25800 | 25800 | 25850 | 25750 | 4122 |
| 415 | 20240805 | 123500 | 9108996350 | 25800 | 25850 | 25850 | 25800 | 219 |
| 416 | 20240805 | 123400 | 9103337150 | 25850 | 25850 | 25850 | 25800 | 98 |
| 417 | 20240805 | 123300 | 9100804450 | 25850 | 25850 | 25850 | 25800 | 825 |
| 418 | 20240805 | 123200 | 9079492200 | 25850 | 25850 | 25850 | 25800 | 599 |
| 419 | 20240805 | 123100 | 9064008400 | 25850 | 26000 | 26000 | 25850 | 2231 |
| 420 | 20240805 | 123000 | 9006216550 | 25950 | 26000 | 26000 | 25950 | 1022 |
| 421 | 20240805 | 122900 | 8979694050 | 26000 | 26000 | 26000 | 25950 | 145 |
| 422 | 20240805 | 122800 | 8975924550 | 26000 | 26000 | 26050 | 26000 | 467 |
| 423 | 20240805 | 122700 | 8963777400 | 26000 | 26050 | 26050 | 26000 | 178 |
| 424 | 20240805 | 122600 | 8959140750 | 26050 | 26050 | 26050 | 26000 | 406 |
| 425 | 20240805 | 122500 | 8948577800 | 26050 | 26100 | 26100 | 26050 | 217 |
| 426 | 20240805 | 122400 | 8942924000 | 26100 | 26100 | 26100 | 26100 | 61 |
| 427 | 20240805 | 122300 | 8941331900 | 26100 | 26100 | 26100 | 26000 | 265 |
| 428 | 20240805 | 122200 | 8934428900 | 26100 | 26000 | 26100 | 26000 | 172 |
| 429 | 20240805 | 122100 | 8929941000 | 25950 | 26000 | 26000 | 25950 | 100 |
| 430 | 20240805 | 122000 | 8927345700 | 25950 | 26000 | 26050 | 25950 | 1307 |
| 431 | 20240805 | 121900 | 8893362200 | 26050 | 26050 | 26050 | 26050 | 10 |
| 432 | 20240805 | 121800 | 8893101700 | 26050 | 26100 | 26100 | 26050 | 167 |
| 433 | 20240805 | 121700 | 8888749100 | 26100 | 26100 | 26150 | 26100 | 287 |
| 434 | 20240805 | 121600 | 8881258350 | 26100 | 26100 | 26150 | 26050 | 630 |
| 435 | 20240805 | 121500 | 8864813400 | 26100 | 26150 | 26150 | 26100 | 266 |
| 436 | 20240805 | 121400 | 8857870250 | 26150 | 26100 | 26150 | 26100 | 503 |
| 437 | 20240805 | 121300 | 8844726400 | 26100 | 26050 | 26100 | 26050 | 5444 |
| 438 | 20240805 | 121200 | 8702661800 | 26050 | 26000 | 26050 | 26000 | 166 |
| 439 | 20240805 | 121100 | 8698344800 | 25950 | 25900 | 25950 | 25900 | 793 |
| 440 | 20240805 | 121000 | 8677769300 | 25900 | 25900 | 25950 | 25900 | 2092 |
| 441 | 20240805 | 120900 | 8623581100 | 25900 | 25950 | 25950 | 25900 | 500 |
| 442 | 20240805 | 120800 | 8610625200 | 25950 | 25950 | 25950 | 25950 | 562 |
| 443 | 20240805 | 120700 | 8596041300 | 25950 | 26000 | 26000 | 25950 | 385 |
| 444 | 20240805 | 120600 | 8586049450 | 26000 | 25950 | 26000 | 25950 | 282 |
| 445 | 20240805 | 120500 | 8578727700 | 25950 | 25950 | 25950 | 25950 | 87 |
| 446 | 20240805 | 120400 | 8576470050 | 25950 | 25950 | 25950 | 25950 | 178 |
| 447 | 20240805 | 120300 | 8571850950 | 25950 | 25950 | 25950 | 25950 | 95 |
| 448 | 20240805 | 120200 | 8569385700 | 26000 | 26000 | 26000 | 26000 | 50 |
| 449 | 20240805 | 120100 | 8568085700 | 26000 | 25850 | 26000 | 25850 | 759 |
| 450 | 20240805 | 120000 | 8548386050 | 25850 | 25850 | 26000 | 25850 | 540 |
| 451 | 20240805 | 115900 | 8534416850 | 25850 | 25850 | 25850 | 25800 | 624 |
| 452 | 20240805 | 115800 | 8518299800 | 25850 | 25850 | 26000 | 25850 | 991 |
| 453 | 20240805 | 115700 | 8492678600 | 25850 | 25850 | 25950 | 25850 | 294 |
| 454 | 20240805 | 115600 | 8485072500 | 25850 | 25850 | 25900 | 25850 | 1973 |
| 455 | 20240805 | 115500 | 8434069950 | 25850 | 25900 | 25900 | 25850 | 3014 |
| 456 | 20240805 | 115400 | 8356074950 | 25950 | 26050 | 26050 | 25950 | 4929 |
| 457 | 20240805 | 115300 | 8227979300 | 26050 | 26050 | 26050 | 26000 | 944 |
| 458 | 20240805 | 115200 | 8203395050 | 26050 | 26100 | 26100 | 26050 | 125 |
| 459 | 20240805 | 115100 | 8200137750 | 26100 | 26050 | 26100 | 26050 | 541 |
| 460 | 20240805 | 115000 | 8186019050 | 26100 | 26100 | 26100 | 26100 | 279 |
| 461 | 20240805 | 114900 | 8178737150 | 26100 | 26100 | 26100 | 26100 | 1876 |
| 462 | 20240805 | 114800 | 8129773550 | 26050 | 26050 | 26100 | 26050 | 141 |
| 463 | 20240805 | 114700 | 8126100450 | 26100 | 26050 | 26100 | 26050 | 245 |
| 464 | 20240805 | 114600 | 8119710000 | 26100 | 26100 | 26100 | 26050 | 454 |
| 465 | 20240805 | 114500 | 8107883050 | 26100 | 26050 | 26100 | 26000 | 413 |
| 466 | 20240805 | 114400 | 8097127550 | 26050 | 26050 | 26050 | 26050 | 327 |
| 467 | 20240805 | 114300 | 8088609200 | 26050 | 26050 | 26050 | 26050 | 771 |
| 468 | 20240805 | 114200 | 8068524650 | 26050 | 26050 | 26100 | 26050 | 843 |
| 469 | 20240805 | 114100 | 8046562500 | 26050 | 26100 | 26100 | 26050 | 4727 |
| 470 | 20240805 | 114000 | 7923400900 | 26100 | 26200 | 26200 | 26050 | 809 |
| 471 | 20240805 | 113900 | 7902283400 | 26200 | 26100 | 26200 | 26100 | 912 |
| 472 | 20240805 | 113800 | 7878422800 | 26100 | 26150 | 26150 | 26100 | 1696 |
| 473 | 20240805 | 113700 | 7834130750 | 26150 | 26250 | 26250 | 26150 | 445 |
| 474 | 20240805 | 113600 | 7822467000 | 26200 | 26200 | 26300 | 26200 | 776 |
| 475 | 20240805 | 113500 | 7802104450 | 26200 | 26250 | 26300 | 26200 | 467 |
| 476 | 20240805 | 113400 | 7789861000 | 26300 | 26300 | 26300 | 26200 | 1947 |
| 477 | 20240805 | 113300 | 7738817600 | 26300 | 26250 | 26300 | 26250 | 1723 |
| 478 | 20240805 | 113200 | 7693515150 | 26300 | 26250 | 26300 | 26250 | 258 |
| 479 | 20240805 | 113100 | 7686734950 | 26250 | 26200 | 26300 | 26200 | 190 |
| 480 | 20240805 | 113000 | 7681743450 | 26200 | 26250 | 26250 | 26200 | 819 |
| 481 | 20240805 | 112900 | 7660247650 | 26250 | 26250 | 26300 | 26250 | 544 |
| 482 | 20240805 | 112800 | 7645967400 | 26300 | 26250 | 26300 | 26250 | 632 |
| 483 | 20240805 | 112700 | 7629359900 | 26250 | 26250 | 26250 | 26200 | 173 |
| 484 | 20240805 | 112600 | 7624821150 | 26250 | 26250 | 26300 | 26200 | 392 |
| 485 | 20240805 | 112500 | 7614533750 | 26300 | 26250 | 26300 | 26200 | 1388 |
| 486 | 20240805 | 112400 | 7578113050 | 26250 | 26200 | 26250 | 26200 | 365 |
| 487 | 20240805 | 112300 | 7568548050 | 26200 | 26150 | 26200 | 26150 | 1129 |
| 488 | 20240805 | 112200 | 7538974900 | 26150 | 26150 | 26200 | 26150 | 297 |
| 489 | 20240805 | 112100 | 7531207750 | 26150 | 26000 | 26150 | 26000 | 1675 |
| 490 | 20240805 | 112000 | 7487477500 | 26000 | 26050 | 26050 | 26000 | 509 |
| 491 | 20240805 | 111900 | 7474222000 | 26050 | 26050 | 26050 | 26050 | 150 |
| 492 | 20240805 | 111800 | 7470314500 | 26050 | 26000 | 26050 | 26000 | 157 |
| 493 | 20240805 | 111700 | 7466225500 | 26000 | 26100 | 26100 | 26000 | 1555 |
| 494 | 20240805 | 111600 | 7425728050 | 26050 | 26050 | 26100 | 26050 | 79 |
| 495 | 20240805 | 111500 | 7423670050 | 26050 | 26050 | 26050 | 26050 | 1706 |
| 496 | 20240805 | 111400 | 7379228750 | 26050 | 26050 | 26100 | 26050 | 911 |
| 497 | 20240805 | 111300 | 7355493400 | 26050 | 26150 | 26150 | 26050 | 331 |
| 498 | 20240805 | 111200 | 7346860750 | 26050 | 26050 | 26050 | 26050 | 232 |
| 499 | 20240805 | 111100 | 7340817150 | 26050 | 26100 | 26150 | 26050 | 295 |
| 500 | 20240805 | 111000 | 7333112200 | 26100 | 26000 | 26100 | 26000 | 761 |
| 501 | 20240805 | 110900 | 7313281300 | 26000 | 26000 | 26050 | 26000 | 260 |
| 502 | 20240805 | 110800 | 7306510400 | 26000 | 26000 | 26050 | 26000 | 50 |
| 503 | 20240805 | 110700 | 7305209950 | 26000 | 26100 | 26100 | 26000 | 2518 |
| 504 | 20240805 | 110600 | 7239671400 | 26050 | 26100 | 26100 | 26050 | 1025 |
| 505 | 20240805 | 110500 | 7212965150 | 26150 | 26100 | 26150 | 26050 | 492 |
| 506 | 20240805 | 110400 | 7200128100 | 26100 | 26150 | 26150 | 26050 | 1276 |
| 507 | 20240805 | 110300 | 7166822900 | 26150 | 26150 | 26250 | 26100 | 1132 |
| 508 | 20240805 | 110200 | 7137240150 | 26250 | 26200 | 26250 | 26150 | 1103 |
| 509 | 20240805 | 110100 | 7108340800 | 26200 | 26250 | 26250 | 26200 | 1838 |
| 510 | 20240805 | 110000 | 7060136800 | 26250 | 26250 | 26250 | 26250 | 458 |
| 511 | 20240805 | 105900 | 7048114300 | 26250 | 26250 | 26250 | 26250 | 225 |
| 512 | 20240805 | 105800 | 7042208050 | 26250 | 26250 | 26350 | 26250 | 432 |
| 513 | 20240805 | 105700 | 7030842400 | 26200 | 26350 | 26350 | 26200 | 286 |
| 514 | 20240805 | 105600 | 7023329550 | 26350 | 26200 | 26350 | 26200 | 3510 |
| 515 | 20240805 | 105500 | 6931171400 | 26200 | 26100 | 26200 | 26100 | 991 |
| 516 | 20240805 | 105400 | 6905216000 | 26100 | 26200 | 26200 | 26100 | 849 |
| 517 | 20240805 | 105300 | 6883032850 | 26200 | 26200 | 26200 | 26200 | 1 |
| 518 | 20240805 | 105200 | 6883006650 | 26200 | 26200 | 26200 | 26150 | 228 |
| 519 | 20240805 | 105100 | 6877043150 | 26200 | 26200 | 26200 | 26150 | 188 |
| 520 | 20240805 | 105000 | 6872118250 | 26200 | 26200 | 26250 | 26200 | 2099 |
| 521 | 20240805 | 104900 | 6817121950 | 26200 | 26300 | 26300 | 26200 | 702 |
| 522 | 20240805 | 104800 | 6798693850 | 26400 | 26400 | 26400 | 26250 | 472 |
| 523 | 20240805 | 104700 | 6786283850 | 26400 | 26350 | 26400 | 26250 | 190 |
| 524 | 20240805 | 104600 | 6781276900 | 26350 | 26300 | 26350 | 26250 | 101 |
| 525 | 20240805 | 104500 | 6778619650 | 26300 | 26300 | 26300 | 26250 | 279 |
| 526 | 20240805 | 104400 | 6771294000 | 26250 | 26300 | 26300 | 26250 | 428 |
| 527 | 20240805 | 104300 | 6760057350 | 26300 | 26450 | 26450 | 26300 | 734 |
| 528 | 20240805 | 104200 | 6740739800 | 26450 | 26450 | 26500 | 26400 | 1597 |
| 529 | 20240805 | 104100 | 6698489550 | 26500 | 26450 | 26500 | 26400 | 3908 |
| 530 | 20240805 | 104000 | 6595096900 | 26400 | 26300 | 26400 | 26300 | 1105 |
| 531 | 20240805 | 103900 | 6565941800 | 26300 | 26400 | 26400 | 26300 | 101 |
| 532 | 20240805 | 103800 | 6563280400 | 26350 | 26300 | 26400 | 26300 | 1266 |
| 533 | 20240805 | 103700 | 6529953900 | 26300 | 26300 | 26350 | 26300 | 592 |
| 534 | 20240805 | 103600 | 6514381800 | 26300 | 26200 | 26300 | 26200 | 1011 |
| 535 | 20240805 | 103500 | 6487803250 | 26300 | 26250 | 26300 | 26200 | 737 |
| 536 | 20240805 | 103400 | 6468445700 | 26250 | 26150 | 26250 | 26150 | 259 |
| 537 | 20240805 | 103300 | 6461667750 | 26100 | 26150 | 26150 | 26100 | 221 |
| 538 | 20240805 | 103200 | 6455895100 | 26150 | 26200 | 26200 | 26100 | 321 |
| 539 | 20240805 | 103100 | 6447501600 | 26200 | 26150 | 26250 | 26100 | 804 |
| 540 | 20240805 | 103000 | 6426477950 | 26050 | 26150 | 26200 | 26050 | 1802 |
| 541 | 20240805 | 102900 | 6379483650 | 26150 | 26150 | 26150 | 26150 | 744 |
| 542 | 20240805 | 102800 | 6360028050 | 26150 | 26150 | 26200 | 26100 | 776 |
| 543 | 20240805 | 102700 | 6339737300 | 26150 | 26200 | 26200 | 26150 | 879 |
| 544 | 20240805 | 102600 | 6316750850 | 26200 | 26200 | 26200 | 26150 | 451 |
| 545 | 20240805 | 102500 | 6304957050 | 26200 | 26100 | 26200 | 26100 | 237 |
| 546 | 20240805 | 102400 | 6298758150 | 26100 | 26100 | 26150 | 26100 | 445 |
| 547 | 20240805 | 102300 | 6287131350 | 26150 | 26250 | 26250 | 26150 | 374 |
| 548 | 20240805 | 102200 | 6277337350 | 26150 | 26250 | 26250 | 26150 | 2172 |
| 549 | 20240805 | 102100 | 6220350800 | 26250 | 26200 | 26250 | 26150 | 1101 |
| 550 | 20240805 | 102000 | 6191472750 | 26200 | 26050 | 26200 | 26050 | 1190 |
| 551 | 20240805 | 101900 | 6160413800 | 26050 | 26100 | 26100 | 25900 | 1239 |
| 552 | 20240805 | 101800 | 6128272950 | 26100 | 25950 | 26100 | 25950 | 1867 |
| 553 | 20240805 | 101700 | 6079601050 | 25950 | 25950 | 25950 | 25900 | 592 |
| 554 | 20240805 | 101600 | 6064254000 | 26000 | 26000 | 26050 | 25950 | 483 |
| 555 | 20240805 | 101500 | 6051698000 | 26000 | 25950 | 26000 | 25950 | 359 |
| 556 | 20240805 | 101400 | 6042381650 | 25950 | 26100 | 26100 | 25950 | 516 |
| 557 | 20240805 | 101300 | 6028966900 | 26000 | 26100 | 26100 | 25950 | 439 |
| 558 | 20240805 | 101200 | 6017563100 | 26000 | 26200 | 26200 | 26000 | 5263 |
| 559 | 20240805 | 101100 | 5880584900 | 26200 | 26100 | 26200 | 26100 | 593 |
| 560 | 20240805 | 101000 | 5865106400 | 26100 | 26150 | 26250 | 26100 | 2872 |
| 561 | 20240805 | 100900 | 5790135300 | 26100 | 26150 | 26150 | 26100 | 1175 |
| 562 | 20240805 | 100800 | 5759467400 | 26150 | 26200 | 26200 | 26150 | 220 |
| 563 | 20240805 | 100700 | 5753709100 | 26200 | 26100 | 26200 | 26100 | 2997 |
| 564 | 20240805 | 100600 | 5675398750 | 26050 | 26100 | 26100 | 26050 | 990 |
| 565 | 20240805 | 100500 | 5649587450 | 26100 | 26150 | 26150 | 26100 | 1704 |
| 566 | 20240805 | 100400 | 5605109600 | 26150 | 26200 | 26200 | 26100 | 451 |
| 567 | 20240805 | 100300 | 5593316450 | 26100 | 26200 | 26250 | 26100 | 1086 |
| 568 | 20240805 | 100200 | 5564922650 | 26250 | 26250 | 26250 | 26200 | 348 |
| 569 | 20240805 | 100100 | 5555802100 | 26250 | 26300 | 26300 | 26200 | 933 |
| 570 | 20240805 | 100000 | 5531317800 | 26300 | 26400 | 26400 | 26300 | 623 |
| 571 | 20240805 | 095900 | 5514902050 | 26350 | 26350 | 26400 | 26350 | 941 |
| 572 | 20240805 | 095800 | 5490106400 | 26350 | 26200 | 26350 | 26200 | 182 |
| 573 | 20240805 | 095700 | 5485318150 | 26200 | 26400 | 26400 | 26200 | 3250 |
| 574 | 20240805 | 095600 | 5399769450 | 26250 | 26300 | 26300 | 26250 | 357 |
| 575 | 20240805 | 095500 | 5390398100 | 26300 | 26350 | 26400 | 26250 | 971 |
| 576 | 20240805 | 095400 | 5364785750 | 26350 | 26400 | 26400 | 26300 | 859 |
| 577 | 20240805 | 095300 | 5342126500 | 26300 | 26300 | 26350 | 26150 | 1115 |
| 578 | 20240805 | 095200 | 5312820350 | 26300 | 26200 | 26300 | 26200 | 1227 |
| 579 | 20240805 | 095100 | 5280638700 | 26200 | 26150 | 26200 | 26150 | 1043 |
| 580 | 20240805 | 095000 | 5253338350 | 26150 | 26150 | 26200 | 26150 | 2676 |
| 581 | 20240805 | 094900 | 5183320350 | 26200 | 26200 | 26250 | 26150 | 1585 |
| 582 | 20240805 | 094800 | 5141808150 | 26200 | 26350 | 26400 | 26200 | 3306 |
| 583 | 20240805 | 094700 | 5054838950 | 26400 | 26300 | 26400 | 26300 | 350 |
| 584 | 20240805 | 094600 | 5045609250 | 26300 | 26350 | 26400 | 26300 | 3583 |
| 585 | 20240805 | 094500 | 4951298300 | 26400 | 26500 | 26550 | 26350 | 8988 |
| 586 | 20240805 | 094400 | 4713684350 | 26550 | 26550 | 26600 | 26500 | 986 |
| 587 | 20240805 | 094300 | 4687517150 | 26500 | 26600 | 26600 | 26500 | 2860 |
| 588 | 20240805 | 094200 | 4611587600 | 26550 | 26650 | 26700 | 26550 | 2526 |
| 589 | 20240805 | 094100 | 4544374450 | 26600 | 26650 | 26700 | 26550 | 2162 |
| 590 | 20240805 | 094000 | 4486821600 | 26650 | 26550 | 26650 | 26500 | 1430 |
| 591 | 20240805 | 093900 | 4448789850 | 26500 | 26750 | 26750 | 26500 | 5916 |
| 592 | 20240805 | 093800 | 4291474550 | 26650 | 26750 | 26800 | 26650 | 7021 |
| 593 | 20240805 | 093700 | 4103893200 | 26750 | 26550 | 26750 | 26550 | 11030 |
| 594 | 20240805 | 093600 | 3809398550 | 26600 | 26450 | 26600 | 26350 | 5495 |
| 595 | 20240805 | 093500 | 3664026650 | 26450 | 26350 | 26450 | 26350 | 3412 |
| 596 | 20240805 | 093400 | 3574019300 | 26350 | 26350 | 26400 | 26250 | 1334 |
| 597 | 20240805 | 093300 | 3538879800 | 26300 | 26250 | 26400 | 26250 | 4418 |
| 598 | 20240805 | 093200 | 3422614050 | 26250 | 26300 | 26300 | 26250 | 1606 |
| 599 | 20240805 | 093100 | 3380393750 | 26250 | 26200 | 26300 | 26150 | 2947 |
| 600 | 20240805 | 093000 | 3303142750 | 26200 | 26300 | 26300 | 26150 | 6282 |
| 601 | 20240805 | 092900 | 3138310700 | 26300 | 26150 | 26300 | 26000 | 6334 |
| 602 | 20240805 | 092800 | 2972359750 | 26150 | 26250 | 26250 | 26050 | 4000 |
| 603 | 20240805 | 092700 | 2867731650 | 26250 | 25950 | 26250 | 25900 | 7799 |
| 604 | 20240805 | 092600 | 2664197600 | 25950 | 25750 | 25950 | 25750 | 6020 |
| 605 | 20240805 | 092500 | 2508841200 | 25700 | 25450 | 25800 | 25450 | 8436 |
| 606 | 20240805 | 092400 | 2292877200 | 25450 | 25350 | 25450 | 25350 | 1658 |
| 607 | 20240805 | 092300 | 2250734700 | 25400 | 25350 | 25400 | 25350 | 686 |
| 608 | 20240805 | 092200 | 2233312750 | 25400 | 25250 | 25400 | 25250 | 1538 |
| 609 | 20240805 | 092100 | 2194445550 | 25250 | 25250 | 25250 | 25200 | 1077 |
| 610 | 20240805 | 092000 | 2167255650 | 25250 | 25250 | 25300 | 25200 | 963 |
| 611 | 20240805 | 091900 | 2142937950 | 25250 | 25250 | 25250 | 25200 | 1096 |
| 612 | 20240805 | 091800 | 2115270050 | 25250 | 25300 | 25350 | 25250 | 1658 |
| 613 | 20240805 | 091700 | 2073343150 | 25350 | 25450 | 25450 | 25300 | 619 |
| 614 | 20240805 | 091600 | 2057623100 | 25450 | 25350 | 25450 | 25300 | 882 |
| 615 | 20240805 | 091500 | 2035235550 | 25300 | 25400 | 25450 | 25300 | 1245 |
| 616 | 20240805 | 091400 | 2003673250 | 25400 | 25450 | 25450 | 25300 | 646 |
| 617 | 20240805 | 091300 | 1987292200 | 25400 | 25550 | 25600 | 25400 | 2326 |
| 618 | 20240805 | 091200 | 1927890600 | 25550 | 25550 | 25650 | 25400 | 2936 |
| 619 | 20240805 | 091100 | 1852848450 | 25500 | 25300 | 25600 | 25300 | 2319 |
| 620 | 20240805 | 091000 | 1793819800 | 25300 | 25300 | 25300 | 25200 | 1865 |
| 621 | 20240805 | 090900 | 1746734650 | 25450 | 25300 | 25450 | 25150 | 2196 |
| 622 | 20240805 | 090800 | 1691012900 | 25250 | 25150 | 25450 | 25100 | 4039 |
| 623 | 20240805 | 090700 | 1589042350 | 25250 | 25050 | 25250 | 25000 | 2354 |
| 624 | 20240805 | 090600 | 1529976350 | 25050 | 25350 | 25350 | 25000 | 15219 |
| 625 | 20240805 | 090500 | 1145881750 | 25300 | 25400 | 25400 | 25300 | 3097 |
| 626 | 20240805 | 090400 | 1067443200 | 25350 | 25400 | 25500 | 25300 | 5537 |
| 627 | 20240805 | 090300 | 926882100 | 25500 | 25500 | 25600 | 25350 | 5517 |
| 628 | 20240805 | 090200 | 786517200 | 25500 | 25350 | 25500 | 25300 | 11011 |
| 629 | 20240805 | 090100 | 506571900 | 25350 | 25400 | 25800 | 25350 | 4914 |
| 630 | 20240805 | 090000 | 380893300 | 25500 | 25600 | 25600 | 25300 | 14733 |