33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 190600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 13559 |
| 3 | 20240806 | 190500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20240806 | 190400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20240806 | 190300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20240806 | 190200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20240806 | 190100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20240806 | 190000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20240806 | 185900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20240806 | 185800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20240806 | 185700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20240806 | 185600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20240806 | 185500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20240806 | 185400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20240806 | 185300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20240806 | 185200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20240806 | 185100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20240806 | 185000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20240806 | 184900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20240806 | 184800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20240806 | 184700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20240806 | 184600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20240806 | 184500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20240806 | 184400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20240806 | 184300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20240806 | 184200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20240806 | 184100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20240806 | 184000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20240806 | 183900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20240806 | 183800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20240806 | 183700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20240806 | 183600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 13559 |
| 33 | 20240806 | 183500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20240806 | 183400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20240806 | 183300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20240806 | 183200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20240806 | 183100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20240806 | 183000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20240806 | 182900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20240806 | 182800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20240806 | 182700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20240806 | 182600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20240806 | 182500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20240806 | 182400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20240806 | 182300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20240806 | 182200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20240806 | 182100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20240806 | 182000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20240806 | 181900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20240806 | 181800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20240806 | 181700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20240806 | 181600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20240806 | 181500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20240806 | 181400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20240806 | 181300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20240806 | 181200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20240806 | 181100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20240806 | 181000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20240806 | 180900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20240806 | 180800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20240806 | 180700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20240806 | 180600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 13559 |
| 63 | 20240806 | 180500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20240806 | 180400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20240806 | 180300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20240806 | 180200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20240806 | 180100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20240806 | 180000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20240806 | 175900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20240806 | 175800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20240806 | 175700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20240806 | 175600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20240806 | 175500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20240806 | 175400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20240806 | 175300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20240806 | 175200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20240806 | 175100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20240806 | 175000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20240806 | 174900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20240806 | 174800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20240806 | 174700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20240806 | 174600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20240806 | 174500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20240806 | 174400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20240806 | 174300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20240806 | 174200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20240806 | 174100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20240806 | 174000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20240806 | 173900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20240806 | 173800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20240806 | 173700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20240806 | 173600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 13559 |
| 93 | 20240806 | 173500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20240806 | 173400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20240806 | 173300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20240806 | 173200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20240806 | 173100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20240806 | 173000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20240806 | 172900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20240806 | 172800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20240806 | 172700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20240806 | 172600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20240806 | 172500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20240806 | 172400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20240806 | 172300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20240806 | 172200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20240806 | 172100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20240806 | 172000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20240806 | 171900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20240806 | 171800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20240806 | 171700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20240806 | 171600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20240806 | 171500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20240806 | 171400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20240806 | 171300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20240806 | 171200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20240806 | 171100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20240806 | 171000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20240806 | 170900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20240806 | 170800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20240806 | 170700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20240806 | 170600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 13559 |
| 123 | 20240806 | 170500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20240806 | 170400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20240806 | 170300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20240806 | 170200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20240806 | 170100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20240806 | 170000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20240806 | 165900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20240806 | 165800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20240806 | 165700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20240806 | 165600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20240806 | 165500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20240806 | 165400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20240806 | 165300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20240806 | 165200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20240806 | 165100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20240806 | 165000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20240806 | 164900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20240806 | 164800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20240806 | 164700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20240806 | 164600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20240806 | 164500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20240806 | 164400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20240806 | 164300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20240806 | 164200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20240806 | 164100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20240806 | 164000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20240806 | 163900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20240806 | 163800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20240806 | 163700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20240806 | 163600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 13559 |
| 153 | 20240806 | 163500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20240806 | 163400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20240806 | 163300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20240806 | 163200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20240806 | 163100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20240806 | 163000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20240806 | 162900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20240806 | 162800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20240806 | 162700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20240806 | 162600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20240806 | 162500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20240806 | 162400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20240806 | 162300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20240806 | 162200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20240806 | 162100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20240806 | 162000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20240806 | 161900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20240806 | 161800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20240806 | 161700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20240806 | 161600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20240806 | 161500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20240806 | 161400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20240806 | 161300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20240806 | 161200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20240806 | 161100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20240806 | 161000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20240806 | 160900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20240806 | 160800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20240806 | 160700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20240806 | 160600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 13559 |
| 183 | 20240806 | 160500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20240806 | 160400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20240806 | 160300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20240806 | 160200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20240806 | 160100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20240806 | 160000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20240806 | 155900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20240806 | 155800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20240806 | 155700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20240806 | 155600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20240806 | 155500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20240806 | 155400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20240806 | 155300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20240806 | 155200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20240806 | 155100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20240806 | 155000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20240806 | 154900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20240806 | 154800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20240806 | 154700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20240806 | 154600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20240806 | 154500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20240806 | 154400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20240806 | 154300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20240806 | 154200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20240806 | 154100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20240806 | 154000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20240806 | 153900 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20240806 | 153800 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20240806 | 153700 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20240806 | 153600 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 13559 |
| 213 | 20240806 | 153500 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20240806 | 153400 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20240806 | 153300 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20240806 | 153200 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20240806 | 153100 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20240806 | 153000 | 25057344900 | 27000 | 27000 | 27000 | 27000 | 13559 |
| 219 | 20240806 | 152900 | 24691251900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20240806 | 152800 | 24691251900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20240806 | 152700 | 24691251900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20240806 | 152600 | 24691251900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20240806 | 152500 | 24691251900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20240806 | 152400 | 24691251900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20240806 | 152300 | 24691251900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20240806 | 152200 | 24691251900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20240806 | 152100 | 24691251900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20240806 | 152000 | 24691251900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20240806 | 151900 | 24691251900 | 27000 | 27000 | 27100 | 27000 | 1835 |
| 230 | 20240806 | 151800 | 24641661950 | 27000 | 27000 | 27050 | 27000 | 2961 |
| 231 | 20240806 | 151700 | 24561679400 | 27050 | 27050 | 27100 | 27000 | 1940 |
| 232 | 20240806 | 151600 | 24509200900 | 27000 | 27050 | 27250 | 27000 | 6011 |
| 233 | 20240806 | 151500 | 24345996200 | 27100 | 27050 | 27150 | 27050 | 1256 |
| 234 | 20240806 | 151400 | 24311961450 | 27050 | 27150 | 27200 | 27050 | 889 |
| 235 | 20240806 | 151300 | 24287863900 | 27100 | 27100 | 27250 | 27050 | 1769 |
| 236 | 20240806 | 151200 | 24239917350 | 27100 | 27200 | 27350 | 27100 | 1339 |
| 237 | 20240806 | 151100 | 24203510650 | 27200 | 27200 | 27250 | 27100 | 1940 |
| 238 | 20240806 | 151000 | 24150735700 | 27200 | 27400 | 27450 | 27200 | 2046 |
| 239 | 20240806 | 150900 | 24094845100 | 27400 | 27400 | 27450 | 27300 | 2183 |
| 240 | 20240806 | 150800 | 24035023550 | 27400 | 27350 | 27400 | 27350 | 2577 |
| 241 | 20240806 | 150700 | 23964439150 | 27350 | 27350 | 27400 | 27300 | 3728 |
| 242 | 20240806 | 150600 | 23862373650 | 27350 | 27300 | 27400 | 27250 | 6662 |
| 243 | 20240806 | 150500 | 23680037650 | 27300 | 27200 | 27300 | 27200 | 9809 |
| 244 | 20240806 | 150400 | 23412481550 | 27250 | 27200 | 27250 | 27200 | 4196 |
| 245 | 20240806 | 150300 | 23298195600 | 27150 | 27150 | 27250 | 27100 | 5836 |
| 246 | 20240806 | 150200 | 23139588750 | 27150 | 27000 | 27150 | 27000 | 2080 |
| 247 | 20240806 | 150100 | 23083250450 | 27000 | 27050 | 27050 | 27000 | 594 |
| 248 | 20240806 | 150000 | 23067211050 | 27050 | 27050 | 27050 | 27000 | 1383 |
| 249 | 20240806 | 145900 | 23029825900 | 27050 | 27000 | 27050 | 26950 | 2758 |
| 250 | 20240806 | 145800 | 22955404000 | 27000 | 27000 | 27000 | 26950 | 542 |
| 251 | 20240806 | 145700 | 22940778800 | 26950 | 26900 | 27000 | 26900 | 1502 |
| 252 | 20240806 | 145600 | 22900299400 | 26950 | 26900 | 26950 | 26900 | 884 |
| 253 | 20240806 | 145500 | 22876486600 | 26950 | 26950 | 27000 | 26900 | 334 |
| 254 | 20240806 | 145400 | 22867487200 | 27000 | 26950 | 27000 | 26850 | 3402 |
| 255 | 20240806 | 145300 | 22775821450 | 26850 | 26900 | 26950 | 26850 | 974 |
| 256 | 20240806 | 145200 | 22749631350 | 26850 | 26900 | 26950 | 26850 | 1061 |
| 257 | 20240806 | 145100 | 22721107750 | 26950 | 26950 | 26950 | 26900 | 1522 |
| 258 | 20240806 | 145000 | 22680142650 | 26900 | 26950 | 26950 | 26900 | 99 |
| 259 | 20240806 | 144900 | 22677475650 | 26900 | 26900 | 26950 | 26900 | 1447 |
| 260 | 20240806 | 144800 | 22638548650 | 26950 | 26950 | 26950 | 26900 | 351 |
| 261 | 20240806 | 144700 | 22629095350 | 26950 | 26950 | 26950 | 26900 | 97 |
| 262 | 20240806 | 144600 | 22626485700 | 26900 | 26950 | 26950 | 26900 | 2131 |
| 263 | 20240806 | 144500 | 22569068950 | 27000 | 27000 | 27000 | 26950 | 149 |
| 264 | 20240806 | 144400 | 22565048500 | 27000 | 26900 | 27000 | 26900 | 2637 |
| 265 | 20240806 | 144300 | 22494041500 | 26900 | 26900 | 26900 | 26900 | 133 |
| 266 | 20240806 | 144200 | 22490463800 | 26900 | 26900 | 26900 | 26850 | 29 |
| 267 | 20240806 | 144100 | 22489683750 | 26900 | 26950 | 26950 | 26800 | 486 |
| 268 | 20240806 | 144000 | 22476656150 | 26950 | 26900 | 26950 | 26900 | 262 |
| 269 | 20240806 | 143900 | 22469608250 | 26900 | 26900 | 26900 | 26800 | 865 |
| 270 | 20240806 | 143800 | 22446385800 | 26950 | 26900 | 26950 | 26850 | 405 |
| 271 | 20240806 | 143700 | 22435493850 | 26900 | 26950 | 26950 | 26900 | 300 |
| 272 | 20240806 | 143600 | 22427423600 | 26950 | 26950 | 26950 | 26850 | 1141 |
| 273 | 20240806 | 143500 | 22396739100 | 26950 | 26900 | 26950 | 26900 | 2290 |
| 274 | 20240806 | 143400 | 22335063650 | 26950 | 26950 | 26950 | 26900 | 383 |
| 275 | 20240806 | 143300 | 22324750800 | 26950 | 26850 | 26950 | 26850 | 273 |
| 276 | 20240806 | 143200 | 22317405250 | 26850 | 26950 | 26950 | 26850 | 880 |
| 277 | 20240806 | 143100 | 22293769500 | 26850 | 26950 | 26950 | 26800 | 1055 |
| 278 | 20240806 | 143000 | 22265418900 | 27000 | 26950 | 27000 | 26800 | 2509 |
| 279 | 20240806 | 142900 | 22197847000 | 26950 | 26950 | 26950 | 26900 | 183 |
| 280 | 20240806 | 142800 | 22192921650 | 26950 | 26900 | 26950 | 26850 | 466 |
| 281 | 20240806 | 142700 | 22180387500 | 26950 | 26950 | 26950 | 26850 | 478 |
| 282 | 20240806 | 142600 | 22167520700 | 26950 | 26950 | 26950 | 26850 | 1190 |
| 283 | 20240806 | 142500 | 22135518600 | 26950 | 26850 | 26950 | 26800 | 1332 |
| 284 | 20240806 | 142400 | 22099720550 | 26850 | 26900 | 26900 | 26750 | 780 |
| 285 | 20240806 | 142300 | 22078794950 | 26900 | 26900 | 26950 | 26900 | 687 |
| 286 | 20240806 | 142200 | 22060308100 | 26800 | 26900 | 26900 | 26800 | 104 |
| 287 | 20240806 | 142100 | 22057518200 | 26900 | 26850 | 26950 | 26850 | 830 |
| 288 | 20240806 | 142000 | 22035197700 | 26900 | 26800 | 26900 | 26800 | 932 |
| 289 | 20240806 | 141900 | 22010179300 | 26800 | 26750 | 26800 | 26750 | 42 |
| 290 | 20240806 | 141800 | 22009055450 | 26750 | 26700 | 26750 | 26700 | 700 |
| 291 | 20240806 | 141700 | 21990348400 | 26700 | 26750 | 26750 | 26700 | 479 |
| 292 | 20240806 | 141600 | 21977556000 | 26750 | 26700 | 26800 | 26650 | 731 |
| 293 | 20240806 | 141500 | 21958032450 | 26700 | 26600 | 26800 | 26550 | 1001 |
| 294 | 20240806 | 141400 | 21931295800 | 26600 | 26550 | 26700 | 26550 | 605 |
| 295 | 20240806 | 141300 | 21915177800 | 26550 | 26550 | 26650 | 26500 | 1837 |
| 296 | 20240806 | 141200 | 21866398750 | 26500 | 26550 | 26600 | 26500 | 501 |
| 297 | 20240806 | 141100 | 21853095600 | 26550 | 26600 | 26650 | 26550 | 1305 |
| 298 | 20240806 | 141000 | 21818392500 | 26600 | 26650 | 26650 | 26600 | 520 |
| 299 | 20240806 | 140900 | 21804556700 | 26600 | 26650 | 26650 | 26600 | 1342 |
| 300 | 20240806 | 140800 | 21768856950 | 26600 | 26650 | 26700 | 26600 | 1321 |
| 301 | 20240806 | 140700 | 21733670200 | 26600 | 26600 | 26650 | 26550 | 712 |
| 302 | 20240806 | 140600 | 21714737350 | 26650 | 26650 | 26700 | 26600 | 1392 |
| 303 | 20240806 | 140500 | 21677658050 | 26700 | 26750 | 26800 | 26700 | 1545 |
| 304 | 20240806 | 140400 | 21636377800 | 26800 | 26850 | 26850 | 26750 | 523 |
| 305 | 20240806 | 140300 | 21622359200 | 26850 | 26850 | 26850 | 26800 | 1134 |
| 306 | 20240806 | 140200 | 21591940600 | 26850 | 26750 | 26850 | 26750 | 2189 |
| 307 | 20240806 | 140100 | 21533264800 | 26750 | 26750 | 26800 | 26700 | 914 |
| 308 | 20240806 | 140000 | 21508814850 | 26750 | 26750 | 26800 | 26700 | 3739 |
| 309 | 20240806 | 135900 | 21408808850 | 26750 | 26750 | 26750 | 26700 | 349 |
| 310 | 20240806 | 135800 | 21399479650 | 26750 | 26750 | 26800 | 26750 | 1048 |
| 311 | 20240806 | 135700 | 21371442350 | 26750 | 26800 | 26800 | 26700 | 538 |
| 312 | 20240806 | 135600 | 21357050050 | 26800 | 26750 | 26800 | 26750 | 362 |
| 313 | 20240806 | 135500 | 21347366450 | 26800 | 26800 | 26800 | 26750 | 219 |
| 314 | 20240806 | 135400 | 21341498900 | 26800 | 26800 | 26800 | 26750 | 929 |
| 315 | 20240806 | 135300 | 21316604200 | 26800 | 26800 | 26850 | 26800 | 457 |
| 316 | 20240806 | 135200 | 21304356200 | 26800 | 26850 | 26850 | 26800 | 310 |
| 317 | 20240806 | 135100 | 21296034250 | 26850 | 26850 | 26850 | 26800 | 16 |
| 318 | 20240806 | 135000 | 21295604750 | 26850 | 26850 | 26850 | 26800 | 646 |
| 319 | 20240806 | 134900 | 21278290450 | 26900 | 26800 | 26900 | 26800 | 1337 |
| 320 | 20240806 | 134800 | 21242441350 | 26750 | 26850 | 26850 | 26750 | 853 |
| 321 | 20240806 | 134700 | 21219584100 | 26850 | 26850 | 26850 | 26800 | 69 |
| 322 | 20240806 | 134600 | 21217733950 | 26850 | 26900 | 26950 | 26850 | 1784 |
| 323 | 20240806 | 134500 | 21169816200 | 26900 | 26900 | 26900 | 26850 | 134 |
| 324 | 20240806 | 134400 | 21166212000 | 26900 | 26850 | 26950 | 26850 | 565 |
| 325 | 20240806 | 134300 | 21151013850 | 26850 | 26850 | 26900 | 26850 | 1891 |
| 326 | 20240806 | 134200 | 21100236350 | 26850 | 26850 | 26900 | 26850 | 2022 |
| 327 | 20240806 | 134100 | 21045942750 | 26900 | 26900 | 26900 | 26850 | 1136 |
| 328 | 20240806 | 134000 | 21015391850 | 26900 | 26850 | 26900 | 26800 | 327 |
| 329 | 20240806 | 133900 | 21006613650 | 26800 | 26900 | 26900 | 26800 | 756 |
| 330 | 20240806 | 133800 | 20986314650 | 26900 | 26850 | 26900 | 26850 | 297 |
| 331 | 20240806 | 133700 | 20978336300 | 26850 | 26900 | 26900 | 26850 | 377 |
| 332 | 20240806 | 133600 | 20968205550 | 26900 | 26850 | 26900 | 26850 | 619 |
| 333 | 20240806 | 133500 | 20951581700 | 26850 | 26800 | 26850 | 26750 | 1768 |
| 334 | 20240806 | 133400 | 20904261550 | 26800 | 26800 | 26850 | 26750 | 3032 |
| 335 | 20240806 | 133300 | 20823003850 | 26850 | 26850 | 26850 | 26800 | 365 |
| 336 | 20240806 | 133200 | 20813220900 | 26850 | 26900 | 26950 | 26850 | 1501 |
| 337 | 20240806 | 133100 | 20772872200 | 27000 | 26950 | 27000 | 26900 | 656 |
| 338 | 20240806 | 133000 | 20755202300 | 26950 | 26950 | 26950 | 26900 | 327 |
| 339 | 20240806 | 132900 | 20746397250 | 26950 | 26950 | 27000 | 26900 | 733 |
| 340 | 20240806 | 132800 | 20726653000 | 26950 | 27100 | 27100 | 26950 | 6020 |
| 341 | 20240806 | 132700 | 20563898650 | 27050 | 27100 | 27150 | 27050 | 642 |
| 342 | 20240806 | 132600 | 20546531600 | 27050 | 27050 | 27100 | 27050 | 2242 |
| 343 | 20240806 | 132500 | 20485849800 | 27050 | 27050 | 27050 | 27000 | 714 |
| 344 | 20240806 | 132400 | 20466537500 | 27050 | 27100 | 27100 | 27050 | 522 |
| 345 | 20240806 | 132300 | 20452417100 | 27050 | 27050 | 27100 | 27050 | 313 |
| 346 | 20240806 | 132200 | 20443941250 | 27050 | 27100 | 27100 | 27050 | 838 |
| 347 | 20240806 | 132100 | 20421232950 | 27150 | 27100 | 27150 | 27100 | 65 |
| 348 | 20240806 | 132000 | 20419470000 | 27150 | 27100 | 27150 | 27100 | 35 |
| 349 | 20240806 | 131900 | 20418521050 | 27100 | 27100 | 27150 | 27100 | 118 |
| 350 | 20240806 | 131800 | 20415323200 | 27100 | 27100 | 27150 | 27100 | 86 |
| 351 | 20240806 | 131700 | 20412992400 | 27150 | 27100 | 27150 | 27100 | 506 |
| 352 | 20240806 | 131600 | 20399254700 | 27150 | 27100 | 27200 | 27100 | 144 |
| 353 | 20240806 | 131500 | 20395346000 | 27150 | 27100 | 27150 | 27100 | 498 |
| 354 | 20240806 | 131400 | 20381827900 | 27150 | 27100 | 27150 | 27050 | 1290 |
| 355 | 20240806 | 131300 | 20346837500 | 27100 | 27100 | 27100 | 27050 | 606 |
| 356 | 20240806 | 131200 | 20330441650 | 27050 | 27100 | 27100 | 27050 | 40 |
| 357 | 20240806 | 131100 | 20329359550 | 27100 | 27050 | 27100 | 27050 | 175 |
| 358 | 20240806 | 131000 | 20324618350 | 27100 | 27100 | 27100 | 27050 | 25 |
| 359 | 20240806 | 130900 | 20323940900 | 27100 | 27050 | 27100 | 27050 | 1144 |
| 360 | 20240806 | 130800 | 20292940150 | 27100 | 27150 | 27150 | 27050 | 864 |
| 361 | 20240806 | 130700 | 20269522500 | 27150 | 27100 | 27150 | 27100 | 38 |
| 362 | 20240806 | 130600 | 20268492600 | 27150 | 27100 | 27150 | 27050 | 449 |
| 363 | 20240806 | 130500 | 20256324750 | 27100 | 27100 | 27100 | 27100 | 130 |
| 364 | 20240806 | 130400 | 20252801750 | 27100 | 27100 | 27150 | 27050 | 127 |
| 365 | 20240806 | 130300 | 20249360250 | 27100 | 27150 | 27150 | 27100 | 573 |
| 366 | 20240806 | 130200 | 20233830000 | 27150 | 27100 | 27150 | 27100 | 32 |
| 367 | 20240806 | 130100 | 20232961550 | 27150 | 27100 | 27150 | 27100 | 412 |
| 368 | 20240806 | 130000 | 20221782650 | 27100 | 27100 | 27100 | 27050 | 1136 |
| 369 | 20240806 | 125900 | 20190997100 | 27100 | 27100 | 27100 | 27050 | 406 |
| 370 | 20240806 | 125800 | 20179995700 | 27050 | 27100 | 27100 | 27050 | 1091 |
| 371 | 20240806 | 125700 | 20150483850 | 27100 | 27100 | 27100 | 27050 | 436 |
| 372 | 20240806 | 125600 | 20138668750 | 27100 | 27000 | 27100 | 27000 | 419 |
| 373 | 20240806 | 125500 | 20127340700 | 27000 | 27000 | 27100 | 27000 | 626 |
| 374 | 20240806 | 125400 | 20110427150 | 27100 | 27150 | 27150 | 27050 | 3552 |
| 375 | 20240806 | 125300 | 20014265700 | 27100 | 27100 | 27150 | 27050 | 747 |
| 376 | 20240806 | 125200 | 19994022000 | 27050 | 27050 | 27100 | 27050 | 1696 |
| 377 | 20240806 | 125100 | 19948073700 | 27050 | 27050 | 27100 | 27050 | 515 |
| 378 | 20240806 | 125000 | 19934142200 | 27050 | 27050 | 27100 | 27050 | 217 |
| 379 | 20240806 | 124900 | 19928271750 | 27050 | 27050 | 27100 | 27050 | 397 |
| 380 | 20240806 | 124800 | 19917526700 | 27100 | 27050 | 27100 | 27050 | 427 |
| 381 | 20240806 | 124700 | 19905972350 | 27100 | 27100 | 27100 | 27050 | 213 |
| 382 | 20240806 | 124600 | 19900206850 | 27050 | 27050 | 27100 | 27050 | 2144 |
| 383 | 20240806 | 124500 | 19842211100 | 27050 | 27000 | 27050 | 26950 | 415 |
| 384 | 20240806 | 124400 | 19831004100 | 27000 | 26950 | 27050 | 26950 | 1947 |
| 385 | 20240806 | 124300 | 19778430600 | 26950 | 26950 | 27000 | 26900 | 1283 |
| 386 | 20240806 | 124200 | 19743829800 | 26950 | 26950 | 26950 | 26900 | 902 |
| 387 | 20240806 | 124100 | 19719561600 | 26950 | 27000 | 27000 | 26950 | 253 |
| 388 | 20240806 | 124000 | 19712743150 | 27000 | 27000 | 27000 | 26950 | 827 |
| 389 | 20240806 | 123900 | 19690455350 | 26950 | 26950 | 27000 | 26950 | 58 |
| 390 | 20240806 | 123800 | 19688890950 | 27000 | 26950 | 27000 | 26950 | 456 |
| 391 | 20240806 | 123700 | 19676580250 | 27000 | 27000 | 27000 | 27000 | 54 |
| 392 | 20240806 | 123600 | 19675122250 | 27000 | 26950 | 27000 | 26900 | 428 |
| 393 | 20240806 | 123500 | 19663584200 | 26950 | 26900 | 26950 | 26900 | 34 |
| 394 | 20240806 | 123400 | 19662669450 | 26900 | 26950 | 27000 | 26900 | 1174 |
| 395 | 20240806 | 123300 | 19631030700 | 26950 | 27000 | 27000 | 26950 | 317 |
| 396 | 20240806 | 123200 | 19622487400 | 26950 | 27000 | 27000 | 26950 | 393 |
| 397 | 20240806 | 123100 | 19611894450 | 26950 | 26950 | 27000 | 26950 | 38 |
| 398 | 20240806 | 123000 | 19610870150 | 26950 | 27050 | 27050 | 26950 | 668 |
| 399 | 20240806 | 122900 | 19592830450 | 27050 | 27050 | 27050 | 27000 | 162 |
| 400 | 20240806 | 122800 | 19588449950 | 27050 | 26950 | 27050 | 26950 | 520 |
| 401 | 20240806 | 122700 | 19574409950 | 26950 | 27000 | 27000 | 26950 | 293 |
| 402 | 20240806 | 122600 | 19566505750 | 27000 | 26950 | 27050 | 26950 | 1686 |
| 403 | 20240806 | 122500 | 19521004550 | 26950 | 26950 | 27000 | 26900 | 97 |
| 404 | 20240806 | 122400 | 19518392250 | 26950 | 27050 | 27050 | 26950 | 870 |
| 405 | 20240806 | 122300 | 19494910700 | 27100 | 27050 | 27100 | 27000 | 591 |
| 406 | 20240806 | 122200 | 19478929600 | 27000 | 26950 | 27000 | 26950 | 3003 |
| 407 | 20240806 | 122100 | 19397849950 | 27000 | 27000 | 27000 | 26950 | 227 |
| 408 | 20240806 | 122000 | 19391731800 | 27000 | 26950 | 27000 | 26950 | 481 |
| 409 | 20240806 | 121900 | 19378767300 | 26950 | 26900 | 26950 | 26900 | 82 |
| 410 | 20240806 | 121800 | 19376557450 | 26950 | 26950 | 26950 | 26950 | 123 |
| 411 | 20240806 | 121700 | 19373242600 | 26950 | 26850 | 26950 | 26850 | 1640 |
| 412 | 20240806 | 121600 | 19329085700 | 26850 | 26850 | 26850 | 26850 | 49 |
| 413 | 20240806 | 121500 | 19327770050 | 26850 | 26850 | 26850 | 26800 | 110 |
| 414 | 20240806 | 121400 | 19324817100 | 26850 | 26800 | 26850 | 26800 | 665 |
| 415 | 20240806 | 121300 | 19306973250 | 26850 | 26850 | 26850 | 26800 | 62 |
| 416 | 20240806 | 121200 | 19305309800 | 26900 | 26750 | 26900 | 26750 | 628 |
| 417 | 20240806 | 121100 | 19288464200 | 26750 | 26800 | 26800 | 26750 | 183 |
| 418 | 20240806 | 121000 | 19283567000 | 26800 | 26800 | 26850 | 26750 | 329 |
| 419 | 20240806 | 120900 | 19274752300 | 26800 | 26850 | 26900 | 26800 | 471 |
| 420 | 20240806 | 120800 | 19262109700 | 26850 | 26850 | 26900 | 26850 | 146 |
| 421 | 20240806 | 120700 | 19258184800 | 26900 | 26900 | 26900 | 26850 | 1286 |
| 422 | 20240806 | 120600 | 19223595600 | 26900 | 26850 | 26900 | 26850 | 1466 |
| 423 | 20240806 | 120500 | 19184226800 | 26800 | 26800 | 26800 | 26800 | 100 |
| 424 | 20240806 | 120400 | 19181546800 | 26750 | 26800 | 26850 | 26750 | 240 |
| 425 | 20240806 | 120300 | 19175112800 | 26850 | 26850 | 26850 | 26800 | 626 |
| 426 | 20240806 | 120200 | 19158305200 | 26850 | 26700 | 26850 | 26700 | 1121 |
| 427 | 20240806 | 120100 | 19128288250 | 26700 | 26700 | 26750 | 26700 | 45 |
| 428 | 20240806 | 120000 | 19127086450 | 26700 | 26750 | 26750 | 26650 | 2190 |
| 429 | 20240806 | 115900 | 19068614300 | 26750 | 26750 | 26750 | 26700 | 739 |
| 430 | 20240806 | 115800 | 19048857050 | 26750 | 26750 | 26750 | 26700 | 101 |
| 431 | 20240806 | 115700 | 19046155950 | 26750 | 26750 | 26800 | 26700 | 310 |
| 432 | 20240806 | 115600 | 19037866350 | 26750 | 26750 | 26750 | 26750 | 126 |
| 433 | 20240806 | 115500 | 19034495850 | 26750 | 26750 | 26800 | 26700 | 823 |
| 434 | 20240806 | 115400 | 19012480550 | 26750 | 26750 | 26800 | 26750 | 1414 |
| 435 | 20240806 | 115300 | 18974598500 | 26800 | 26700 | 26800 | 26700 | 1406 |
| 436 | 20240806 | 115200 | 18937016800 | 26700 | 26650 | 26700 | 26650 | 129 |
| 437 | 20240806 | 115100 | 18933573650 | 26700 | 26700 | 26700 | 26650 | 44 |
| 438 | 20240806 | 115000 | 18932398950 | 26650 | 26700 | 26700 | 26650 | 1210 |
| 439 | 20240806 | 114900 | 18900101200 | 26650 | 26700 | 26700 | 26650 | 194 |
| 440 | 20240806 | 114800 | 18894928600 | 26700 | 26650 | 26700 | 26650 | 356 |
| 441 | 20240806 | 114700 | 18885425350 | 26600 | 26650 | 26700 | 26600 | 351 |
| 442 | 20240806 | 114600 | 18876071250 | 26650 | 26650 | 26700 | 26600 | 308 |
| 443 | 20240806 | 114500 | 18867863500 | 26650 | 26550 | 26650 | 26550 | 521 |
| 444 | 20240806 | 114400 | 18853994850 | 26600 | 26600 | 26650 | 26600 | 85 |
| 445 | 20240806 | 114300 | 18851733600 | 26650 | 26650 | 26700 | 26600 | 1157 |
| 446 | 20240806 | 114200 | 18820898650 | 26650 | 26600 | 26650 | 26550 | 2435 |
| 447 | 20240806 | 114100 | 18756101300 | 26600 | 26550 | 26600 | 26550 | 437 |
| 448 | 20240806 | 114000 | 18744498750 | 26550 | 26550 | 26550 | 26500 | 19 |
| 449 | 20240806 | 113900 | 18743994650 | 26550 | 26550 | 26600 | 26500 | 269 |
| 450 | 20240806 | 113800 | 18736853850 | 26550 | 26500 | 26550 | 26450 | 2646 |
| 451 | 20240806 | 113700 | 18666746650 | 26450 | 26450 | 26500 | 26450 | 495 |
| 452 | 20240806 | 113600 | 18653653600 | 26500 | 26450 | 26500 | 26450 | 353 |
| 453 | 20240806 | 113500 | 18644302650 | 26450 | 26450 | 26500 | 26450 | 319 |
| 454 | 20240806 | 113400 | 18635864650 | 26450 | 26450 | 26500 | 26450 | 503 |
| 455 | 20240806 | 113300 | 18622537250 | 26500 | 26500 | 26500 | 26500 | 54 |
| 456 | 20240806 | 113200 | 18621106250 | 26450 | 26550 | 26550 | 26450 | 605 |
| 457 | 20240806 | 113100 | 18605076800 | 26500 | 26500 | 26550 | 26450 | 58 |
| 458 | 20240806 | 113000 | 18603540000 | 26550 | 26550 | 26600 | 26500 | 559 |
| 459 | 20240806 | 112900 | 18588707450 | 26550 | 26500 | 26600 | 26500 | 508 |
| 460 | 20240806 | 112800 | 18575215900 | 26550 | 26450 | 26550 | 26450 | 1635 |
| 461 | 20240806 | 112700 | 18531954550 | 26450 | 26450 | 26450 | 26400 | 278 |
| 462 | 20240806 | 112600 | 18524606300 | 26450 | 26300 | 26550 | 26300 | 2135 |
| 463 | 20240806 | 112500 | 18468186150 | 26350 | 26350 | 26350 | 26350 | 40 |
| 464 | 20240806 | 112400 | 18467132150 | 26350 | 26400 | 26400 | 26350 | 936 |
| 465 | 20240806 | 112300 | 18442452900 | 26400 | 26400 | 26450 | 26400 | 293 |
| 466 | 20240806 | 112200 | 18434716250 | 26400 | 26350 | 26450 | 26350 | 811 |
| 467 | 20240806 | 112100 | 18413307750 | 26350 | 26400 | 26400 | 26350 | 232 |
| 468 | 20240806 | 112000 | 18407190750 | 26400 | 26450 | 26500 | 26400 | 139 |
| 469 | 20240806 | 111900 | 18403517800 | 26450 | 26500 | 26500 | 26350 | 447 |
| 470 | 20240806 | 111800 | 18391708250 | 26500 | 26550 | 26550 | 26450 | 2251 |
| 471 | 20240806 | 111700 | 18332058100 | 26550 | 26550 | 26600 | 26500 | 1188 |
| 472 | 20240806 | 111600 | 18300518900 | 26550 | 26400 | 26550 | 26350 | 2435 |
| 473 | 20240806 | 111500 | 18236084550 | 26400 | 26350 | 26500 | 26350 | 567 |
| 474 | 20240806 | 111400 | 18221104300 | 26400 | 26350 | 26450 | 26350 | 375 |
| 475 | 20240806 | 111300 | 18211213350 | 26250 | 26250 | 26300 | 26200 | 1489 |
| 476 | 20240806 | 111200 | 18172139350 | 26200 | 26400 | 26500 | 26200 | 1694 |
| 477 | 20240806 | 111100 | 18127629100 | 26400 | 26250 | 26400 | 26200 | 1114 |
| 478 | 20240806 | 111000 | 18098384400 | 26250 | 26200 | 26300 | 26200 | 1783 |
| 479 | 20240806 | 110900 | 18051634950 | 26200 | 26350 | 26400 | 26150 | 6955 |
| 480 | 20240806 | 110800 | 17868924600 | 26350 | 26500 | 26500 | 26350 | 1661 |
| 481 | 20240806 | 110700 | 17825060650 | 26500 | 26500 | 26550 | 26500 | 358 |
| 482 | 20240806 | 110600 | 17815573000 | 26550 | 26500 | 26550 | 26450 | 270 |
| 483 | 20240806 | 110500 | 17808422950 | 26500 | 26600 | 26600 | 26500 | 2041 |
| 484 | 20240806 | 110400 | 17754297300 | 26600 | 26700 | 26700 | 26550 | 1448 |
| 485 | 20240806 | 110300 | 17715743100 | 26700 | 26700 | 26700 | 26650 | 520 |
| 486 | 20240806 | 110200 | 17701865300 | 26700 | 26600 | 26750 | 26600 | 978 |
| 487 | 20240806 | 110100 | 17675815500 | 26600 | 26550 | 26600 | 26550 | 108 |
| 488 | 20240806 | 110000 | 17672942900 | 26600 | 26600 | 26650 | 26550 | 144 |
| 489 | 20240806 | 105900 | 17669112550 | 26600 | 26600 | 26650 | 26550 | 438 |
| 490 | 20240806 | 105800 | 17657458200 | 26600 | 26650 | 26700 | 26600 | 837 |
| 491 | 20240806 | 105700 | 17635153900 | 26650 | 26650 | 26650 | 26600 | 598 |
| 492 | 20240806 | 105600 | 17619219250 | 26650 | 26500 | 26650 | 26500 | 1132 |
| 493 | 20240806 | 105500 | 17589078600 | 26550 | 26550 | 26600 | 26500 | 824 |
| 494 | 20240806 | 105400 | 17567209450 | 26550 | 26600 | 26650 | 26550 | 1115 |
| 495 | 20240806 | 105300 | 17537552200 | 26650 | 26700 | 26700 | 26600 | 544 |
| 496 | 20240806 | 105200 | 17523040600 | 26750 | 26800 | 26800 | 26700 | 1497 |
| 497 | 20240806 | 105100 | 17483016750 | 26800 | 26650 | 26800 | 26650 | 718 |
| 498 | 20240806 | 105000 | 17463795400 | 26650 | 26700 | 26800 | 26600 | 2789 |
| 499 | 20240806 | 104900 | 17389371800 | 26700 | 26650 | 26700 | 26550 | 567 |
| 500 | 20240806 | 104800 | 17374251400 | 26650 | 26500 | 26650 | 26500 | 924 |
| 501 | 20240806 | 104700 | 17349732200 | 26500 | 26350 | 26550 | 26350 | 1761 |
| 502 | 20240806 | 104600 | 17303094600 | 26350 | 26500 | 26600 | 26350 | 1792 |
| 503 | 20240806 | 104500 | 17255581250 | 26500 | 26450 | 26600 | 26450 | 2047 |
| 504 | 20240806 | 104400 | 17201325900 | 26450 | 26500 | 26550 | 26350 | 4843 |
| 505 | 20240806 | 104300 | 17073041550 | 26500 | 26250 | 26500 | 26200 | 3810 |
| 506 | 20240806 | 104200 | 16972768850 | 26250 | 26450 | 26450 | 26200 | 3155 |
| 507 | 20240806 | 104100 | 16889720650 | 26400 | 26350 | 26500 | 26350 | 1958 |
| 508 | 20240806 | 104000 | 16837974050 | 26400 | 26550 | 26600 | 26400 | 6368 |
| 509 | 20240806 | 103900 | 16669194300 | 26600 | 26650 | 26700 | 26550 | 5386 |
| 510 | 20240806 | 103800 | 16525790150 | 26650 | 26750 | 26750 | 26650 | 1448 |
| 511 | 20240806 | 103700 | 16487124150 | 26750 | 26650 | 26750 | 26650 | 2320 |
| 512 | 20240806 | 103600 | 16425182850 | 26650 | 26700 | 26700 | 26650 | 1934 |
| 513 | 20240806 | 103500 | 16373547550 | 26700 | 26750 | 26800 | 26700 | 3020 |
| 514 | 20240806 | 103400 | 16292771350 | 26750 | 26750 | 26850 | 26700 | 1939 |
| 515 | 20240806 | 103300 | 16240881950 | 26800 | 26700 | 26850 | 26650 | 3510 |
| 516 | 20240806 | 103200 | 16147055750 | 26650 | 26800 | 26850 | 26650 | 6900 |
| 517 | 20240806 | 103100 | 15962624400 | 26800 | 26850 | 26900 | 26750 | 9023 |
| 518 | 20240806 | 103000 | 15720869350 | 26850 | 26850 | 26950 | 26850 | 1735 |
| 519 | 20240806 | 102900 | 15674225800 | 26900 | 26900 | 26950 | 26850 | 2682 |
| 520 | 20240806 | 102800 | 15602086250 | 26950 | 26950 | 26950 | 26850 | 3516 |
| 521 | 20240806 | 102700 | 15507546200 | 26900 | 27200 | 27200 | 26900 | 8783 |
| 522 | 20240806 | 102600 | 15270090050 | 27200 | 27050 | 27200 | 27000 | 1383 |
| 523 | 20240806 | 102500 | 15232676100 | 27100 | 27200 | 27200 | 27050 | 1209 |
| 524 | 20240806 | 102400 | 15199920250 | 27200 | 27150 | 27200 | 27100 | 2940 |
| 525 | 20240806 | 102300 | 15120121300 | 27150 | 27250 | 27250 | 27150 | 2249 |
| 526 | 20240806 | 102200 | 15058979900 | 27250 | 27250 | 27300 | 27250 | 706 |
| 527 | 20240806 | 102100 | 15039727800 | 27250 | 27450 | 27450 | 27250 | 1159 |
| 528 | 20240806 | 102000 | 15008064700 | 27500 | 27250 | 27500 | 27250 | 5354 |
| 529 | 20240806 | 101900 | 14861847450 | 27250 | 27300 | 27350 | 27250 | 1304 |
| 530 | 20240806 | 101800 | 14826278300 | 27350 | 27400 | 27400 | 27300 | 651 |
| 531 | 20240806 | 101700 | 14808472650 | 27400 | 27350 | 27450 | 27350 | 2436 |
| 532 | 20240806 | 101600 | 14741717550 | 27400 | 27450 | 27450 | 27350 | 1464 |
| 533 | 20240806 | 101500 | 14701595400 | 27450 | 27350 | 27450 | 27350 | 991 |
| 534 | 20240806 | 101400 | 14674425600 | 27500 | 27500 | 27550 | 27300 | 2340 |
| 535 | 20240806 | 101300 | 14610170250 | 27500 | 27450 | 27500 | 27400 | 1852 |
| 536 | 20240806 | 101200 | 14559340350 | 27400 | 27400 | 27450 | 27350 | 1216 |
| 537 | 20240806 | 101100 | 14526013600 | 27400 | 27600 | 27600 | 27350 | 4611 |
| 538 | 20240806 | 101000 | 14399370900 | 27600 | 27650 | 27650 | 27550 | 1352 |
| 539 | 20240806 | 100900 | 14362039800 | 27650 | 27600 | 27650 | 27600 | 609 |
| 540 | 20240806 | 100800 | 14345217550 | 27650 | 27600 | 27650 | 27550 | 1586 |
| 541 | 20240806 | 100700 | 14301464700 | 27650 | 27700 | 27700 | 27650 | 2305 |
| 542 | 20240806 | 100600 | 14237644100 | 27700 | 27700 | 27700 | 27650 | 2139 |
| 543 | 20240806 | 100500 | 14178414050 | 27650 | 27650 | 27750 | 27650 | 2453 |
| 544 | 20240806 | 100400 | 14110422050 | 27650 | 27650 | 27700 | 27650 | 1630 |
| 545 | 20240806 | 100300 | 14065328850 | 27650 | 27550 | 27700 | 27500 | 2158 |
| 546 | 20240806 | 100200 | 14005711850 | 27550 | 27550 | 27550 | 27500 | 1113 |
| 547 | 20240806 | 100100 | 13975069500 | 27550 | 27600 | 27600 | 27500 | 1442 |
| 548 | 20240806 | 100000 | 13935327050 | 27600 | 27550 | 27650 | 27550 | 1984 |
| 549 | 20240806 | 095900 | 13880602450 | 27550 | 27500 | 27600 | 27500 | 2338 |
| 550 | 20240806 | 095800 | 13816223850 | 27550 | 27700 | 27700 | 27500 | 5672 |
| 551 | 20240806 | 095700 | 13659702850 | 27700 | 27500 | 27700 | 27500 | 14959 |
| 552 | 20240806 | 095600 | 13247442250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 553 | 20240806 | 095500 | 13247442250 | 27450 | 27450 | 27450 | 27400 | 424 |
| 554 | 20240806 | 095400 | 13235803650 | 27450 | 27300 | 27450 | 27300 | 9325 |
| 555 | 20240806 | 095300 | 12980273650 | 27350 | 27250 | 27350 | 27200 | 5450 |
| 556 | 20240806 | 095200 | 12831515550 | 27300 | 27300 | 27300 | 27250 | 3324 |
| 557 | 20240806 | 095100 | 12740864750 | 27250 | 27300 | 27300 | 27200 | 6813 |
| 558 | 20240806 | 095000 | 12554942600 | 27300 | 27250 | 27300 | 27200 | 1930 |
| 559 | 20240806 | 094900 | 12502345400 | 27300 | 27250 | 27300 | 27200 | 2766 |
| 560 | 20240806 | 094800 | 12426999650 | 27250 | 27200 | 27300 | 27150 | 2782 |
| 561 | 20240806 | 094700 | 12351215550 | 27200 | 27200 | 27250 | 27150 | 2637 |
| 562 | 20240806 | 094600 | 12279496700 | 27200 | 27200 | 27250 | 27150 | 3950 |
| 563 | 20240806 | 094500 | 12172049400 | 27200 | 27150 | 27200 | 27100 | 2756 |
| 564 | 20240806 | 094400 | 12097222350 | 27100 | 27050 | 27150 | 27050 | 2073 |
| 565 | 20240806 | 094300 | 12041063950 | 27050 | 27050 | 27100 | 27000 | 2016 |
| 566 | 20240806 | 094200 | 11986530150 | 27050 | 27050 | 27050 | 27000 | 860 |
| 567 | 20240806 | 094100 | 11963270450 | 27000 | 27100 | 27200 | 27000 | 7379 |
| 568 | 20240806 | 094000 | 11763337650 | 27150 | 27000 | 27150 | 26950 | 10508 |
| 569 | 20240806 | 093900 | 11478682150 | 27000 | 26900 | 27050 | 26850 | 3727 |
| 570 | 20240806 | 093800 | 11378233500 | 26900 | 26850 | 26950 | 26750 | 2734 |
| 571 | 20240806 | 093700 | 11304737650 | 26850 | 26900 | 27000 | 26700 | 4817 |
| 572 | 20240806 | 093600 | 11175483850 | 27000 | 26950 | 27000 | 26900 | 1808 |
| 573 | 20240806 | 093500 | 11126778700 | 27000 | 27050 | 27050 | 26900 | 7292 |
| 574 | 20240806 | 093400 | 10929989000 | 27050 | 27000 | 27100 | 27000 | 3976 |
| 575 | 20240806 | 093300 | 10822509750 | 27000 | 26950 | 27000 | 26900 | 1123 |
| 576 | 20240806 | 093200 | 10792235100 | 26900 | 27000 | 27000 | 26900 | 1565 |
| 577 | 20240806 | 093100 | 10750071250 | 27000 | 27050 | 27050 | 26950 | 1663 |
| 578 | 20240806 | 093000 | 10705160600 | 27050 | 26950 | 27050 | 26900 | 9006 |
| 579 | 20240806 | 092900 | 10462034600 | 26900 | 26850 | 26950 | 26750 | 5122 |
| 580 | 20240806 | 092800 | 10324396900 | 26850 | 27000 | 27000 | 26850 | 2134 |
| 581 | 20240806 | 092700 | 10266980050 | 27000 | 26850 | 27050 | 26850 | 3508 |
| 582 | 20240806 | 092600 | 10172463200 | 27000 | 27000 | 27100 | 26850 | 6582 |
| 583 | 20240806 | 092500 | 9994705800 | 26900 | 26950 | 27000 | 26900 | 1876 |
| 584 | 20240806 | 092400 | 9944145850 | 26950 | 27000 | 27050 | 26900 | 3579 |
| 585 | 20240806 | 092300 | 9847524850 | 27050 | 26800 | 27050 | 26700 | 8662 |
| 586 | 20240806 | 092200 | 9614211000 | 26850 | 26900 | 26950 | 26800 | 2700 |
| 587 | 20240806 | 092100 | 9541670800 | 26950 | 26900 | 27000 | 26850 | 2764 |
| 588 | 20240806 | 092000 | 9467238700 | 26950 | 27000 | 27000 | 26900 | 2784 |
| 589 | 20240806 | 091900 | 9392263100 | 27000 | 27000 | 27100 | 26950 | 5070 |
| 590 | 20240806 | 091800 | 9255244150 | 27000 | 27000 | 27050 | 26900 | 6272 |
| 591 | 20240806 | 091700 | 9085928200 | 26950 | 27100 | 27100 | 26950 | 9363 |
| 592 | 20240806 | 091600 | 8832854200 | 27100 | 26900 | 27100 | 26850 | 27402 |
| 593 | 20240806 | 091500 | 8092466100 | 26900 | 26850 | 26900 | 26800 | 6967 |
| 594 | 20240806 | 091400 | 7905400600 | 26850 | 26850 | 26950 | 26750 | 13511 |
| 595 | 20240806 | 091300 | 7542586700 | 26800 | 26550 | 26850 | 26550 | 24676 |
| 596 | 20240806 | 091200 | 6883936000 | 26550 | 26650 | 26700 | 26450 | 8632 |
| 597 | 20240806 | 091100 | 6654195700 | 26650 | 26250 | 26650 | 26200 | 16904 |
| 598 | 20240806 | 091000 | 6206905600 | 26250 | 26200 | 26350 | 26150 | 5900 |
| 599 | 20240806 | 090900 | 6052013900 | 26200 | 26100 | 26200 | 26000 | 8486 |
| 600 | 20240806 | 090800 | 5830429100 | 26100 | 26300 | 26450 | 26000 | 13022 |
| 601 | 20240806 | 090700 | 5490192400 | 26350 | 26550 | 26650 | 26350 | 13053 |
| 602 | 20240806 | 090600 | 5144580500 | 26550 | 26700 | 26700 | 26500 | 9644 |
| 603 | 20240806 | 090500 | 4888133200 | 26650 | 26550 | 26700 | 26500 | 17680 |
| 604 | 20240806 | 090400 | 4417742400 | 26550 | 26400 | 26600 | 26350 | 14863 |
| 605 | 20240806 | 090300 | 4024531500 | 26400 | 26150 | 26400 | 26000 | 21023 |
| 606 | 20240806 | 090200 | 3473122150 | 26200 | 25900 | 26200 | 25850 | 17573 |
| 607 | 20240806 | 090100 | 3015569900 | 25900 | 25650 | 26000 | 25550 | 21940 |
| 608 | 20240806 | 090000 | 2450856700 | 25600 | 25000 | 25750 | 25000 | 97134 |