31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 14495 |
| 3 | 20240805 | 184300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20240805 | 184200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20240805 | 184100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20240805 | 184000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20240805 | 183900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20240805 | 183800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20240805 | 183700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20240805 | 183600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20240805 | 183500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20240805 | 183400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20240805 | 183300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20240805 | 183200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20240805 | 183100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20240805 | 183000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20240805 | 182900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20240805 | 182800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20240805 | 182700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20240805 | 182600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20240805 | 182500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20240805 | 182400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20240805 | 182300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20240805 | 182200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20240805 | 182100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20240805 | 182000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20240805 | 181900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20240805 | 181800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20240805 | 181700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20240805 | 181600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20240805 | 181500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20240805 | 181400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 14495 |
| 33 | 20240805 | 181300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20240805 | 181200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20240805 | 181100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20240805 | 181000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20240805 | 180900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20240805 | 180800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20240805 | 180700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20240805 | 180600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20240805 | 180500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20240805 | 180400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20240805 | 180300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20240805 | 180200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20240805 | 180100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20240805 | 180000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20240805 | 175900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20240805 | 175800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20240805 | 175700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20240805 | 175600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20240805 | 175500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20240805 | 175400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20240805 | 175300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20240805 | 175200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20240805 | 175100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20240805 | 175000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20240805 | 174900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20240805 | 174800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20240805 | 174700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20240805 | 174600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20240805 | 174500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20240805 | 174400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 14495 |
| 63 | 20240805 | 174300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20240805 | 174200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20240805 | 174100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20240805 | 174000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20240805 | 173900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20240805 | 173800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20240805 | 173700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20240805 | 173600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20240805 | 173500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20240805 | 173400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20240805 | 173300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20240805 | 173200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20240805 | 173100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20240805 | 173000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20240805 | 172900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20240805 | 172800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20240805 | 172700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20240805 | 172600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20240805 | 172500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20240805 | 172400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20240805 | 172300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20240805 | 172200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20240805 | 172100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20240805 | 172000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20240805 | 171900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20240805 | 171800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20240805 | 171700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20240805 | 171600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20240805 | 171500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20240805 | 171400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 14495 |
| 93 | 20240805 | 171300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20240805 | 171200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20240805 | 171100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20240805 | 171000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20240805 | 170900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20240805 | 170800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20240805 | 170700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20240805 | 170600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20240805 | 170500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20240805 | 170400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20240805 | 170300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20240805 | 170200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20240805 | 170100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20240805 | 170000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20240805 | 165900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20240805 | 165800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20240805 | 165700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20240805 | 165600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20240805 | 165500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20240805 | 165400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20240805 | 165300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20240805 | 165200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20240805 | 165100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20240805 | 165000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20240805 | 164900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20240805 | 164800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20240805 | 164700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20240805 | 164600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20240805 | 164500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20240805 | 164400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 14495 |
| 123 | 20240805 | 164300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20240805 | 164200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20240805 | 164100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20240805 | 164000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20240805 | 163900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20240805 | 163800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20240805 | 163700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20240805 | 163600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20240805 | 163500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20240805 | 163400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20240805 | 163300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20240805 | 163200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20240805 | 163100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20240805 | 163000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20240805 | 162900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20240805 | 162800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20240805 | 162700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20240805 | 162600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20240805 | 162500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20240805 | 162400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20240805 | 162300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20240805 | 162200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20240805 | 162100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20240805 | 162000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20240805 | 161900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20240805 | 161800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20240805 | 161700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20240805 | 161600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20240805 | 161500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20240805 | 161400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 14495 |
| 153 | 20240805 | 161300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20240805 | 161200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20240805 | 161100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20240805 | 161000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20240805 | 160900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20240805 | 160800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20240805 | 160700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20240805 | 160600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20240805 | 160500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20240805 | 160400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20240805 | 160300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20240805 | 160200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20240805 | 160100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20240805 | 160000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20240805 | 155900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20240805 | 155800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20240805 | 155700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20240805 | 155600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20240805 | 155500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20240805 | 155400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20240805 | 155300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20240805 | 155200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20240805 | 155100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20240805 | 155000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20240805 | 154900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20240805 | 154800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20240805 | 154700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20240805 | 154600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20240805 | 154500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20240805 | 154400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 14495 |
| 183 | 20240805 | 154300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20240805 | 154200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20240805 | 154100 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20240805 | 154000 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20240805 | 153900 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20240805 | 153800 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20240805 | 153700 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20240805 | 153600 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20240805 | 153500 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20240805 | 153400 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20240805 | 153300 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20240805 | 153200 | 11052775000 | 23150 | 23150 | 23150 | 23150 | 14495 |
| 195 | 20240805 | 153100 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240805 | 153000 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240805 | 152900 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240805 | 152800 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240805 | 152700 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240805 | 152600 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240805 | 152500 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240805 | 152400 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240805 | 152300 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240805 | 152200 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240805 | 152100 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240805 | 152000 | 10717215750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240805 | 151900 | 10717215750 | 22850 | 22850 | 22900 | 22800 | 627 |
| 208 | 20240805 | 151800 | 10702892350 | 22800 | 22850 | 22900 | 22800 | 873 |
| 209 | 20240805 | 151700 | 10682947850 | 22800 | 22850 | 22850 | 22800 | 457 |
| 210 | 20240805 | 151600 | 10672526750 | 22850 | 22700 | 22850 | 22700 | 1419 |
| 211 | 20240805 | 151500 | 10640222550 | 22650 | 22700 | 22750 | 22650 | 450 |
| 212 | 20240805 | 151400 | 10629994200 | 22750 | 22650 | 22750 | 22650 | 650 |
| 213 | 20240805 | 151300 | 10615229950 | 22650 | 22700 | 22750 | 22600 | 813 |
| 214 | 20240805 | 151200 | 10596794300 | 22700 | 22750 | 22750 | 22650 | 338 |
| 215 | 20240805 | 151100 | 10589121950 | 22750 | 22600 | 22750 | 22600 | 1894 |
| 216 | 20240805 | 151000 | 10546275800 | 22600 | 22750 | 22750 | 22600 | 4253 |
| 217 | 20240805 | 150900 | 10449850900 | 22750 | 22750 | 22750 | 22700 | 1105 |
| 218 | 20240805 | 150800 | 10424725750 | 22750 | 22750 | 22750 | 22700 | 602 |
| 219 | 20240805 | 150700 | 10411032350 | 22750 | 22800 | 22800 | 22700 | 635 |
| 220 | 20240805 | 150600 | 10396591700 | 22750 | 22750 | 22800 | 22750 | 1123 |
| 221 | 20240805 | 150500 | 10371031350 | 22750 | 22850 | 22850 | 22750 | 3239 |
| 222 | 20240805 | 150400 | 10297176900 | 22850 | 22850 | 22850 | 22800 | 1082 |
| 223 | 20240805 | 150300 | 10272465250 | 22850 | 22850 | 22900 | 22800 | 682 |
| 224 | 20240805 | 150200 | 10256885350 | 22900 | 22850 | 22950 | 22800 | 2462 |
| 225 | 20240805 | 150100 | 10200610650 | 22950 | 22800 | 22950 | 22600 | 4194 |
| 226 | 20240805 | 150000 | 10105008500 | 22800 | 22850 | 22850 | 22650 | 182 |
| 227 | 20240805 | 145900 | 10100861300 | 22850 | 22800 | 22850 | 22600 | 506 |
| 228 | 20240805 | 145800 | 10089347550 | 22800 | 22650 | 22850 | 22600 | 2367 |
| 229 | 20240805 | 145700 | 10035703300 | 22700 | 22600 | 22700 | 22550 | 2393 |
| 230 | 20240805 | 145600 | 9981596250 | 22700 | 22550 | 22750 | 22550 | 1400 |
| 231 | 20240805 | 145500 | 9949969800 | 22500 | 22550 | 22600 | 22500 | 1532 |
| 232 | 20240805 | 145400 | 9915484850 | 22550 | 22500 | 22600 | 22450 | 388 |
| 233 | 20240805 | 145300 | 9906752550 | 22500 | 22600 | 22600 | 22450 | 7493 |
| 234 | 20240805 | 145200 | 9738088000 | 22600 | 22650 | 22650 | 22550 | 3479 |
| 235 | 20240805 | 145100 | 9659454400 | 22650 | 22700 | 22800 | 22650 | 6919 |
| 236 | 20240805 | 145000 | 9502436500 | 22700 | 22750 | 22850 | 22700 | 1969 |
| 237 | 20240805 | 144900 | 9457643150 | 22750 | 22850 | 22900 | 22750 | 1659 |
| 238 | 20240805 | 144800 | 9419824100 | 22900 | 22900 | 22950 | 22900 | 3511 |
| 239 | 20240805 | 144700 | 9339410850 | 22900 | 22900 | 22950 | 22900 | 2562 |
| 240 | 20240805 | 144600 | 9280706500 | 22950 | 23000 | 23000 | 22900 | 2628 |
| 241 | 20240805 | 144500 | 9220363250 | 23000 | 23000 | 23050 | 22950 | 17078 |
| 242 | 20240805 | 144400 | 8827582100 | 23050 | 23000 | 23050 | 23000 | 7555 |
| 243 | 20240805 | 144300 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20240805 | 144200 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20240805 | 144100 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20240805 | 144000 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20240805 | 143900 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20240805 | 143800 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20240805 | 143700 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20240805 | 143600 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20240805 | 143500 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20240805 | 143400 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20240805 | 143300 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20240805 | 143200 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20240805 | 143100 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20240805 | 143000 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20240805 | 142900 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20240805 | 142800 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20240805 | 142700 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20240805 | 142600 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20240805 | 142500 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20240805 | 142400 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20240805 | 142300 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20240805 | 142200 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20240805 | 142100 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20240805 | 142000 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20240805 | 141900 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20240805 | 141800 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20240805 | 141700 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20240805 | 141600 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20240805 | 141500 | 8653814100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20240805 | 141400 | 8653814100 | 23050 | 23050 | 23050 | 23000 | 147 |
| 273 | 20240805 | 141300 | 8650429000 | 23050 | 23150 | 23150 | 23000 | 15115 |
| 274 | 20240805 | 141200 | 8301962150 | 23100 | 23100 | 23150 | 23100 | 223 |
| 275 | 20240805 | 141100 | 8296807350 | 23100 | 23100 | 23150 | 23100 | 1007 |
| 276 | 20240805 | 141000 | 8273545350 | 23100 | 23100 | 23150 | 23100 | 343 |
| 277 | 20240805 | 140900 | 8265616650 | 23150 | 23150 | 23200 | 23100 | 502 |
| 278 | 20240805 | 140800 | 8253991800 | 23200 | 23150 | 23200 | 23100 | 153 |
| 279 | 20240805 | 140700 | 8250444750 | 23200 | 23100 | 23300 | 23100 | 1242 |
| 280 | 20240805 | 140600 | 8221595750 | 23100 | 23100 | 23200 | 23100 | 2098 |
| 281 | 20240805 | 140500 | 8173130300 | 23200 | 23100 | 23200 | 23100 | 137 |
| 282 | 20240805 | 140400 | 8169958700 | 23100 | 23100 | 23200 | 23100 | 169 |
| 283 | 20240805 | 140300 | 8166053800 | 23100 | 23150 | 23150 | 23100 | 2416 |
| 284 | 20240805 | 140200 | 8110199350 | 23200 | 23200 | 23250 | 23150 | 1432 |
| 285 | 20240805 | 140100 | 8076976550 | 23150 | 23100 | 23150 | 23100 | 1008 |
| 286 | 20240805 | 140000 | 8053668750 | 23150 | 23150 | 23150 | 23100 | 674 |
| 287 | 20240805 | 135900 | 8038095600 | 23150 | 23200 | 23200 | 23100 | 210 |
| 288 | 20240805 | 135800 | 8033240900 | 23200 | 23200 | 23200 | 23100 | 142 |
| 289 | 20240805 | 135700 | 8029952200 | 23150 | 23100 | 23150 | 23100 | 1224 |
| 290 | 20240805 | 135600 | 8001617600 | 23100 | 23150 | 23150 | 23100 | 320 |
| 291 | 20240805 | 135500 | 7994224400 | 23100 | 23100 | 23200 | 23100 | 1307 |
| 292 | 20240805 | 135400 | 7964027450 | 23150 | 23150 | 23200 | 23100 | 2837 |
| 293 | 20240805 | 135300 | 7898352250 | 23200 | 23150 | 23200 | 23150 | 1296 |
| 294 | 20240805 | 135200 | 7868294350 | 23200 | 23200 | 23200 | 23150 | 315 |
| 295 | 20240805 | 135100 | 7860988300 | 23200 | 23150 | 23200 | 23150 | 302 |
| 296 | 20240805 | 135000 | 7853986450 | 23150 | 23150 | 23200 | 23150 | 235 |
| 297 | 20240805 | 134900 | 7848543700 | 23200 | 23150 | 23200 | 23150 | 403 |
| 298 | 20240805 | 134800 | 7839213900 | 23150 | 23200 | 23200 | 23150 | 833 |
| 299 | 20240805 | 134700 | 7819924600 | 23150 | 23200 | 23200 | 23150 | 143 |
| 300 | 20240805 | 134600 | 7816612600 | 23150 | 23200 | 23200 | 23150 | 371 |
| 301 | 20240805 | 134500 | 7808009650 | 23200 | 23150 | 23200 | 23150 | 289 |
| 302 | 20240805 | 134400 | 7801310900 | 23200 | 23150 | 23250 | 23150 | 199 |
| 303 | 20240805 | 134300 | 7796698750 | 23150 | 23200 | 23200 | 23150 | 263 |
| 304 | 20240805 | 134200 | 7790603000 | 23200 | 23200 | 23200 | 23150 | 8426 |
| 305 | 20240805 | 134100 | 7595122300 | 23200 | 23250 | 23250 | 23200 | 490 |
| 306 | 20240805 | 134000 | 7583749900 | 23200 | 23200 | 23250 | 23200 | 127 |
| 307 | 20240805 | 133900 | 7580802250 | 23200 | 23200 | 23250 | 23200 | 628 |
| 308 | 20240805 | 133800 | 7566225400 | 23250 | 23200 | 23250 | 23200 | 545 |
| 309 | 20240805 | 133700 | 7553558250 | 23200 | 23200 | 23300 | 23200 | 484 |
| 310 | 20240805 | 133600 | 7542312050 | 23250 | 23250 | 23250 | 23200 | 510 |
| 311 | 20240805 | 133500 | 7530478600 | 23250 | 23200 | 23250 | 23200 | 663 |
| 312 | 20240805 | 133400 | 7515071550 | 23200 | 23250 | 23250 | 23200 | 1276 |
| 313 | 20240805 | 133300 | 7485413200 | 23300 | 23250 | 23300 | 23250 | 640 |
| 314 | 20240805 | 133200 | 7470530150 | 23250 | 23300 | 23300 | 23250 | 189 |
| 315 | 20240805 | 133100 | 7466135750 | 23300 | 23300 | 23300 | 23250 | 158 |
| 316 | 20240805 | 133000 | 7462457650 | 23300 | 23300 | 23300 | 23250 | 727 |
| 317 | 20240805 | 132900 | 7445546050 | 23300 | 23300 | 23300 | 23250 | 455 |
| 318 | 20240805 | 132800 | 7434966700 | 23300 | 23300 | 23300 | 23250 | 158 |
| 319 | 20240805 | 132700 | 7431288050 | 23250 | 23250 | 23300 | 23250 | 305 |
| 320 | 20240805 | 132600 | 7424196100 | 23300 | 23300 | 23300 | 23250 | 845 |
| 321 | 20240805 | 132500 | 7404538200 | 23300 | 23250 | 23300 | 23250 | 519 |
| 322 | 20240805 | 132400 | 7392452550 | 23300 | 23250 | 23300 | 23250 | 136 |
| 323 | 20240805 | 132300 | 7389288700 | 23300 | 23300 | 23350 | 23250 | 4769 |
| 324 | 20240805 | 132200 | 7278169600 | 23300 | 23350 | 23350 | 23300 | 126 |
| 325 | 20240805 | 132100 | 7275232600 | 23350 | 23350 | 23350 | 23250 | 757 |
| 326 | 20240805 | 132000 | 7257595250 | 23250 | 23300 | 23350 | 23250 | 2934 |
| 327 | 20240805 | 131900 | 7189365200 | 23350 | 23300 | 23350 | 23250 | 761 |
| 328 | 20240805 | 131800 | 7171654250 | 23250 | 23300 | 23300 | 23250 | 1219 |
| 329 | 20240805 | 131700 | 7143301100 | 23250 | 23350 | 23350 | 23250 | 1376 |
| 330 | 20240805 | 131600 | 7111238750 | 23300 | 23350 | 23350 | 23300 | 342 |
| 331 | 20240805 | 131500 | 7103259050 | 23300 | 23350 | 23350 | 23300 | 203 |
| 332 | 20240805 | 131400 | 7098528850 | 23400 | 23300 | 23400 | 23300 | 63 |
| 333 | 20240805 | 131300 | 7097059600 | 23300 | 23300 | 23350 | 23300 | 86 |
| 334 | 20240805 | 131200 | 7095053000 | 23350 | 23350 | 23400 | 23300 | 481 |
| 335 | 20240805 | 131100 | 7083822800 | 23350 | 23350 | 23400 | 23300 | 193 |
| 336 | 20240805 | 131000 | 7079324750 | 23350 | 23300 | 23350 | 23300 | 542 |
| 337 | 20240805 | 130900 | 7066676050 | 23300 | 23300 | 23350 | 23300 | 381 |
| 338 | 20240805 | 130800 | 7057793700 | 23350 | 23300 | 23350 | 23300 | 172 |
| 339 | 20240805 | 130700 | 7053785950 | 23300 | 23350 | 23350 | 23300 | 471 |
| 340 | 20240805 | 130600 | 7042805650 | 23350 | 23350 | 23350 | 23300 | 143 |
| 341 | 20240805 | 130500 | 7039471950 | 23300 | 23350 | 23350 | 23300 | 112 |
| 342 | 20240805 | 130400 | 7036858700 | 23300 | 23350 | 23350 | 23250 | 1877 |
| 343 | 20240805 | 130300 | 6993122550 | 23300 | 23300 | 23350 | 23300 | 2137 |
| 344 | 20240805 | 130200 | 6943328350 | 23350 | 23350 | 23400 | 23300 | 369 |
| 345 | 20240805 | 130100 | 6934726650 | 23350 | 23400 | 23400 | 23300 | 1022 |
| 346 | 20240805 | 130000 | 6910863500 | 23400 | 23400 | 23400 | 23350 | 2101 |
| 347 | 20240805 | 125900 | 6861702050 | 23350 | 23400 | 23400 | 23350 | 392 |
| 348 | 20240805 | 125800 | 6852540950 | 23450 | 23400 | 23450 | 23350 | 731 |
| 349 | 20240805 | 125700 | 6835412900 | 23400 | 23400 | 23400 | 23350 | 160 |
| 350 | 20240805 | 125600 | 6831671000 | 23400 | 23450 | 23450 | 23350 | 234 |
| 351 | 20240805 | 125500 | 6826200450 | 23400 | 23400 | 23450 | 23350 | 284 |
| 352 | 20240805 | 125400 | 6819560250 | 23450 | 23400 | 23450 | 23350 | 129 |
| 353 | 20240805 | 125300 | 6816540450 | 23500 | 23400 | 23500 | 23350 | 113 |
| 354 | 20240805 | 125200 | 6813892600 | 23400 | 23500 | 23500 | 23350 | 5074 |
| 355 | 20240805 | 125100 | 6695293650 | 23400 | 23500 | 23500 | 23400 | 1730 |
| 356 | 20240805 | 125000 | 6654724600 | 23450 | 23450 | 23500 | 23450 | 197 |
| 357 | 20240805 | 124900 | 6650103850 | 23500 | 23500 | 23500 | 23450 | 92 |
| 358 | 20240805 | 124800 | 6647943800 | 23450 | 23500 | 23500 | 23450 | 41 |
| 359 | 20240805 | 124700 | 6646982250 | 23400 | 23500 | 23500 | 23400 | 151 |
| 360 | 20240805 | 124600 | 6643439700 | 23400 | 23500 | 23500 | 23400 | 13375 |
| 361 | 20240805 | 124500 | 6330132950 | 23450 | 23500 | 23550 | 23450 | 467 |
| 362 | 20240805 | 124400 | 6319158550 | 23500 | 23500 | 23550 | 23500 | 165 |
| 363 | 20240805 | 124300 | 6315278050 | 23500 | 23500 | 23550 | 23500 | 540 |
| 364 | 20240805 | 124200 | 6302586300 | 23500 | 23500 | 23500 | 23450 | 315 |
| 365 | 20240805 | 124100 | 6295185800 | 23500 | 23500 | 23550 | 23450 | 159 |
| 366 | 20240805 | 124000 | 6291450950 | 23500 | 23550 | 23550 | 23500 | 268 |
| 367 | 20240805 | 123900 | 6285147600 | 23550 | 23550 | 23600 | 23450 | 5429 |
| 368 | 20240805 | 123800 | 6157538000 | 23600 | 23550 | 23600 | 23500 | 371 |
| 369 | 20240805 | 123700 | 6148799600 | 23600 | 23550 | 23600 | 23500 | 608 |
| 370 | 20240805 | 123600 | 6134482700 | 23550 | 23550 | 23550 | 23500 | 174 |
| 371 | 20240805 | 123500 | 6130387000 | 23550 | 23600 | 23600 | 23500 | 158 |
| 372 | 20240805 | 123400 | 6126667200 | 23650 | 23650 | 23650 | 23500 | 201 |
| 373 | 20240805 | 123300 | 6121935350 | 23650 | 23500 | 23650 | 23500 | 139 |
| 374 | 20240805 | 123200 | 6118652600 | 23650 | 23600 | 23650 | 23500 | 374 |
| 375 | 20240805 | 123100 | 6109841600 | 23600 | 23550 | 23600 | 23550 | 438 |
| 376 | 20240805 | 123000 | 6099524600 | 23600 | 23550 | 23600 | 23500 | 1599 |
| 377 | 20240805 | 122900 | 6061866650 | 23500 | 23550 | 23550 | 23500 | 119 |
| 378 | 20240805 | 122800 | 6059066150 | 23600 | 23600 | 23600 | 23500 | 1165 |
| 379 | 20240805 | 122700 | 6031630700 | 23550 | 23600 | 23600 | 23550 | 148 |
| 380 | 20240805 | 122600 | 6028140050 | 23550 | 23550 | 23600 | 23550 | 140 |
| 381 | 20240805 | 122500 | 6024838000 | 23600 | 23550 | 23600 | 23550 | 157 |
| 382 | 20240805 | 122400 | 6021136300 | 23550 | 23550 | 23600 | 23500 | 545 |
| 383 | 20240805 | 122300 | 6008301850 | 23550 | 23550 | 23550 | 23500 | 173 |
| 384 | 20240805 | 122200 | 6004229650 | 23500 | 23500 | 23550 | 23500 | 136 |
| 385 | 20240805 | 122100 | 6001028800 | 23500 | 23500 | 23550 | 23450 | 1569 |
| 386 | 20240805 | 122000 | 5964159400 | 23500 | 23550 | 23550 | 23500 | 186 |
| 387 | 20240805 | 121900 | 5959784100 | 23500 | 23500 | 23550 | 23500 | 1656 |
| 388 | 20240805 | 121800 | 5920867250 | 23500 | 23550 | 23600 | 23500 | 16805 |
| 389 | 20240805 | 121700 | 5525642000 | 23650 | 23600 | 23650 | 23550 | 174 |
| 390 | 20240805 | 121600 | 5521537700 | 23600 | 23600 | 23600 | 23600 | 1540 |
| 391 | 20240805 | 121500 | 5485193700 | 23650 | 23600 | 23650 | 23600 | 107 |
| 392 | 20240805 | 121400 | 5482666800 | 23650 | 23600 | 23650 | 23600 | 51 |
| 393 | 20240805 | 121300 | 5481462600 | 23600 | 23600 | 23650 | 23600 | 163 |
| 394 | 20240805 | 121200 | 5477613600 | 23600 | 23600 | 23650 | 23600 | 49 |
| 395 | 20240805 | 121100 | 5476456700 | 23600 | 23600 | 23650 | 23600 | 49 |
| 396 | 20240805 | 121000 | 5475299800 | 23650 | 23600 | 23650 | 23600 | 285 |
| 397 | 20240805 | 120900 | 5468561550 | 23650 | 23600 | 23650 | 23600 | 158 |
| 398 | 20240805 | 120800 | 5464827900 | 23600 | 23650 | 23650 | 23600 | 60 |
| 399 | 20240805 | 120700 | 5463410850 | 23600 | 23650 | 23650 | 23600 | 1040 |
| 400 | 20240805 | 120600 | 5438855150 | 23650 | 23650 | 23700 | 23650 | 116 |
| 401 | 20240805 | 120500 | 5436110650 | 23650 | 23650 | 23700 | 23650 | 134 |
| 402 | 20240805 | 120400 | 5432941050 | 23650 | 23650 | 23700 | 23650 | 99 |
| 403 | 20240805 | 120300 | 5430599200 | 23650 | 23600 | 23700 | 23600 | 59 |
| 404 | 20240805 | 120200 | 5429204300 | 23650 | 23650 | 23700 | 23600 | 1162 |
| 405 | 20240805 | 120100 | 5401723450 | 23700 | 23600 | 23700 | 23600 | 184 |
| 406 | 20240805 | 120000 | 5397368300 | 23650 | 23650 | 23650 | 23600 | 1124 |
| 407 | 20240805 | 115900 | 5370795350 | 23600 | 23650 | 23650 | 23600 | 49 |
| 408 | 20240805 | 115800 | 5369638450 | 23650 | 23650 | 23700 | 23600 | 153 |
| 409 | 20240805 | 115700 | 5366020300 | 23650 | 23650 | 23650 | 23600 | 3689 |
| 410 | 20240805 | 115600 | 5278884050 | 23650 | 23650 | 23650 | 23650 | 248 |
| 411 | 20240805 | 115500 | 5273018850 | 23650 | 23650 | 23650 | 23650 | 651 |
| 412 | 20240805 | 115400 | 5257622700 | 23650 | 23650 | 23700 | 23650 | 146 |
| 413 | 20240805 | 115300 | 5254166250 | 23700 | 23650 | 23700 | 23650 | 60 |
| 414 | 20240805 | 115200 | 5252746350 | 23650 | 23700 | 23700 | 23650 | 69 |
| 415 | 20240805 | 115100 | 5251113500 | 23650 | 23650 | 23700 | 23650 | 77 |
| 416 | 20240805 | 115000 | 5249291950 | 23650 | 23700 | 23700 | 23650 | 269 |
| 417 | 20240805 | 114900 | 5242928650 | 23650 | 23700 | 23700 | 23650 | 74 |
| 418 | 20240805 | 114800 | 5241176800 | 23650 | 23650 | 23700 | 23650 | 88 |
| 419 | 20240805 | 114700 | 5239094100 | 23650 | 23650 | 23700 | 23650 | 52 |
| 420 | 20240805 | 114600 | 5237863700 | 23650 | 23600 | 23700 | 23600 | 239 |
| 421 | 20240805 | 114500 | 5232202300 | 23600 | 23650 | 23650 | 23600 | 125 |
| 422 | 20240805 | 114400 | 5229247250 | 23600 | 23600 | 23650 | 23600 | 73 |
| 423 | 20240805 | 114300 | 5227523750 | 23600 | 23600 | 23650 | 23600 | 314 |
| 424 | 20240805 | 114200 | 5220099650 | 23600 | 23600 | 23600 | 23600 | 38 |
| 425 | 20240805 | 114100 | 5219202850 | 23600 | 23650 | 23650 | 23600 | 185 |
| 426 | 20240805 | 114000 | 5214828600 | 23700 | 23700 | 23700 | 23650 | 171 |
| 427 | 20240805 | 113900 | 5210783950 | 23700 | 23650 | 23700 | 23650 | 243 |
| 428 | 20240805 | 113800 | 5205026950 | 23650 | 23700 | 23700 | 23650 | 218 |
| 429 | 20240805 | 113700 | 5199865250 | 23650 | 23650 | 23700 | 23650 | 46 |
| 430 | 20240805 | 113600 | 5198776850 | 23700 | 23650 | 23700 | 23650 | 61 |
| 431 | 20240805 | 113500 | 5197333100 | 23650 | 23700 | 23750 | 23650 | 462 |
| 432 | 20240805 | 113400 | 5186384450 | 23700 | 23700 | 23750 | 23700 | 260 |
| 433 | 20240805 | 113300 | 5180221900 | 23700 | 23700 | 23750 | 23700 | 54 |
| 434 | 20240805 | 113200 | 5178941550 | 23750 | 23700 | 23750 | 23700 | 52 |
| 435 | 20240805 | 113100 | 5177708500 | 23700 | 23750 | 23800 | 23700 | 155 |
| 436 | 20240805 | 113000 | 5174028650 | 23750 | 23800 | 23800 | 23750 | 311 |
| 437 | 20240805 | 112900 | 5166642100 | 23750 | 23750 | 23800 | 23750 | 50 |
| 438 | 20240805 | 112800 | 5165454550 | 23750 | 23800 | 23800 | 23750 | 268 |
| 439 | 20240805 | 112700 | 5159089400 | 23750 | 23700 | 23750 | 23700 | 1368 |
| 440 | 20240805 | 112600 | 5126632750 | 23700 | 23650 | 23700 | 23650 | 172 |
| 441 | 20240805 | 112500 | 5122558450 | 23650 | 23650 | 23650 | 23650 | 269 |
| 442 | 20240805 | 112400 | 5116196600 | 23600 | 23600 | 23650 | 23600 | 1139 |
| 443 | 20240805 | 112300 | 5089261150 | 23600 | 23600 | 23650 | 23550 | 2109 |
| 444 | 20240805 | 112200 | 5039489650 | 23600 | 23550 | 23600 | 23550 | 268 |
| 445 | 20240805 | 112100 | 5033167900 | 23550 | 23650 | 23650 | 23550 | 406 |
| 446 | 20240805 | 112000 | 5023605350 | 23650 | 23600 | 23650 | 23550 | 970 |
| 447 | 20240805 | 111900 | 5000685900 | 23600 | 23550 | 23600 | 23550 | 85 |
| 448 | 20240805 | 111800 | 4998680850 | 23550 | 23600 | 23600 | 23550 | 768 |
| 449 | 20240805 | 111700 | 4980558350 | 23600 | 23600 | 23600 | 23550 | 66 |
| 450 | 20240805 | 111600 | 4979003650 | 23550 | 23600 | 23600 | 23550 | 871 |
| 451 | 20240805 | 111500 | 4958450050 | 23550 | 23600 | 23600 | 23550 | 188 |
| 452 | 20240805 | 111400 | 4954016000 | 23550 | 23600 | 23650 | 23550 | 122 |
| 453 | 20240805 | 111300 | 4951138550 | 23600 | 23600 | 23650 | 23600 | 41 |
| 454 | 20240805 | 111200 | 4950170900 | 23600 | 23600 | 23650 | 23600 | 41 |
| 455 | 20240805 | 111100 | 4949203250 | 23600 | 23650 | 23650 | 23600 | 21 |
| 456 | 20240805 | 111000 | 4948707550 | 23650 | 23650 | 23650 | 23650 | 345 |
| 457 | 20240805 | 110900 | 4940548300 | 23650 | 23600 | 23650 | 23600 | 357 |
| 458 | 20240805 | 110800 | 4932115850 | 23600 | 23600 | 23650 | 23550 | 4098 |
| 459 | 20240805 | 110700 | 4835535600 | 23600 | 23650 | 23650 | 23600 | 4091 |
| 460 | 20240805 | 110600 | 4738966700 | 23650 | 23650 | 23650 | 23600 | 72 |
| 461 | 20240805 | 110500 | 4737265050 | 23650 | 23700 | 23700 | 23650 | 391 |
| 462 | 20240805 | 110400 | 4728017850 | 23650 | 23650 | 23650 | 23600 | 329 |
| 463 | 20240805 | 110300 | 4720242500 | 23650 | 23650 | 23650 | 23600 | 184 |
| 464 | 20240805 | 110200 | 4715892900 | 23600 | 23600 | 23650 | 23600 | 101 |
| 465 | 20240805 | 110100 | 4713508250 | 23600 | 23650 | 23650 | 23550 | 94 |
| 466 | 20240805 | 110000 | 4711290350 | 23700 | 23700 | 23700 | 23700 | 2 |
| 467 | 20240805 | 105900 | 4711242950 | 23700 | 23600 | 23700 | 23600 | 2290 |
| 468 | 20240805 | 105800 | 4657042450 | 23600 | 23600 | 23600 | 23600 | 85 |
| 469 | 20240805 | 105700 | 4655036450 | 23600 | 23600 | 23600 | 23600 | 177 |
| 470 | 20240805 | 105600 | 4650859250 | 23600 | 23600 | 23600 | 23600 | 148 |
| 471 | 20240805 | 105500 | 4647366450 | 23600 | 23550 | 23600 | 23550 | 271 |
| 472 | 20240805 | 105400 | 4640978400 | 23600 | 23600 | 23600 | 23550 | 329 |
| 473 | 20240805 | 105300 | 4633214750 | 23550 | 23600 | 23600 | 23550 | 371 |
| 474 | 20240805 | 105200 | 4624476350 | 23550 | 23600 | 23600 | 23550 | 381 |
| 475 | 20240805 | 105100 | 4615492500 | 23550 | 23650 | 23650 | 23550 | 117 |
| 476 | 20240805 | 105000 | 4612733950 | 23600 | 23550 | 23650 | 23550 | 510 |
| 477 | 20240805 | 104900 | 4600720600 | 23500 | 23600 | 23600 | 23500 | 1101 |
| 478 | 20240805 | 104800 | 4574743450 | 23500 | 23500 | 23600 | 23500 | 561 |
| 479 | 20240805 | 104700 | 4561534350 | 23550 | 23550 | 23550 | 23550 | 12 |
| 480 | 20240805 | 104600 | 4561251750 | 23500 | 23550 | 23550 | 23500 | 2294 |
| 481 | 20240805 | 104500 | 4507337250 | 23550 | 23500 | 23550 | 23500 | 217 |
| 482 | 20240805 | 104400 | 4502231750 | 23550 | 23550 | 23600 | 23550 | 1900 |
| 483 | 20240805 | 104300 | 4457486700 | 23600 | 23600 | 23600 | 23600 | 71 |
| 484 | 20240805 | 104200 | 4455811100 | 23600 | 23600 | 23600 | 23550 | 123 |
| 485 | 20240805 | 104100 | 4452908350 | 23600 | 23650 | 23650 | 23600 | 137 |
| 486 | 20240805 | 104000 | 4449674650 | 23650 | 23550 | 23650 | 23550 | 1078 |
| 487 | 20240805 | 103900 | 4424275950 | 23550 | 23500 | 23550 | 23450 | 288 |
| 488 | 20240805 | 103800 | 4417508650 | 23500 | 23500 | 23500 | 23450 | 581 |
| 489 | 20240805 | 103700 | 4403855200 | 23450 | 23500 | 23500 | 23450 | 86 |
| 490 | 20240805 | 103600 | 4401834350 | 23550 | 23500 | 23550 | 23500 | 943 |
| 491 | 20240805 | 103500 | 4379670150 | 23500 | 23450 | 23500 | 23450 | 262 |
| 492 | 20240805 | 103400 | 4373523650 | 23500 | 23500 | 23500 | 23500 | 46 |
| 493 | 20240805 | 103300 | 4372442650 | 23500 | 23500 | 23500 | 23450 | 978 |
| 494 | 20240805 | 103200 | 4349459900 | 23500 | 23500 | 23500 | 23450 | 130 |
| 495 | 20240805 | 103100 | 4346404950 | 23500 | 23500 | 23500 | 23500 | 173 |
| 496 | 20240805 | 103000 | 4342339450 | 23500 | 23550 | 23550 | 23500 | 10365 |
| 497 | 20240805 | 102900 | 4098754150 | 23550 | 23550 | 23550 | 23550 | 16 |
| 498 | 20240805 | 102800 | 4098377350 | 23550 | 23550 | 23550 | 23500 | 132 |
| 499 | 20240805 | 102700 | 4095269500 | 23500 | 23550 | 23550 | 23500 | 206 |
| 500 | 20240805 | 102600 | 4090419550 | 23550 | 23550 | 23550 | 23500 | 3109 |
| 501 | 20240805 | 102500 | 4017205550 | 23600 | 23600 | 23600 | 23600 | 113 |
| 502 | 20240805 | 102400 | 4014538750 | 23600 | 23600 | 23600 | 23550 | 213 |
| 503 | 20240805 | 102300 | 4009522400 | 23600 | 23550 | 23600 | 23550 | 2111 |
| 504 | 20240805 | 102200 | 3959804800 | 23550 | 23550 | 23600 | 23550 | 449 |
| 505 | 20240805 | 102100 | 3949230650 | 23550 | 23550 | 23550 | 23500 | 944 |
| 506 | 20240805 | 102000 | 3926999500 | 23550 | 23550 | 23550 | 23500 | 382 |
| 507 | 20240805 | 101900 | 3918003450 | 23550 | 23550 | 23550 | 23550 | 462 |
| 508 | 20240805 | 101800 | 3907123350 | 23550 | 23550 | 23600 | 23500 | 981 |
| 509 | 20240805 | 101700 | 3884020000 | 23550 | 23550 | 23600 | 23550 | 528 |
| 510 | 20240805 | 101600 | 3871580250 | 23550 | 23600 | 23600 | 23550 | 403 |
| 511 | 20240805 | 101500 | 3862088600 | 23550 | 23550 | 23600 | 23550 | 559 |
| 512 | 20240805 | 101400 | 3848924050 | 23600 | 23600 | 23600 | 23600 | 71 |
| 513 | 20240805 | 101300 | 3847248450 | 23600 | 23600 | 23600 | 23600 | 133 |
| 514 | 20240805 | 101200 | 3844109650 | 23600 | 23600 | 23600 | 23550 | 322 |
| 515 | 20240805 | 101100 | 3836525450 | 23600 | 23550 | 23600 | 23500 | 731 |
| 516 | 20240805 | 101000 | 3819293050 | 23600 | 23600 | 23600 | 23550 | 3247 |
| 517 | 20240805 | 100900 | 3742825550 | 23550 | 23600 | 23600 | 23550 | 265 |
| 518 | 20240805 | 100800 | 3736572550 | 23600 | 23650 | 23650 | 23550 | 4456 |
| 519 | 20240805 | 100700 | 3631472850 | 23700 | 23700 | 23700 | 23650 | 46 |
| 520 | 20240805 | 100600 | 3630383850 | 23700 | 23650 | 23700 | 23650 | 486 |
| 521 | 20240805 | 100500 | 3618868750 | 23700 | 23700 | 23750 | 23600 | 1412 |
| 522 | 20240805 | 100400 | 3585460550 | 23700 | 23700 | 23750 | 23700 | 65 |
| 523 | 20240805 | 100300 | 3583918550 | 23750 | 23750 | 23750 | 23650 | 3154 |
| 524 | 20240805 | 100200 | 3509324750 | 23700 | 23700 | 23750 | 23700 | 738 |
| 525 | 20240805 | 100100 | 3491833450 | 23750 | 23700 | 23750 | 23650 | 1239 |
| 526 | 20240805 | 100000 | 3462469200 | 23650 | 23750 | 23750 | 23650 | 381 |
| 527 | 20240805 | 095900 | 3453456500 | 23750 | 23650 | 23750 | 23650 | 1568 |
| 528 | 20240805 | 095800 | 3416293100 | 23700 | 23650 | 23700 | 23650 | 1248 |
| 529 | 20240805 | 095700 | 3386777250 | 23650 | 23650 | 23650 | 23650 | 1636 |
| 530 | 20240805 | 095600 | 3348085850 | 23650 | 23650 | 23650 | 23600 | 352 |
| 531 | 20240805 | 095500 | 3339761550 | 23650 | 23600 | 23650 | 23600 | 305 |
| 532 | 20240805 | 095400 | 3332548700 | 23650 | 23600 | 23650 | 23600 | 479 |
| 533 | 20240805 | 095300 | 3321240650 | 23600 | 23600 | 23650 | 23600 | 740 |
| 534 | 20240805 | 095200 | 3303776600 | 23600 | 23600 | 23600 | 23600 | 359 |
| 535 | 20240805 | 095100 | 3295304200 | 23600 | 23600 | 23600 | 23550 | 1927 |
| 536 | 20240805 | 095000 | 3249828850 | 23600 | 23600 | 23600 | 23550 | 1693 |
| 537 | 20240805 | 094900 | 3209945800 | 23550 | 23600 | 23650 | 23550 | 1555 |
| 538 | 20240805 | 094800 | 3173253000 | 23600 | 23600 | 23600 | 23550 | 1751 |
| 539 | 20240805 | 094700 | 3131980400 | 23650 | 23650 | 23650 | 23550 | 679 |
| 540 | 20240805 | 094600 | 3115956200 | 23600 | 23700 | 23750 | 23600 | 21122 |
| 541 | 20240805 | 094500 | 2616767200 | 23750 | 23750 | 23750 | 23700 | 191 |
| 542 | 20240805 | 094400 | 2612239600 | 23700 | 23700 | 23700 | 23650 | 2216 |
| 543 | 20240805 | 094300 | 2559723200 | 23700 | 23700 | 23700 | 23650 | 533 |
| 544 | 20240805 | 094200 | 2547105950 | 23700 | 23700 | 23700 | 23650 | 471 |
| 545 | 20240805 | 094100 | 2535943500 | 23700 | 23700 | 23700 | 23650 | 495 |
| 546 | 20240805 | 094000 | 2524212350 | 23700 | 23700 | 23700 | 23650 | 478 |
| 547 | 20240805 | 093900 | 2512884000 | 23700 | 23700 | 23700 | 23700 | 107 |
| 548 | 20240805 | 093800 | 2510348100 | 23700 | 23750 | 23750 | 23650 | 4525 |
| 549 | 20240805 | 093700 | 2403115600 | 23700 | 23750 | 23800 | 23700 | 987 |
| 550 | 20240805 | 093600 | 2379674000 | 23800 | 23800 | 23800 | 23700 | 269 |
| 551 | 20240805 | 093500 | 2373282450 | 23800 | 23800 | 23800 | 23750 | 1582 |
| 552 | 20240805 | 093400 | 2335694800 | 23800 | 23800 | 23800 | 23800 | 536 |
| 553 | 20240805 | 093300 | 2322938000 | 23800 | 23800 | 23800 | 23750 | 334 |
| 554 | 20240805 | 093200 | 2314990800 | 23800 | 23800 | 23800 | 23750 | 2937 |
| 555 | 20240805 | 093100 | 2245221950 | 23900 | 23900 | 23900 | 23800 | 1755 |
| 556 | 20240805 | 093000 | 2203447900 | 23850 | 23900 | 23900 | 23850 | 372 |
| 557 | 20240805 | 092900 | 2194573850 | 23850 | 23850 | 23900 | 23800 | 1410 |
| 558 | 20240805 | 092800 | 2160941550 | 23850 | 23800 | 23850 | 23800 | 332 |
| 559 | 20240805 | 092700 | 2153033650 | 23850 | 23750 | 23850 | 23700 | 1722 |
| 560 | 20240805 | 092600 | 2112068700 | 23750 | 23700 | 23750 | 23700 | 431 |
| 561 | 20240805 | 092500 | 2101851100 | 23700 | 23650 | 23700 | 23650 | 1111 |
| 562 | 20240805 | 092400 | 2075520450 | 23650 | 23700 | 23700 | 23650 | 1116 |
| 563 | 20240805 | 092300 | 2049098850 | 23650 | 23700 | 23700 | 23650 | 399 |
| 564 | 20240805 | 092200 | 2039645550 | 23700 | 23750 | 23750 | 23600 | 7696 |
| 565 | 20240805 | 092100 | 1857292900 | 23700 | 23750 | 23750 | 23700 | 1717 |
| 566 | 20240805 | 092000 | 1816529950 | 23750 | 23750 | 23750 | 23750 | 1590 |
| 567 | 20240805 | 091900 | 1778767450 | 23750 | 23750 | 23750 | 23700 | 1997 |
| 568 | 20240805 | 091800 | 1731343800 | 23750 | 23800 | 23800 | 23700 | 2640 |
| 569 | 20240805 | 091700 | 1668637300 | 23800 | 23850 | 23850 | 23750 | 4733 |
| 570 | 20240805 | 091600 | 1556077550 | 23850 | 23900 | 23900 | 23800 | 5754 |
| 571 | 20240805 | 091500 | 1418633300 | 23900 | 23800 | 23900 | 23800 | 338 |
| 572 | 20240805 | 091400 | 1410562600 | 23800 | 23950 | 23950 | 23750 | 6301 |
| 573 | 20240805 | 091300 | 1260514650 | 23950 | 23950 | 23950 | 23850 | 442 |
| 574 | 20240805 | 091200 | 1249942950 | 23900 | 24000 | 24000 | 23900 | 4244 |
| 575 | 20240805 | 091100 | 1148376750 | 24000 | 24000 | 24000 | 24000 | 304 |
| 576 | 20240805 | 091000 | 1141080750 | 24000 | 24050 | 24050 | 23950 | 9452 |
| 577 | 20240805 | 090900 | 914222300 | 24050 | 24100 | 24100 | 24050 | 4481 |
| 578 | 20240805 | 090800 | 806435850 | 24100 | 24100 | 24100 | 24050 | 843 |
| 579 | 20240805 | 090700 | 786134550 | 24100 | 24150 | 24150 | 24050 | 1571 |
| 580 | 20240805 | 090600 | 748256500 | 24150 | 24100 | 24150 | 24050 | 1400 |
| 581 | 20240805 | 090500 | 714558550 | 24100 | 24200 | 24200 | 24050 | 4165 |
| 582 | 20240805 | 090400 | 614071950 | 24200 | 24150 | 24200 | 24150 | 1547 |
| 583 | 20240805 | 090300 | 576689500 | 24150 | 24200 | 24250 | 24150 | 1864 |
| 584 | 20240805 | 090200 | 531651350 | 24200 | 24200 | 24200 | 24150 | 1461 |
| 585 | 20240805 | 090100 | 496348700 | 24200 | 24350 | 24500 | 24150 | 12207 |
| 586 | 20240805 | 090000 | 200192900 | 24500 | 24550 | 24550 | 24400 | 8182 |