34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 193500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 2089 |
| 3 | 20240813 | 193400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240813 | 193300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240813 | 193200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240813 | 193100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240813 | 193000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240813 | 192900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240813 | 192800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240813 | 192700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240813 | 192600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240813 | 192500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240813 | 192400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240813 | 192300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240813 | 192200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240813 | 192100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240813 | 192000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240813 | 191900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240813 | 191800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240813 | 191700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240813 | 191600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240813 | 191500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240813 | 191400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240813 | 191300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240813 | 191200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240813 | 191100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240813 | 191000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240813 | 190900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240813 | 190800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240813 | 190700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240813 | 190600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240813 | 190500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 2089 |
| 33 | 20240813 | 190400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240813 | 190300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240813 | 190200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240813 | 190100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240813 | 190000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240813 | 185900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240813 | 185800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240813 | 185700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240813 | 185600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240813 | 185500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240813 | 185400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240813 | 185300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240813 | 185200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240813 | 185100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240813 | 185000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240813 | 184900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240813 | 184800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240813 | 184700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240813 | 184600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240813 | 184500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240813 | 184400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240813 | 184300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240813 | 184200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240813 | 184100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240813 | 184000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240813 | 183900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240813 | 183800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240813 | 183700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240813 | 183600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240813 | 183500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 2089 |
| 63 | 20240813 | 183400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240813 | 183300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240813 | 183200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240813 | 183100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240813 | 183000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240813 | 182900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240813 | 182800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240813 | 182700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240813 | 182600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240813 | 182500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240813 | 182400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240813 | 182300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240813 | 182200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240813 | 182100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240813 | 182000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240813 | 181900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240813 | 181800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240813 | 181700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240813 | 181600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240813 | 181500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240813 | 181400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240813 | 181300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240813 | 181200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240813 | 181100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240813 | 181000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240813 | 180900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240813 | 180800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240813 | 180700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240813 | 180600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240813 | 180500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 2089 |
| 93 | 20240813 | 180400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240813 | 180300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240813 | 180200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240813 | 180100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240813 | 180000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240813 | 175900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240813 | 175800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240813 | 175700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240813 | 175600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240813 | 175500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240813 | 175400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240813 | 175300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240813 | 175200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240813 | 175100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240813 | 175000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240813 | 174900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240813 | 174800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240813 | 174700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240813 | 174600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240813 | 174500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240813 | 174400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240813 | 174300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240813 | 174200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240813 | 174100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240813 | 174000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240813 | 173900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240813 | 173800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240813 | 173700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240813 | 173600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240813 | 173500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 2089 |
| 123 | 20240813 | 173400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240813 | 173300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240813 | 173200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240813 | 173100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240813 | 173000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240813 | 172900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240813 | 172800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240813 | 172700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240813 | 172600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240813 | 172500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240813 | 172400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240813 | 172300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240813 | 172200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240813 | 172100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240813 | 172000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240813 | 171900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240813 | 171800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240813 | 171700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240813 | 171600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240813 | 171500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240813 | 171400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240813 | 171300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240813 | 171200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240813 | 171100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240813 | 171000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240813 | 170900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240813 | 170800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240813 | 170700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240813 | 170600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240813 | 170500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 2089 |
| 153 | 20240813 | 170400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240813 | 170300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240813 | 170200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240813 | 170100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240813 | 170000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240813 | 165900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240813 | 165800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240813 | 165700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240813 | 165600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240813 | 165500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240813 | 165400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240813 | 165300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240813 | 165200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240813 | 165100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240813 | 165000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240813 | 164900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240813 | 164800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240813 | 164700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240813 | 164600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240813 | 164500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240813 | 164400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240813 | 164300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240813 | 164200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240813 | 164100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240813 | 164000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240813 | 163900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240813 | 163800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240813 | 163700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240813 | 163600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240813 | 163500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 2089 |
| 183 | 20240813 | 163400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240813 | 163300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240813 | 163200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240813 | 163100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240813 | 163000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240813 | 162900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240813 | 162800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240813 | 162700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240813 | 162600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240813 | 162500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240813 | 162400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240813 | 162300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240813 | 162200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240813 | 162100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20240813 | 162000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20240813 | 161900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20240813 | 161800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20240813 | 161700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20240813 | 161600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20240813 | 161500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20240813 | 161400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20240813 | 161300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20240813 | 161200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20240813 | 161100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20240813 | 161000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20240813 | 160900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20240813 | 160800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20240813 | 160700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20240813 | 160600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20240813 | 160500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 2089 |
| 213 | 20240813 | 160400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20240813 | 160300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20240813 | 160200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20240813 | 160100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20240813 | 160000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20240813 | 155900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20240813 | 155800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20240813 | 155700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20240813 | 155600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20240813 | 155500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20240813 | 155400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20240813 | 155300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20240813 | 155200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20240813 | 155100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20240813 | 155000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20240813 | 154900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20240813 | 154800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20240813 | 154700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20240813 | 154600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20240813 | 154500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20240813 | 154400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20240813 | 154300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20240813 | 154200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20240813 | 154100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20240813 | 154000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20240813 | 153900 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20240813 | 153800 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20240813 | 153700 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20240813 | 153600 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20240813 | 153500 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 2089 |
| 243 | 20240813 | 153400 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20240813 | 153300 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20240813 | 153200 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20240813 | 153100 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20240813 | 153000 | 4350401050 | 24950 | 24950 | 24950 | 24950 | 2089 |
| 248 | 20240813 | 152900 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20240813 | 152800 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20240813 | 152700 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20240813 | 152600 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20240813 | 152500 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 253 | 20240813 | 152400 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 254 | 20240813 | 152300 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 255 | 20240813 | 152200 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 256 | 20240813 | 152100 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 257 | 20240813 | 152000 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 258 | 20240813 | 151900 | 4298280500 | 24950 | 24950 | 24950 | 24950 | 43 |
| 259 | 20240813 | 151800 | 4297207650 | 24950 | 24950 | 25000 | 24950 | 198 |
| 260 | 20240813 | 151700 | 4292267300 | 25000 | 25000 | 25000 | 24900 | 103 |
| 261 | 20240813 | 151600 | 4289696600 | 24900 | 24950 | 25000 | 24900 | 1409 |
| 262 | 20240813 | 151500 | 4254542550 | 24900 | 24950 | 24950 | 24800 | 1159 |
| 263 | 20240813 | 151400 | 4225720650 | 24950 | 24900 | 24950 | 24850 | 169 |
| 264 | 20240813 | 151300 | 4221512150 | 24900 | 24950 | 24950 | 24850 | 573 |
| 265 | 20240813 | 151200 | 4207219700 | 24900 | 24850 | 24900 | 24850 | 544 |
| 266 | 20240813 | 151100 | 4193697650 | 24900 | 24900 | 24900 | 24850 | 895 |
| 267 | 20240813 | 151000 | 4171419950 | 24950 | 24900 | 24950 | 24900 | 253 |
| 268 | 20240813 | 150900 | 4165119350 | 24950 | 24950 | 24950 | 24950 | 39 |
| 269 | 20240813 | 150800 | 4164146300 | 24900 | 24950 | 24950 | 24900 | 1028 |
| 270 | 20240813 | 150700 | 4138498300 | 25000 | 25000 | 25000 | 24900 | 549 |
| 271 | 20240813 | 150600 | 4124807250 | 25000 | 25000 | 25000 | 24950 | 67 |
| 272 | 20240813 | 150500 | 4123133600 | 24950 | 25000 | 25000 | 24950 | 21 |
| 273 | 20240813 | 150400 | 4122608700 | 25050 | 25000 | 25050 | 24950 | 920 |
| 274 | 20240813 | 150300 | 4099590400 | 25000 | 24950 | 25000 | 24900 | 1465 |
| 275 | 20240813 | 150200 | 4062987800 | 24950 | 24950 | 25000 | 24900 | 184 |
| 276 | 20240813 | 150100 | 4058392950 | 25000 | 24900 | 25000 | 24900 | 19 |
| 277 | 20240813 | 150000 | 4057918050 | 24900 | 25000 | 25000 | 24900 | 818 |
| 278 | 20240813 | 145900 | 4037508800 | 25000 | 25000 | 25050 | 25000 | 237 |
| 279 | 20240813 | 145800 | 4031578100 | 25000 | 25050 | 25100 | 25000 | 1416 |
| 280 | 20240813 | 145700 | 3996117700 | 25050 | 25050 | 25100 | 25050 | 247 |
| 281 | 20240813 | 145600 | 3989928250 | 25050 | 25050 | 25150 | 25050 | 605 |
| 282 | 20240813 | 145500 | 3974741900 | 25100 | 25050 | 25100 | 25050 | 889 |
| 283 | 20240813 | 145400 | 3952448650 | 25100 | 25050 | 25100 | 25000 | 667 |
| 284 | 20240813 | 145300 | 3935739800 | 25100 | 25000 | 25150 | 25000 | 702 |
| 285 | 20240813 | 145200 | 3918177550 | 25000 | 25000 | 25000 | 24950 | 764 |
| 286 | 20240813 | 145100 | 3899078050 | 24950 | 25000 | 25150 | 24950 | 5927 |
| 287 | 20240813 | 145000 | 3750857500 | 25000 | 25000 | 25000 | 24950 | 269 |
| 288 | 20240813 | 144900 | 3744137600 | 25000 | 25000 | 25000 | 24950 | 46 |
| 289 | 20240813 | 144800 | 3742988100 | 25000 | 24950 | 25000 | 24950 | 193 |
| 290 | 20240813 | 144700 | 3738163300 | 25000 | 24950 | 25000 | 24950 | 44 |
| 291 | 20240813 | 144600 | 3737063900 | 25000 | 24950 | 25000 | 24950 | 32 |
| 292 | 20240813 | 144500 | 3736264150 | 25000 | 25000 | 25000 | 24950 | 520 |
| 293 | 20240813 | 144400 | 3723285300 | 24950 | 24900 | 25000 | 24900 | 667 |
| 294 | 20240813 | 144300 | 3706640350 | 24900 | 24900 | 24900 | 24850 | 1400 |
| 295 | 20240813 | 144200 | 3671780500 | 24900 | 24900 | 24900 | 24850 | 31 |
| 296 | 20240813 | 144100 | 3671008650 | 24900 | 24900 | 24900 | 24850 | 990 |
| 297 | 20240813 | 144000 | 3646358250 | 24850 | 24850 | 24900 | 24850 | 168 |
| 298 | 20240813 | 143900 | 3642175300 | 24900 | 24850 | 24900 | 24850 | 399 |
| 299 | 20240813 | 143800 | 3632251750 | 24800 | 24800 | 24850 | 24750 | 628 |
| 300 | 20240813 | 143700 | 3616670900 | 24800 | 24750 | 24800 | 24750 | 492 |
| 301 | 20240813 | 143600 | 3604492100 | 24800 | 24800 | 24800 | 24750 | 204 |
| 302 | 20240813 | 143500 | 3599437950 | 24800 | 24800 | 24850 | 24750 | 769 |
| 303 | 20240813 | 143400 | 3580366800 | 24750 | 24800 | 24800 | 24750 | 38 |
| 304 | 20240813 | 143300 | 3579425300 | 24800 | 24850 | 24850 | 24750 | 271 |
| 305 | 20240813 | 143200 | 3572702250 | 24850 | 24850 | 24850 | 24800 | 208 |
| 306 | 20240813 | 143100 | 3567542700 | 24800 | 24800 | 24800 | 24750 | 650 |
| 307 | 20240813 | 143000 | 3551445300 | 24800 | 24850 | 24850 | 24800 | 439 |
| 308 | 20240813 | 142900 | 3540556000 | 24800 | 24850 | 24850 | 24800 | 93 |
| 309 | 20240813 | 142800 | 3538245250 | 24900 | 24900 | 24900 | 24850 | 131 |
| 310 | 20240813 | 142700 | 3534988750 | 24900 | 24900 | 24900 | 24800 | 970 |
| 311 | 20240813 | 142600 | 3510883050 | 24900 | 24900 | 24900 | 24850 | 199 |
| 312 | 20240813 | 142500 | 3505928100 | 24900 | 24950 | 24950 | 24900 | 164 |
| 313 | 20240813 | 142400 | 3501842950 | 24900 | 24950 | 24950 | 24900 | 480 |
| 314 | 20240813 | 142300 | 3489876850 | 24950 | 24900 | 24950 | 24850 | 1256 |
| 315 | 20240813 | 142200 | 3458602800 | 24900 | 24850 | 24900 | 24850 | 92 |
| 316 | 20240813 | 142100 | 3456314650 | 24900 | 24850 | 24900 | 24800 | 2248 |
| 317 | 20240813 | 142000 | 3400523800 | 24850 | 24950 | 25000 | 24850 | 428 |
| 318 | 20240813 | 141900 | 3389846400 | 25000 | 24900 | 25000 | 24850 | 627 |
| 319 | 20240813 | 141800 | 3374205150 | 24950 | 24950 | 25000 | 24900 | 896 |
| 320 | 20240813 | 141700 | 3351872300 | 25000 | 25050 | 25100 | 25000 | 1145 |
| 321 | 20240813 | 141600 | 3323217200 | 25050 | 25100 | 25100 | 25050 | 334 |
| 322 | 20240813 | 141500 | 3314849750 | 25100 | 25150 | 25150 | 25050 | 370 |
| 323 | 20240813 | 141400 | 3305560950 | 25150 | 25050 | 25150 | 25050 | 834 |
| 324 | 20240813 | 141300 | 3284629350 | 25100 | 25050 | 25150 | 25050 | 769 |
| 325 | 20240813 | 141200 | 3265322850 | 25000 | 25050 | 25050 | 25000 | 552 |
| 326 | 20240813 | 141100 | 3251515000 | 25050 | 25050 | 25050 | 25000 | 889 |
| 327 | 20240813 | 141000 | 3229284500 | 25000 | 25200 | 25200 | 25000 | 1873 |
| 328 | 20240813 | 140900 | 3182320550 | 25200 | 25150 | 25200 | 25100 | 2314 |
| 329 | 20240813 | 140800 | 3124144750 | 25250 | 25200 | 25250 | 25050 | 3858 |
| 330 | 20240813 | 140700 | 3027156850 | 25250 | 25200 | 25250 | 25200 | 472 |
| 331 | 20240813 | 140600 | 3015252700 | 25300 | 25300 | 25350 | 25250 | 2348 |
| 332 | 20240813 | 140500 | 2955877000 | 25300 | 25150 | 25300 | 25150 | 3189 |
| 333 | 20240813 | 140400 | 2875352850 | 25200 | 25100 | 25300 | 25100 | 3608 |
| 334 | 20240813 | 140300 | 2784380500 | 25100 | 25200 | 25300 | 24950 | 9332 |
| 335 | 20240813 | 140200 | 2550072550 | 25150 | 24800 | 25200 | 24800 | 13217 |
| 336 | 20240813 | 140100 | 2219667250 | 24800 | 24750 | 24800 | 24750 | 334 |
| 337 | 20240813 | 140000 | 2211393400 | 24750 | 24750 | 24850 | 24750 | 57 |
| 338 | 20240813 | 135900 | 2209981550 | 24800 | 24850 | 24850 | 24750 | 55 |
| 339 | 20240813 | 135800 | 2208619750 | 24850 | 24800 | 24850 | 24800 | 227 |
| 340 | 20240813 | 135700 | 2202989250 | 24850 | 24800 | 24850 | 24800 | 195 |
| 341 | 20240813 | 135600 | 2198152100 | 24850 | 24700 | 24850 | 24700 | 375 |
| 342 | 20240813 | 135500 | 2188859000 | 24700 | 24700 | 24750 | 24700 | 127 |
| 343 | 20240813 | 135400 | 2185716350 | 24750 | 24750 | 24750 | 24700 | 226 |
| 344 | 20240813 | 135300 | 2180123050 | 24750 | 24750 | 24750 | 24750 | 22 |
| 345 | 20240813 | 135200 | 2179578550 | 24700 | 24750 | 24750 | 24700 | 125 |
| 346 | 20240813 | 135100 | 2176485400 | 24750 | 24750 | 24750 | 24750 | 114 |
| 347 | 20240813 | 135000 | 2173663900 | 24750 | 24750 | 24750 | 24700 | 62 |
| 348 | 20240813 | 134900 | 2172129550 | 24750 | 24700 | 24750 | 24700 | 139 |
| 349 | 20240813 | 134800 | 2168689900 | 24750 | 24750 | 24750 | 24700 | 20 |
| 350 | 20240813 | 134700 | 2168195450 | 24700 | 24700 | 24750 | 24700 | 12 |
| 351 | 20240813 | 134600 | 2167899000 | 24750 | 24850 | 24850 | 24750 | 666 |
| 352 | 20240813 | 134500 | 2151395700 | 24850 | 24800 | 24850 | 24800 | 64 |
| 353 | 20240813 | 134400 | 2149807800 | 24800 | 24750 | 24800 | 24750 | 133 |
| 354 | 20240813 | 134300 | 2146510000 | 24750 | 24700 | 24800 | 24700 | 114 |
| 355 | 20240813 | 134200 | 2143683750 | 24800 | 24750 | 24800 | 24700 | 208 |
| 356 | 20240813 | 134100 | 2138533150 | 24700 | 24700 | 24750 | 24700 | 45 |
| 357 | 20240813 | 134000 | 2137421300 | 24700 | 24750 | 24750 | 24700 | 105 |
| 358 | 20240813 | 133900 | 2134822650 | 24750 | 24700 | 24750 | 24700 | 3 |
| 359 | 20240813 | 133800 | 2134748500 | 24700 | 24750 | 24750 | 24700 | 176 |
| 360 | 20240813 | 133700 | 2130400150 | 24750 | 24700 | 24750 | 24700 | 126 |
| 361 | 20240813 | 133600 | 2127281950 | 24750 | 24700 | 24750 | 24700 | 125 |
| 362 | 20240813 | 133500 | 2124188700 | 24700 | 24700 | 24750 | 24700 | 18 |
| 363 | 20240813 | 133400 | 2123743350 | 24750 | 24700 | 24750 | 24700 | 104 |
| 364 | 20240813 | 133300 | 2121174450 | 24700 | 24750 | 24750 | 24700 | 46 |
| 365 | 20240813 | 133200 | 2120037450 | 24750 | 24750 | 24750 | 24750 | 619 |
| 366 | 20240813 | 133100 | 2104717200 | 24800 | 24750 | 24800 | 24750 | 160 |
| 367 | 20240813 | 133000 | 2100749250 | 24800 | 24800 | 24800 | 24750 | 219 |
| 368 | 20240813 | 132900 | 2095318950 | 24750 | 24750 | 24800 | 24750 | 34 |
| 369 | 20240813 | 132800 | 2094477350 | 24750 | 24800 | 24800 | 24750 | 162 |
| 370 | 20240813 | 132700 | 2090459850 | 24750 | 24800 | 24800 | 24750 | 222 |
| 371 | 20240813 | 132600 | 2084958800 | 24800 | 24750 | 24800 | 24750 | 71 |
| 372 | 20240813 | 132500 | 2083201000 | 24800 | 24750 | 24800 | 24750 | 364 |
| 373 | 20240813 | 132400 | 2074189650 | 24850 | 24800 | 24850 | 24750 | 76 |
| 374 | 20240813 | 132300 | 2072304200 | 24850 | 24800 | 24850 | 24800 | 466 |
| 375 | 20240813 | 132200 | 2060742800 | 24800 | 24750 | 24800 | 24750 | 75 |
| 376 | 20240813 | 132100 | 2058885750 | 24800 | 24750 | 24800 | 24750 | 132 |
| 377 | 20240813 | 132000 | 2055612900 | 24800 | 24800 | 24800 | 24750 | 62 |
| 378 | 20240813 | 131900 | 2054075700 | 24800 | 24700 | 24800 | 24700 | 780 |
| 379 | 20240813 | 131800 | 2034742500 | 24700 | 24750 | 24750 | 24650 | 179 |
| 380 | 20240813 | 131700 | 2030318450 | 24700 | 24650 | 24750 | 24650 | 49 |
| 381 | 20240813 | 131600 | 2029108550 | 24650 | 24650 | 24750 | 24650 | 274 |
| 382 | 20240813 | 131500 | 2022344450 | 24650 | 24650 | 24650 | 24600 | 445 |
| 383 | 20240813 | 131400 | 2011385300 | 24650 | 24600 | 24650 | 24600 | 18 |
| 384 | 20240813 | 131300 | 2010942050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 385 | 20240813 | 131200 | 2010942050 | 24600 | 24650 | 24700 | 24550 | 274 |
| 386 | 20240813 | 131100 | 2004195250 | 24700 | 24750 | 24750 | 24650 | 74 |
| 387 | 20240813 | 131000 | 2002366500 | 24700 | 24650 | 24750 | 24650 | 219 |
| 388 | 20240813 | 130900 | 1996956950 | 24700 | 24650 | 24700 | 24600 | 114 |
| 389 | 20240813 | 130800 | 1994146850 | 24650 | 24650 | 24700 | 24650 | 194 |
| 390 | 20240813 | 130700 | 1989362150 | 24700 | 24650 | 24750 | 24650 | 145 |
| 391 | 20240813 | 130600 | 1985782500 | 24650 | 24600 | 24750 | 24600 | 121 |
| 392 | 20240813 | 130500 | 1982790400 | 24700 | 24700 | 24700 | 24700 | 1 |
| 393 | 20240813 | 130400 | 1982765700 | 24750 | 24650 | 24750 | 24600 | 108 |
| 394 | 20240813 | 130300 | 1980094350 | 24600 | 24600 | 24600 | 24550 | 356 |
| 395 | 20240813 | 130200 | 1971337700 | 24650 | 24700 | 24800 | 24600 | 1178 |
| 396 | 20240813 | 130100 | 1942278400 | 24700 | 24750 | 24800 | 24700 | 168 |
| 397 | 20240813 | 130000 | 1938119950 | 24750 | 24800 | 24800 | 24750 | 118 |
| 398 | 20240813 | 125900 | 1935195750 | 24800 | 24850 | 24850 | 24750 | 253 |
| 399 | 20240813 | 125800 | 1928916700 | 24800 | 24700 | 24850 | 24700 | 148 |
| 400 | 20240813 | 125700 | 1925243700 | 24750 | 24800 | 24850 | 24750 | 649 |
| 401 | 20240813 | 125600 | 1909152800 | 24800 | 24750 | 24800 | 24750 | 158 |
| 402 | 20240813 | 125500 | 1905235100 | 24800 | 24850 | 24850 | 24800 | 353 |
| 403 | 20240813 | 125400 | 1896478050 | 24850 | 24800 | 24850 | 24800 | 266 |
| 404 | 20240813 | 125300 | 1889868150 | 24800 | 24750 | 24850 | 24700 | 714 |
| 405 | 20240813 | 125200 | 1872182700 | 24850 | 24800 | 24850 | 24800 | 926 |
| 406 | 20240813 | 125100 | 1849208250 | 24800 | 24700 | 24800 | 24700 | 467 |
| 407 | 20240813 | 125000 | 1837641750 | 24750 | 24900 | 24900 | 24750 | 712 |
| 408 | 20240813 | 124900 | 1819974200 | 24900 | 24950 | 24950 | 24900 | 655 |
| 409 | 20240813 | 124800 | 1803658650 | 24900 | 24950 | 24950 | 24900 | 397 |
| 410 | 20240813 | 124700 | 1793762200 | 25000 | 24950 | 25000 | 24950 | 589 |
| 411 | 20240813 | 124600 | 1779053850 | 24950 | 24950 | 24950 | 24950 | 227 |
| 412 | 20240813 | 124500 | 1773390200 | 24950 | 24900 | 24950 | 24900 | 354 |
| 413 | 20240813 | 124400 | 1764557950 | 24950 | 24900 | 24950 | 24850 | 187 |
| 414 | 20240813 | 124300 | 1759900650 | 24950 | 24950 | 24950 | 24850 | 977 |
| 415 | 20240813 | 124200 | 1735566300 | 24950 | 25000 | 25000 | 24900 | 1303 |
| 416 | 20240813 | 124100 | 1703039250 | 24950 | 24900 | 24950 | 24900 | 1538 |
| 417 | 20240813 | 124000 | 1664683850 | 24900 | 24850 | 24900 | 24800 | 571 |
| 418 | 20240813 | 123900 | 1650497700 | 24800 | 24850 | 24850 | 24750 | 646 |
| 419 | 20240813 | 123800 | 1634462000 | 24850 | 24850 | 24850 | 24750 | 729 |
| 420 | 20240813 | 123700 | 1616389000 | 24800 | 24800 | 24850 | 24800 | 189 |
| 421 | 20240813 | 123600 | 1611695550 | 24850 | 24800 | 24850 | 24750 | 519 |
| 422 | 20240813 | 123500 | 1598823200 | 24800 | 24750 | 24800 | 24750 | 219 |
| 423 | 20240813 | 123400 | 1593397150 | 24800 | 24850 | 24850 | 24750 | 817 |
| 424 | 20240813 | 123300 | 1573164150 | 24850 | 24850 | 24900 | 24850 | 504 |
| 425 | 20240813 | 123200 | 1560627450 | 24850 | 24850 | 24900 | 24750 | 1236 |
| 426 | 20240813 | 123100 | 1529892950 | 24800 | 24800 | 24800 | 24750 | 1082 |
| 427 | 20240813 | 123000 | 1503086900 | 24800 | 24750 | 24800 | 24650 | 240 |
| 428 | 20240813 | 122900 | 1497148850 | 24800 | 24700 | 24800 | 24700 | 802 |
| 429 | 20240813 | 122800 | 1477293900 | 24750 | 24750 | 24750 | 24650 | 274 |
| 430 | 20240813 | 122700 | 1470514400 | 24700 | 24700 | 24750 | 24600 | 3821 |
| 431 | 20240813 | 122600 | 1376175250 | 24700 | 24750 | 24750 | 24700 | 268 |
| 432 | 20240813 | 122500 | 1369545150 | 24750 | 24750 | 24750 | 24650 | 152 |
| 433 | 20240813 | 122400 | 1365784700 | 24750 | 24750 | 24800 | 24650 | 257 |
| 434 | 20240813 | 122300 | 1359425200 | 24650 | 24800 | 24800 | 24650 | 759 |
| 435 | 20240813 | 122200 | 1340677450 | 24800 | 24800 | 24850 | 24600 | 2008 |
| 436 | 20240813 | 122100 | 1290912350 | 24800 | 24750 | 24850 | 24650 | 3647 |
| 437 | 20240813 | 122000 | 1200535500 | 24750 | 24650 | 24750 | 24650 | 1516 |
| 438 | 20240813 | 121900 | 1163102200 | 24650 | 24600 | 24650 | 24600 | 982 |
| 439 | 20240813 | 121800 | 1138915700 | 24600 | 24600 | 24600 | 24550 | 193 |
| 440 | 20240813 | 121700 | 1134169400 | 24550 | 24550 | 24600 | 24400 | 586 |
| 441 | 20240813 | 121600 | 1119790000 | 24550 | 24550 | 24600 | 24550 | 471 |
| 442 | 20240813 | 121500 | 1108217450 | 24550 | 24550 | 24600 | 24500 | 642 |
| 443 | 20240813 | 121400 | 1092444300 | 24550 | 24500 | 24600 | 24500 | 602 |
| 444 | 20240813 | 121300 | 1077678000 | 24500 | 24500 | 24500 | 24400 | 299 |
| 445 | 20240813 | 121200 | 1070357950 | 24450 | 24450 | 24550 | 24450 | 742 |
| 446 | 20240813 | 121100 | 1052184250 | 24450 | 24400 | 24450 | 24400 | 596 |
| 447 | 20240813 | 121000 | 1037626350 | 24400 | 24400 | 24400 | 24300 | 790 |
| 448 | 20240813 | 120900 | 1018388600 | 24400 | 24500 | 24500 | 24200 | 1477 |
| 449 | 20240813 | 120800 | 982496200 | 24500 | 24400 | 24500 | 24400 | 1167 |
| 450 | 20240813 | 120700 | 953956850 | 24400 | 24350 | 24400 | 24350 | 373 |
| 451 | 20240813 | 120600 | 944870000 | 24250 | 24300 | 24300 | 24250 | 1464 |
| 452 | 20240813 | 120500 | 909297400 | 24300 | 24300 | 24300 | 24300 | 70 |
| 453 | 20240813 | 120400 | 907596400 | 24250 | 24200 | 24250 | 24200 | 545 |
| 454 | 20240813 | 120300 | 894393700 | 24200 | 24250 | 24250 | 24200 | 60 |
| 455 | 20240813 | 120200 | 892939200 | 24250 | 24300 | 24300 | 24250 | 758 |
| 456 | 20240813 | 120100 | 874534550 | 24300 | 24300 | 24400 | 24250 | 1741 |
| 457 | 20240813 | 120000 | 832170400 | 24350 | 24200 | 24600 | 24150 | 6205 |
| 458 | 20240813 | 115900 | 680504650 | 24100 | 24300 | 24300 | 24050 | 318 |
| 459 | 20240813 | 115800 | 672834300 | 24100 | 24200 | 24450 | 24100 | 2827 |
| 460 | 20240813 | 115700 | 604380650 | 24250 | 24200 | 24250 | 24200 | 22 |
| 461 | 20240813 | 115600 | 603848150 | 24250 | 24250 | 24300 | 24250 | 225 |
| 462 | 20240813 | 115500 | 598391600 | 24250 | 24300 | 24350 | 24250 | 215 |
| 463 | 20240813 | 115400 | 593168950 | 24300 | 24200 | 24300 | 24200 | 992 |
| 464 | 20240813 | 115300 | 569102000 | 24200 | 24200 | 24200 | 24200 | 249 |
| 465 | 20240813 | 115200 | 563076200 | 24200 | 24150 | 24200 | 24150 | 306 |
| 466 | 20240813 | 115100 | 555683750 | 24100 | 24050 | 24100 | 24050 | 194 |
| 467 | 20240813 | 115000 | 551008400 | 24100 | 24100 | 24100 | 24100 | 1 |
| 468 | 20240813 | 114900 | 550984300 | 24100 | 24050 | 24100 | 24050 | 52 |
| 469 | 20240813 | 114800 | 549733600 | 24050 | 24050 | 24050 | 24000 | 125 |
| 470 | 20240813 | 114700 | 546727400 | 24050 | 24050 | 24050 | 24050 | 183 |
| 471 | 20240813 | 114600 | 542326250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 472 | 20240813 | 114500 | 542326250 | 24050 | 24050 | 24050 | 24000 | 9 |
| 473 | 20240813 | 114400 | 542109850 | 24050 | 24050 | 24050 | 24050 | 21 |
| 474 | 20240813 | 114300 | 541604800 | 24050 | 24000 | 24050 | 24000 | 75 |
| 475 | 20240813 | 114200 | 539801350 | 24050 | 24050 | 24050 | 24050 | 4 |
| 476 | 20240813 | 114100 | 539705150 | 24050 | 24000 | 24050 | 24000 | 2 |
| 477 | 20240813 | 114000 | 539657100 | 24000 | 24000 | 24050 | 24000 | 10 |
| 478 | 20240813 | 113900 | 539417000 | 24000 | 24050 | 24050 | 24000 | 7 |
| 479 | 20240813 | 113800 | 539248900 | 24050 | 23950 | 24050 | 23950 | 3 |
| 480 | 20240813 | 113700 | 539176900 | 24050 | 24000 | 24050 | 24000 | 43 |
| 481 | 20240813 | 113600 | 538144150 | 24050 | 24000 | 24050 | 23950 | 55 |
| 482 | 20240813 | 113500 | 536826050 | 24000 | 23900 | 24000 | 23850 | 194 |
| 483 | 20240813 | 113400 | 532184400 | 23850 | 23950 | 23950 | 23850 | 133 |
| 484 | 20240813 | 113300 | 529004150 | 23900 | 23900 | 23900 | 23900 | 10 |
| 485 | 20240813 | 113200 | 528765150 | 23950 | 23950 | 23950 | 23900 | 12 |
| 486 | 20240813 | 113100 | 528477800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 487 | 20240813 | 113000 | 528477800 | 23950 | 23900 | 23950 | 23900 | 65 |
| 488 | 20240813 | 112900 | 526924000 | 23900 | 23900 | 23950 | 23900 | 434 |
| 489 | 20240813 | 112800 | 516551250 | 23950 | 23950 | 23950 | 23950 | 90 |
| 490 | 20240813 | 112700 | 514395750 | 23950 | 24000 | 24000 | 23950 | 50 |
| 491 | 20240813 | 112600 | 513198200 | 23950 | 23950 | 23950 | 23950 | 60 |
| 492 | 20240813 | 112500 | 511761200 | 24000 | 24000 | 24000 | 24000 | 18 |
| 493 | 20240813 | 112400 | 511329200 | 23950 | 24050 | 24050 | 23950 | 3 |
| 494 | 20240813 | 112300 | 511257200 | 24100 | 24000 | 24100 | 24000 | 201 |
| 495 | 20240813 | 112200 | 506425350 | 23950 | 24000 | 24000 | 23950 | 9 |
| 496 | 20240813 | 112100 | 506209400 | 24000 | 24050 | 24050 | 24000 | 119 |
| 497 | 20240813 | 112000 | 503353350 | 24050 | 24050 | 24050 | 24050 | 22 |
| 498 | 20240813 | 111900 | 502824250 | 24000 | 24050 | 24100 | 24000 | 64 |
| 499 | 20240813 | 111800 | 501285050 | 24050 | 24050 | 24050 | 24000 | 129 |
| 500 | 20240813 | 111700 | 498182650 | 24050 | 24100 | 24100 | 24000 | 179 |
| 501 | 20240813 | 111600 | 493871250 | 24100 | 24050 | 24100 | 24050 | 404 |
| 502 | 20240813 | 111500 | 484155000 | 24050 | 23950 | 24050 | 23950 | 622 |
| 503 | 20240813 | 111400 | 469230950 | 23950 | 23950 | 23950 | 23950 | 459 |
| 504 | 20240813 | 111300 | 458237900 | 23900 | 23950 | 23950 | 23900 | 105 |
| 505 | 20240813 | 111200 | 455727600 | 23950 | 23850 | 23950 | 23850 | 266 |
| 506 | 20240813 | 111100 | 449372950 | 23900 | 23900 | 23900 | 23850 | 452 |
| 507 | 20240813 | 111000 | 438570250 | 23900 | 23900 | 23900 | 23900 | 1 |
| 508 | 20240813 | 110900 | 438546350 | 23900 | 23850 | 23900 | 23850 | 125 |
| 509 | 20240813 | 110800 | 435565050 | 23850 | 23800 | 23850 | 23800 | 37 |
| 510 | 20240813 | 110700 | 434684350 | 23800 | 23800 | 23800 | 23800 | 10 |
| 511 | 20240813 | 110600 | 434446350 | 23850 | 23800 | 23850 | 23800 | 10 |
| 512 | 20240813 | 110500 | 434208050 | 23750 | 23750 | 23750 | 23750 | 1 |
| 513 | 20240813 | 110400 | 434184300 | 23800 | 23800 | 23850 | 23800 | 28 |
| 514 | 20240813 | 110300 | 433517600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 515 | 20240813 | 110200 | 433517600 | 23850 | 23850 | 23850 | 23850 | 3 |
| 516 | 20240813 | 110100 | 433446050 | 23850 | 23850 | 23850 | 23850 | 6 |
| 517 | 20240813 | 110000 | 433302950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 518 | 20240813 | 105900 | 433302950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 519 | 20240813 | 105800 | 433302950 | 23850 | 23750 | 23850 | 23750 | 13 |
| 520 | 20240813 | 105700 | 432993450 | 23800 | 23850 | 23850 | 23800 | 153 |
| 521 | 20240813 | 105600 | 429347050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 522 | 20240813 | 105500 | 429347050 | 23850 | 23850 | 23850 | 23850 | 1 |
| 523 | 20240813 | 105400 | 429323200 | 23850 | 23850 | 23850 | 23850 | 432 |
| 524 | 20240813 | 105300 | 419020000 | 23750 | 23850 | 23850 | 23750 | 176 |
| 525 | 20240813 | 105200 | 414827500 | 23800 | 23800 | 23800 | 23800 | 382 |
| 526 | 20240813 | 105100 | 405735900 | 23800 | 23800 | 23800 | 23800 | 7 |
| 527 | 20240813 | 105000 | 405569300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 528 | 20240813 | 104900 | 405569300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 529 | 20240813 | 104800 | 405569300 | 23800 | 23800 | 23800 | 23800 | 2 |
| 530 | 20240813 | 104700 | 405521700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 531 | 20240813 | 104600 | 405521700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 532 | 20240813 | 104500 | 405521700 | 23750 | 23750 | 23750 | 23750 | 1 |
| 533 | 20240813 | 104400 | 405497950 | 23800 | 23800 | 23800 | 23800 | 1 |
| 534 | 20240813 | 104300 | 405474150 | 23800 | 23800 | 23800 | 23800 | 33 |
| 535 | 20240813 | 104200 | 404688750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 536 | 20240813 | 104100 | 404688750 | 23800 | 23750 | 23800 | 23750 | 58 |
| 537 | 20240813 | 104000 | 403311150 | 23750 | 23750 | 23750 | 23750 | 2 |
| 538 | 20240813 | 103900 | 403263650 | 23700 | 23750 | 23750 | 23700 | 73 |
| 539 | 20240813 | 103800 | 401533500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 540 | 20240813 | 103700 | 401533500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 541 | 20240813 | 103600 | 401533500 | 23750 | 23750 | 23750 | 23750 | 1 |
| 542 | 20240813 | 103500 | 401509750 | 23750 | 23750 | 23750 | 23750 | 5 |
| 543 | 20240813 | 103400 | 401391000 | 23700 | 23700 | 23700 | 23700 | 1 |
| 544 | 20240813 | 103300 | 401367300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 545 | 20240813 | 103200 | 401367300 | 23750 | 23750 | 23750 | 23750 | 1 |
| 546 | 20240813 | 103100 | 401343550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 547 | 20240813 | 103000 | 401343550 | 23750 | 23750 | 23750 | 23750 | 1 |
| 548 | 20240813 | 102900 | 401319800 | 23750 | 23750 | 23750 | 23750 | 111 |
| 549 | 20240813 | 102800 | 398683550 | 23750 | 23750 | 23750 | 23750 | 2 |
| 550 | 20240813 | 102700 | 398636050 | 23700 | 23700 | 23700 | 23700 | 22 |
| 551 | 20240813 | 102600 | 398114650 | 23700 | 23650 | 23700 | 23650 | 219 |
| 552 | 20240813 | 102500 | 392925100 | 23700 | 23700 | 23700 | 23700 | 1 |
| 553 | 20240813 | 102400 | 392901400 | 23650 | 23700 | 23700 | 23650 | 18 |
| 554 | 20240813 | 102300 | 392475450 | 23700 | 23650 | 23700 | 23650 | 71 |
| 555 | 20240813 | 102200 | 390796250 | 23700 | 23700 | 23700 | 23700 | 5 |
| 556 | 20240813 | 102100 | 390677750 | 23750 | 23750 | 23750 | 23750 | 2 |
| 557 | 20240813 | 102000 | 390630250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 558 | 20240813 | 101900 | 390630250 | 23700 | 23700 | 23700 | 23700 | 5 |
| 559 | 20240813 | 101800 | 390511750 | 23700 | 23700 | 23700 | 23700 | 653 |
| 560 | 20240813 | 101700 | 375035650 | 23700 | 23700 | 23700 | 23700 | 3 |
| 561 | 20240813 | 101600 | 374964550 | 23650 | 23650 | 23650 | 23650 | 2 |
| 562 | 20240813 | 101500 | 374917250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 563 | 20240813 | 101400 | 374917250 | 23700 | 23700 | 23700 | 23700 | 16 |
| 564 | 20240813 | 101300 | 374538050 | 23700 | 23700 | 23700 | 23700 | 2 |
| 565 | 20240813 | 101200 | 374490650 | 23650 | 23700 | 23700 | 23650 | 3 |
| 566 | 20240813 | 101100 | 374419600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 567 | 20240813 | 101000 | 374419600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 568 | 20240813 | 100900 | 374419600 | 23650 | 23650 | 23700 | 23650 | 203 |
| 569 | 20240813 | 100800 | 369618550 | 23700 | 23700 | 23700 | 23700 | 2 |
| 570 | 20240813 | 100700 | 369571150 | 23650 | 23700 | 23750 | 23650 | 585 |
| 571 | 20240813 | 100600 | 355710900 | 23700 | 23700 | 23700 | 23700 | 3 |
| 572 | 20240813 | 100500 | 355639800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 573 | 20240813 | 100400 | 355639800 | 23700 | 23750 | 23750 | 23700 | 10 |
| 574 | 20240813 | 100300 | 355402650 | 23700 | 23700 | 23700 | 23700 | 400 |
| 575 | 20240813 | 100200 | 345922650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 576 | 20240813 | 100100 | 345922650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 577 | 20240813 | 100000 | 345922650 | 23700 | 23750 | 23750 | 23700 | 24 |
| 578 | 20240813 | 095900 | 345353800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 579 | 20240813 | 095800 | 345353800 | 23700 | 23700 | 23700 | 23700 | 1 |
| 580 | 20240813 | 095700 | 345330100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 581 | 20240813 | 095600 | 345330100 | 23750 | 23750 | 23750 | 23750 | 21 |
| 582 | 20240813 | 095500 | 344831350 | 23750 | 23750 | 23750 | 23750 | 256 |
| 583 | 20240813 | 095400 | 338751350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 584 | 20240813 | 095300 | 338751350 | 23800 | 23800 | 23800 | 23800 | 42 |
| 585 | 20240813 | 095200 | 337751750 | 23800 | 23850 | 23850 | 23800 | 22 |
| 586 | 20240813 | 095100 | 337228100 | 23800 | 23850 | 23850 | 23750 | 17 |
| 587 | 20240813 | 095000 | 336823650 | 23800 | 23750 | 23800 | 23750 | 131 |
| 588 | 20240813 | 094900 | 333705900 | 23800 | 23750 | 23800 | 23750 | 204 |
| 589 | 20240813 | 094800 | 328860800 | 23750 | 23750 | 23750 | 23750 | 211 |
| 590 | 20240813 | 094700 | 323849550 | 23700 | 23700 | 23700 | 23650 | 80 |
| 591 | 20240813 | 094600 | 321954750 | 23700 | 23650 | 23700 | 23650 | 275 |
| 592 | 20240813 | 094500 | 315437650 | 23650 | 23700 | 23700 | 23650 | 7 |
| 593 | 20240813 | 094400 | 315272000 | 23650 | 23650 | 23650 | 23650 | 10 |
| 594 | 20240813 | 094300 | 315035500 | 23600 | 23600 | 23600 | 23600 | 10 |
| 595 | 20240813 | 094200 | 314799500 | 23650 | 23650 | 23650 | 23650 | 186 |
| 596 | 20240813 | 094100 | 310400600 | 23650 | 23600 | 23650 | 23600 | 139 |
| 597 | 20240813 | 094000 | 307114350 | 23650 | 23650 | 23650 | 23650 | 110 |
| 598 | 20240813 | 093900 | 304512850 | 23650 | 23650 | 23650 | 23600 | 103 |
| 599 | 20240813 | 093800 | 302076950 | 23650 | 23650 | 23650 | 23650 | 23 |
| 600 | 20240813 | 093700 | 301533000 | 23600 | 23650 | 23650 | 23600 | 17 |
| 601 | 20240813 | 093600 | 301131700 | 23600 | 23650 | 23650 | 23600 | 142 |
| 602 | 20240813 | 093500 | 297775500 | 23650 | 23600 | 23700 | 23600 | 43 |
| 603 | 20240813 | 093400 | 296759000 | 23750 | 23750 | 23750 | 23750 | 10 |
| 604 | 20240813 | 093300 | 296521500 | 23600 | 23600 | 23650 | 23600 | 140 |
| 605 | 20240813 | 093200 | 293213900 | 23600 | 23600 | 23600 | 23600 | 71 |
| 606 | 20240813 | 093100 | 291538300 | 23600 | 23700 | 23700 | 23600 | 1524 |
| 607 | 20240813 | 093000 | 255514400 | 23700 | 23800 | 23800 | 23700 | 698 |
| 608 | 20240813 | 092900 | 238942800 | 23800 | 23800 | 23800 | 23800 | 2 |
| 609 | 20240813 | 092800 | 238895200 | 23750 | 23850 | 23850 | 23750 | 738 |
| 610 | 20240813 | 092700 | 221334650 | 23850 | 23800 | 23850 | 23800 | 30 |
| 611 | 20240813 | 092600 | 220620450 | 23800 | 23800 | 23800 | 23800 | 50 |
| 612 | 20240813 | 092500 | 219430450 | 23800 | 23800 | 23800 | 23800 | 89 |
| 613 | 20240813 | 092400 | 217312250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 614 | 20240813 | 092300 | 217312250 | 23800 | 23800 | 23800 | 23800 | 1 |
| 615 | 20240813 | 092200 | 217288450 | 23850 | 23850 | 23850 | 23800 | 92 |
| 616 | 20240813 | 092100 | 215094300 | 23850 | 23850 | 23850 | 23850 | 1 |
| 617 | 20240813 | 092000 | 215070450 | 23800 | 23800 | 23800 | 23800 | 100 |
| 618 | 20240813 | 091900 | 212690450 | 23800 | 23850 | 23850 | 23800 | 101 |
| 619 | 20240813 | 091800 | 210284150 | 23800 | 23800 | 23800 | 23800 | 135 |
| 620 | 20240813 | 091700 | 207071150 | 23850 | 23850 | 23850 | 23850 | 50 |
| 621 | 20240813 | 091600 | 205878650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 622 | 20240813 | 091500 | 205878650 | 23850 | 23800 | 23850 | 23800 | 10 |
| 623 | 20240813 | 091400 | 205640200 | 23850 | 23850 | 23850 | 23850 | 10 |
| 624 | 20240813 | 091300 | 205401700 | 23850 | 23800 | 23850 | 23800 | 377 |
| 625 | 20240813 | 091200 | 196428950 | 23800 | 23850 | 23850 | 23800 | 806 |
| 626 | 20240813 | 091100 | 177246100 | 23800 | 23800 | 23800 | 23800 | 38 |
| 627 | 20240813 | 091000 | 176341700 | 23850 | 23800 | 23850 | 23800 | 57 |
| 628 | 20240813 | 090900 | 174984650 | 23850 | 23850 | 23850 | 23800 | 761 |
| 629 | 20240813 | 090800 | 156859250 | 23850 | 23800 | 23850 | 23800 | 723 |
| 630 | 20240813 | 090700 | 139616450 | 23800 | 23850 | 23850 | 23800 | 1216 |
| 631 | 20240813 | 090600 | 110619400 | 23900 | 23900 | 24000 | 23900 | 1300 |
| 632 | 20240813 | 090500 | 79542150 | 23950 | 23950 | 23950 | 23950 | 23 |
| 633 | 20240813 | 090400 | 78991300 | 23950 | 24000 | 24000 | 23950 | 208 |
| 634 | 20240813 | 090300 | 74009450 | 23950 | 24000 | 24050 | 23950 | 185 |
| 635 | 20240813 | 090200 | 69564500 | 24000 | 24000 | 24000 | 24000 | 1 |
| 636 | 20240813 | 090100 | 69540500 | 23950 | 23850 | 23950 | 23850 | 1028 |
| 637 | 20240813 | 090000 | 44999400 | 23900 | 23850 | 23900 | 23800 | 1889 |