33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 11128 |
| 3 | 20240805 | 191800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20240805 | 191700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20240805 | 191600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20240805 | 191500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20240805 | 191400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20240805 | 191300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20240805 | 191200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20240805 | 191100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20240805 | 191000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20240805 | 190900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20240805 | 190800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20240805 | 190700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20240805 | 190600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20240805 | 190500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20240805 | 190400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20240805 | 190300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20240805 | 190200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20240805 | 190100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20240805 | 190000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20240805 | 185900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20240805 | 185800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20240805 | 185700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20240805 | 185600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20240805 | 185500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20240805 | 185400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20240805 | 185300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20240805 | 185200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20240805 | 185100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20240805 | 185000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20240805 | 184900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 11128 |
| 33 | 20240805 | 184800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20240805 | 184700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20240805 | 184600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20240805 | 184500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20240805 | 184400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20240805 | 184300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20240805 | 184200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20240805 | 184100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20240805 | 184000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20240805 | 183900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20240805 | 183800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20240805 | 183700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20240805 | 183600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20240805 | 183500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20240805 | 183400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20240805 | 183300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20240805 | 183200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20240805 | 183100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20240805 | 183000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20240805 | 182900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20240805 | 182800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20240805 | 182700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20240805 | 182600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20240805 | 182500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20240805 | 182400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20240805 | 182300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20240805 | 182200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20240805 | 182100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20240805 | 182000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20240805 | 181900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 11128 |
| 63 | 20240805 | 181800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20240805 | 181700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20240805 | 181600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20240805 | 181500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20240805 | 181400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20240805 | 181300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20240805 | 181200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20240805 | 181100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20240805 | 181000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20240805 | 180900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20240805 | 180800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20240805 | 180700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20240805 | 180600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20240805 | 180500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20240805 | 180400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20240805 | 180300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20240805 | 180200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20240805 | 180100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20240805 | 180000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20240805 | 175900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20240805 | 175800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20240805 | 175700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20240805 | 175600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20240805 | 175500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20240805 | 175400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20240805 | 175300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20240805 | 175200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20240805 | 175100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20240805 | 175000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20240805 | 174900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 11128 |
| 93 | 20240805 | 174800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20240805 | 174700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20240805 | 174600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20240805 | 174500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20240805 | 174400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20240805 | 174300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20240805 | 174200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20240805 | 174100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20240805 | 174000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20240805 | 173900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20240805 | 173800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20240805 | 173700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20240805 | 173600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20240805 | 173500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20240805 | 173400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20240805 | 173300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20240805 | 173200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20240805 | 173100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20240805 | 173000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20240805 | 172900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20240805 | 172800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20240805 | 172700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20240805 | 172600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20240805 | 172500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20240805 | 172400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20240805 | 172300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20240805 | 172200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20240805 | 172100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20240805 | 172000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20240805 | 171900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 11128 |
| 123 | 20240805 | 171800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20240805 | 171700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20240805 | 171600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20240805 | 171500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20240805 | 171400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20240805 | 171300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20240805 | 171200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20240805 | 171100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20240805 | 171000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20240805 | 170900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20240805 | 170800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20240805 | 170700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20240805 | 170600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20240805 | 170500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20240805 | 170400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20240805 | 170300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20240805 | 170200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20240805 | 170100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20240805 | 170000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20240805 | 165900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20240805 | 165800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20240805 | 165700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20240805 | 165600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20240805 | 165500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20240805 | 165400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20240805 | 165300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20240805 | 165200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20240805 | 165100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20240805 | 165000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20240805 | 164900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 11128 |
| 153 | 20240805 | 164800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20240805 | 164700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20240805 | 164600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20240805 | 164500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20240805 | 164400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20240805 | 164300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20240805 | 164200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20240805 | 164100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20240805 | 164000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20240805 | 163900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20240805 | 163800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20240805 | 163700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20240805 | 163600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20240805 | 163500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20240805 | 163400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20240805 | 163300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20240805 | 163200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20240805 | 163100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20240805 | 163000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20240805 | 162900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20240805 | 162800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20240805 | 162700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20240805 | 162600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20240805 | 162500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20240805 | 162400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20240805 | 162300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20240805 | 162200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20240805 | 162100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20240805 | 162000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20240805 | 161900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 11128 |
| 183 | 20240805 | 161800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20240805 | 161700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20240805 | 161600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20240805 | 161500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20240805 | 161400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20240805 | 161300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20240805 | 161200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20240805 | 161100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20240805 | 161000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20240805 | 160900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20240805 | 160800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20240805 | 160700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20240805 | 160600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20240805 | 160500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20240805 | 160400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20240805 | 160300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20240805 | 160200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20240805 | 160100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20240805 | 160000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20240805 | 155900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20240805 | 155800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20240805 | 155700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20240805 | 155600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20240805 | 155500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20240805 | 155400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20240805 | 155300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20240805 | 155200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20240805 | 155100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20240805 | 155000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20240805 | 154900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 11128 |
| 213 | 20240805 | 154800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20240805 | 154700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20240805 | 154600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20240805 | 154500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20240805 | 154400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20240805 | 154300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20240805 | 154200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20240805 | 154100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20240805 | 154000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20240805 | 153900 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20240805 | 153800 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20240805 | 153700 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20240805 | 153600 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20240805 | 153500 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20240805 | 153400 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20240805 | 153300 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20240805 | 153200 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20240805 | 153100 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20240805 | 153000 | 16189578700 | 23750 | 23750 | 23750 | 23750 | 11128 |
| 232 | 20240805 | 152900 | 15925288700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 233 | 20240805 | 152800 | 15925288700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 234 | 20240805 | 152700 | 15925288700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 235 | 20240805 | 152600 | 15925288700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 236 | 20240805 | 152500 | 15925288700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 237 | 20240805 | 152400 | 15925288700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 238 | 20240805 | 152300 | 15925288700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 239 | 20240805 | 152200 | 15925288700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 240 | 20240805 | 152100 | 15925288700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 241 | 20240805 | 152000 | 15925288700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 242 | 20240805 | 151900 | 15925288700 | 24250 | 24200 | 24250 | 24200 | 3938 |
| 243 | 20240805 | 151800 | 15829935300 | 24200 | 24000 | 24200 | 23950 | 4881 |
| 244 | 20240805 | 151700 | 15712242550 | 24000 | 24050 | 24100 | 23950 | 3438 |
| 245 | 20240805 | 151600 | 15629676950 | 24000 | 23850 | 24100 | 23800 | 7704 |
| 246 | 20240805 | 151500 | 15444815050 | 23850 | 23950 | 23950 | 23700 | 4462 |
| 247 | 20240805 | 151400 | 15338641650 | 23900 | 23850 | 23950 | 23700 | 1961 |
| 248 | 20240805 | 151300 | 15291882250 | 23650 | 23600 | 23850 | 23550 | 5840 |
| 249 | 20240805 | 151200 | 15153779800 | 23650 | 23650 | 23650 | 23550 | 2967 |
| 250 | 20240805 | 151100 | 15083747800 | 23600 | 23600 | 23650 | 23550 | 3158 |
| 251 | 20240805 | 151000 | 15009220650 | 23600 | 23650 | 23700 | 23500 | 1180 |
| 252 | 20240805 | 150900 | 14981348800 | 23650 | 23600 | 23700 | 23450 | 4710 |
| 253 | 20240805 | 150800 | 14870128500 | 23600 | 23900 | 23900 | 23600 | 3741 |
| 254 | 20240805 | 150700 | 14781404750 | 23850 | 23800 | 23900 | 23800 | 4566 |
| 255 | 20240805 | 150600 | 14672524550 | 23850 | 24000 | 24050 | 23800 | 7342 |
| 256 | 20240805 | 150500 | 14496784300 | 24000 | 24150 | 24150 | 24000 | 1272 |
| 257 | 20240805 | 150400 | 14466227950 | 24100 | 23950 | 24150 | 23950 | 3873 |
| 258 | 20240805 | 150300 | 14372992550 | 23950 | 24050 | 24100 | 23950 | 3856 |
| 259 | 20240805 | 150200 | 14280319850 | 24050 | 24050 | 24150 | 23950 | 5016 |
| 260 | 20240805 | 150100 | 14159563900 | 24000 | 23850 | 24050 | 23850 | 4663 |
| 261 | 20240805 | 150000 | 14047672800 | 23850 | 23850 | 23900 | 23850 | 6207 |
| 262 | 20240805 | 145900 | 13899384750 | 23850 | 23800 | 23900 | 23700 | 3623 |
| 263 | 20240805 | 145800 | 13813026800 | 23850 | 23350 | 23900 | 23300 | 8117 |
| 264 | 20240805 | 145700 | 13622380400 | 23300 | 23300 | 23300 | 23100 | 2628 |
| 265 | 20240805 | 145600 | 13561304050 | 23100 | 23000 | 23200 | 22700 | 11056 |
| 266 | 20240805 | 145500 | 13308320150 | 23000 | 23000 | 23050 | 22850 | 2454 |
| 267 | 20240805 | 145400 | 13252123350 | 23050 | 23050 | 23100 | 23000 | 6159 |
| 268 | 20240805 | 145300 | 13110157200 | 23050 | 23250 | 23350 | 22900 | 2269 |
| 269 | 20240805 | 145200 | 13057944900 | 23400 | 23350 | 23500 | 23000 | 7201 |
| 270 | 20240805 | 145100 | 12890265350 | 23500 | 23850 | 23850 | 23400 | 5859 |
| 271 | 20240805 | 145000 | 12752277550 | 23800 | 23600 | 23850 | 23600 | 1375 |
| 272 | 20240805 | 144900 | 12719619300 | 23600 | 23650 | 23650 | 23500 | 5614 |
| 273 | 20240805 | 144800 | 12587370000 | 23650 | 23800 | 23800 | 23650 | 3863 |
| 274 | 20240805 | 144700 | 12495715650 | 23800 | 23850 | 24000 | 23750 | 4393 |
| 275 | 20240805 | 144600 | 12390991800 | 23900 | 24000 | 24000 | 23750 | 5175 |
| 276 | 20240805 | 144500 | 12267316050 | 24000 | 23700 | 24050 | 23700 | 8171 |
| 277 | 20240805 | 144400 | 12072765300 | 23700 | 23500 | 23700 | 23250 | 7601 |
| 278 | 20240805 | 144300 | 11893898750 | 23550 | 23600 | 23700 | 23550 | 8668 |
| 279 | 20240805 | 144200 | 11689053850 | 23600 | 23750 | 23750 | 23600 | 4261 |
| 280 | 20240805 | 144100 | 11588361850 | 23750 | 23950 | 23950 | 23750 | 3800 |
| 281 | 20240805 | 144000 | 11497845300 | 23900 | 23800 | 23950 | 23800 | 3559 |
| 282 | 20240805 | 143900 | 11412878500 | 23800 | 23950 | 23950 | 23800 | 3032 |
| 283 | 20240805 | 143800 | 11340546500 | 23900 | 23850 | 23950 | 23750 | 1072 |
| 284 | 20240805 | 143700 | 11314958200 | 23800 | 24200 | 24200 | 23650 | 4273 |
| 285 | 20240805 | 143600 | 11212361300 | 24150 | 24350 | 24350 | 24150 | 2767 |
| 286 | 20240805 | 143500 | 11145298400 | 24300 | 24350 | 24400 | 24300 | 3262 |
| 287 | 20240805 | 143400 | 11065971250 | 24300 | 24250 | 24400 | 24250 | 4600 |
| 288 | 20240805 | 143300 | 10954063750 | 24250 | 24400 | 24400 | 24200 | 2974 |
| 289 | 20240805 | 143200 | 10881814100 | 24350 | 24300 | 24600 | 24300 | 13688 |
| 290 | 20240805 | 143100 | 10547049300 | 24350 | 24600 | 24600 | 24200 | 3483 |
| 291 | 20240805 | 143000 | 10461915350 | 24550 | 24800 | 24800 | 24550 | 4246 |
| 292 | 20240805 | 142900 | 10357103050 | 24800 | 24800 | 24900 | 24800 | 4375 |
| 293 | 20240805 | 142800 | 10248483300 | 24750 | 24900 | 24900 | 24700 | 2379 |
| 294 | 20240805 | 142700 | 10189419450 | 24900 | 24800 | 25000 | 24800 | 5741 |
| 295 | 20240805 | 142600 | 10045992100 | 24800 | 25000 | 25000 | 24550 | 13098 |
| 296 | 20240805 | 142500 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 297 | 20240805 | 142400 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 298 | 20240805 | 142300 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 299 | 20240805 | 142200 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 300 | 20240805 | 142100 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 301 | 20240805 | 142000 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 302 | 20240805 | 141900 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 303 | 20240805 | 141800 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 304 | 20240805 | 141700 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 305 | 20240805 | 141600 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 306 | 20240805 | 141500 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 307 | 20240805 | 141400 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 308 | 20240805 | 141300 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 309 | 20240805 | 141200 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 310 | 20240805 | 141100 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 311 | 20240805 | 141000 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 312 | 20240805 | 140900 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 313 | 20240805 | 140800 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 314 | 20240805 | 140700 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 315 | 20240805 | 140600 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 316 | 20240805 | 140500 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 317 | 20240805 | 140400 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 318 | 20240805 | 140300 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 319 | 20240805 | 140200 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 320 | 20240805 | 140100 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 321 | 20240805 | 140000 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 322 | 20240805 | 135900 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 323 | 20240805 | 135800 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 324 | 20240805 | 135700 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 325 | 20240805 | 135600 | 9719307350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 326 | 20240805 | 135500 | 9719307350 | 25200 | 25400 | 25450 | 25200 | 952 |
| 327 | 20240805 | 135400 | 9695230100 | 25450 | 25400 | 25450 | 25400 | 195 |
| 328 | 20240805 | 135300 | 9690273600 | 25350 | 25500 | 25500 | 25350 | 355 |
| 329 | 20240805 | 135200 | 9681253150 | 25500 | 25500 | 25550 | 25250 | 675 |
| 330 | 20240805 | 135100 | 9664137700 | 25550 | 25550 | 25600 | 25550 | 90 |
| 331 | 20240805 | 135000 | 9661838150 | 25500 | 25400 | 25550 | 25350 | 600 |
| 332 | 20240805 | 134900 | 9646566400 | 25350 | 25350 | 25400 | 25350 | 329 |
| 333 | 20240805 | 134800 | 9638221200 | 25350 | 25400 | 25400 | 25250 | 603 |
| 334 | 20240805 | 134700 | 9622964150 | 25400 | 25450 | 25500 | 25400 | 746 |
| 335 | 20240805 | 134600 | 9603977650 | 25500 | 25350 | 25500 | 25350 | 5414 |
| 336 | 20240805 | 134500 | 9466576250 | 25300 | 25300 | 25350 | 25250 | 923 |
| 337 | 20240805 | 134400 | 9443252250 | 25300 | 25400 | 25400 | 25300 | 631 |
| 338 | 20240805 | 134300 | 9427270600 | 25350 | 25300 | 25350 | 25200 | 2916 |
| 339 | 20240805 | 134200 | 9353720400 | 25300 | 25400 | 25400 | 25300 | 1396 |
| 340 | 20240805 | 134100 | 9318331450 | 25400 | 25400 | 25450 | 25350 | 448 |
| 341 | 20240805 | 134000 | 9306951300 | 25400 | 25450 | 25450 | 25400 | 167 |
| 342 | 20240805 | 133900 | 9302703000 | 25450 | 25400 | 25500 | 25400 | 1390 |
| 343 | 20240805 | 133800 | 9267340250 | 25400 | 25350 | 25400 | 25350 | 852 |
| 344 | 20240805 | 133700 | 9245724500 | 25300 | 25400 | 25400 | 25300 | 791 |
| 345 | 20240805 | 133600 | 9225665400 | 25350 | 25450 | 25500 | 25250 | 5290 |
| 346 | 20240805 | 133500 | 9091827150 | 25450 | 25550 | 25600 | 25400 | 752 |
| 347 | 20240805 | 133400 | 9072605600 | 25450 | 25650 | 25650 | 25350 | 2107 |
| 348 | 20240805 | 133300 | 9018839900 | 25650 | 25750 | 25750 | 25650 | 2957 |
| 349 | 20240805 | 133200 | 8942833400 | 25750 | 25650 | 25750 | 25650 | 489 |
| 350 | 20240805 | 133100 | 8930263850 | 25700 | 25700 | 25700 | 25600 | 1061 |
| 351 | 20240805 | 133000 | 8903046500 | 25700 | 25750 | 25800 | 25650 | 202 |
| 352 | 20240805 | 132900 | 8897852200 | 25750 | 25850 | 25850 | 25750 | 249 |
| 353 | 20240805 | 132800 | 8891419000 | 25850 | 25700 | 25850 | 25600 | 1361 |
| 354 | 20240805 | 132700 | 8856391650 | 25600 | 25650 | 25700 | 25500 | 10125 |
| 355 | 20240805 | 132600 | 8596909700 | 25700 | 25700 | 25700 | 25650 | 766 |
| 356 | 20240805 | 132500 | 8577224800 | 25700 | 25750 | 25750 | 25700 | 1791 |
| 357 | 20240805 | 132400 | 8531165200 | 25750 | 25850 | 25850 | 25750 | 1328 |
| 358 | 20240805 | 132300 | 8496911000 | 26000 | 25950 | 26000 | 25800 | 391 |
| 359 | 20240805 | 132200 | 8486795000 | 25900 | 25850 | 25900 | 25800 | 2910 |
| 360 | 20240805 | 132100 | 8411658400 | 25900 | 25900 | 25950 | 25850 | 791 |
| 361 | 20240805 | 132000 | 8391173500 | 25900 | 25950 | 26000 | 25900 | 351 |
| 362 | 20240805 | 131900 | 8382067500 | 25950 | 26000 | 26000 | 25950 | 158 |
| 363 | 20240805 | 131800 | 8377964000 | 26050 | 26050 | 26050 | 26000 | 2628 |
| 364 | 20240805 | 131700 | 8309619550 | 26050 | 26050 | 26100 | 26050 | 307 |
| 365 | 20240805 | 131600 | 8301621900 | 26100 | 26050 | 26100 | 26000 | 2161 |
| 366 | 20240805 | 131500 | 8245425850 | 26100 | 26100 | 26100 | 26100 | 585 |
| 367 | 20240805 | 131400 | 8230157350 | 26100 | 26150 | 26150 | 26100 | 21 |
| 368 | 20240805 | 131300 | 8229608250 | 26150 | 26050 | 26150 | 26050 | 1573 |
| 369 | 20240805 | 131200 | 8188575900 | 26050 | 26000 | 26050 | 26000 | 55 |
| 370 | 20240805 | 131100 | 8187143350 | 26000 | 26000 | 26000 | 26000 | 64 |
| 371 | 20240805 | 131000 | 8185479350 | 26000 | 26050 | 26100 | 26000 | 612 |
| 372 | 20240805 | 130900 | 8169539650 | 26050 | 26050 | 26050 | 26050 | 421 |
| 373 | 20240805 | 130800 | 8158572600 | 25950 | 25900 | 26000 | 25900 | 504 |
| 374 | 20240805 | 130700 | 8145489350 | 25900 | 25800 | 25950 | 25800 | 4201 |
| 375 | 20240805 | 130600 | 8037017750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 376 | 20240805 | 130500 | 8037017750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 377 | 20240805 | 130400 | 8037017750 | 25850 | 25900 | 25900 | 25850 | 547 |
| 378 | 20240805 | 130300 | 8022855200 | 25850 | 26000 | 26000 | 25850 | 1665 |
| 379 | 20240805 | 130200 | 7979747150 | 25950 | 26050 | 26050 | 25950 | 573 |
| 380 | 20240805 | 130100 | 7964875400 | 26050 | 25950 | 26050 | 25950 | 1612 |
| 381 | 20240805 | 130000 | 7922956600 | 26000 | 26000 | 26000 | 26000 | 909 |
| 382 | 20240805 | 125900 | 7899322600 | 26000 | 26050 | 26050 | 26000 | 56 |
| 383 | 20240805 | 125800 | 7897864750 | 26000 | 26050 | 26050 | 26000 | 307 |
| 384 | 20240805 | 125700 | 7889867550 | 26100 | 26050 | 26100 | 26050 | 321 |
| 385 | 20240805 | 125600 | 7881504550 | 26050 | 26050 | 26100 | 26050 | 166 |
| 386 | 20240805 | 125500 | 7877179850 | 26050 | 26100 | 26100 | 26050 | 102 |
| 387 | 20240805 | 125400 | 7874522250 | 26100 | 26100 | 26100 | 26050 | 89 |
| 388 | 20240805 | 125300 | 7872199400 | 26050 | 26050 | 26100 | 26050 | 85 |
| 389 | 20240805 | 125200 | 7869983400 | 26050 | 26050 | 26100 | 26050 | 124 |
| 390 | 20240805 | 125100 | 7866748450 | 26000 | 26000 | 26050 | 26000 | 408 |
| 391 | 20240805 | 125000 | 7856135450 | 26100 | 26000 | 26100 | 26000 | 1034 |
| 392 | 20240805 | 124900 | 7829192150 | 26000 | 26050 | 26050 | 26000 | 99 |
| 393 | 20240805 | 124800 | 7826613700 | 26050 | 26000 | 26050 | 26000 | 160 |
| 394 | 20240805 | 124700 | 7822448200 | 26050 | 26000 | 26050 | 26000 | 117 |
| 395 | 20240805 | 124600 | 7819405250 | 26000 | 26000 | 26000 | 26000 | 255 |
| 396 | 20240805 | 124500 | 7812775250 | 26000 | 26000 | 26000 | 26000 | 42 |
| 397 | 20240805 | 124400 | 7811683250 | 26050 | 25950 | 26050 | 25950 | 887 |
| 398 | 20240805 | 124300 | 7788625850 | 26000 | 26050 | 26100 | 26000 | 436 |
| 399 | 20240805 | 124200 | 7777274900 | 26050 | 26000 | 26100 | 25950 | 1559 |
| 400 | 20240805 | 124100 | 7736740050 | 25950 | 25950 | 25950 | 25900 | 894 |
| 401 | 20240805 | 124000 | 7713542700 | 25950 | 25950 | 25950 | 25900 | 1022 |
| 402 | 20240805 | 123900 | 7687065000 | 25900 | 26000 | 26100 | 25900 | 1634 |
| 403 | 20240805 | 123800 | 7644571750 | 26000 | 26000 | 26000 | 25900 | 1983 |
| 404 | 20240805 | 123700 | 7593106350 | 25950 | 25950 | 26100 | 25950 | 140 |
| 405 | 20240805 | 123600 | 7589463200 | 25950 | 26000 | 26050 | 25950 | 1697 |
| 406 | 20240805 | 123500 | 7545396100 | 26000 | 26000 | 26000 | 25950 | 166 |
| 407 | 20240805 | 123400 | 7541081250 | 26050 | 26000 | 26050 | 26000 | 518 |
| 408 | 20240805 | 123300 | 7527587750 | 26000 | 26050 | 26050 | 26000 | 584 |
| 409 | 20240805 | 123200 | 7512403650 | 26050 | 26000 | 26050 | 26000 | 1535 |
| 410 | 20240805 | 123100 | 7472464450 | 26000 | 26100 | 26100 | 26000 | 1744 |
| 411 | 20240805 | 123000 | 7427069750 | 26100 | 26100 | 26150 | 26050 | 554 |
| 412 | 20240805 | 122900 | 7412618300 | 26100 | 26100 | 26100 | 26050 | 415 |
| 413 | 20240805 | 122800 | 7401786850 | 26150 | 26150 | 26200 | 26150 | 1137 |
| 414 | 20240805 | 122700 | 7372054250 | 26150 | 26150 | 26150 | 26150 | 98 |
| 415 | 20240805 | 122600 | 7369491550 | 26150 | 26100 | 26150 | 26100 | 22 |
| 416 | 20240805 | 122500 | 7368917250 | 26150 | 26200 | 26200 | 26150 | 337 |
| 417 | 20240805 | 122400 | 7360104600 | 26200 | 26150 | 26200 | 26150 | 130 |
| 418 | 20240805 | 122300 | 7356705050 | 26100 | 26150 | 26150 | 26100 | 115 |
| 419 | 20240805 | 122200 | 7353698950 | 26100 | 26150 | 26150 | 26100 | 248 |
| 420 | 20240805 | 122100 | 7347213850 | 26050 | 26050 | 26050 | 26050 | 391 |
| 421 | 20240805 | 122000 | 7337028300 | 26050 | 26100 | 26100 | 26050 | 882 |
| 422 | 20240805 | 121900 | 7314013450 | 26100 | 26150 | 26150 | 26100 | 1464 |
| 423 | 20240805 | 121800 | 7275780800 | 26200 | 26200 | 26200 | 26200 | 168 |
| 424 | 20240805 | 121700 | 7271379200 | 26150 | 26250 | 26250 | 26150 | 36 |
| 425 | 20240805 | 121600 | 7270434450 | 26250 | 26250 | 26250 | 26200 | 266 |
| 426 | 20240805 | 121500 | 7263464900 | 26250 | 26200 | 26250 | 26200 | 59 |
| 427 | 20240805 | 121400 | 7261916650 | 26200 | 26200 | 26250 | 26200 | 209 |
| 428 | 20240805 | 121300 | 7256438600 | 26150 | 26150 | 26200 | 26150 | 672 |
| 429 | 20240805 | 121200 | 7238837550 | 26150 | 26150 | 26200 | 26100 | 343 |
| 430 | 20240805 | 121100 | 7229867900 | 26200 | 26150 | 26200 | 26100 | 343 |
| 431 | 20240805 | 121000 | 7220902750 | 26200 | 26150 | 26200 | 26100 | 31 |
| 432 | 20240805 | 120900 | 7220091450 | 26150 | 26100 | 26150 | 26100 | 1062 |
| 433 | 20240805 | 120800 | 7192323050 | 26150 | 26200 | 26200 | 26100 | 2061 |
| 434 | 20240805 | 120700 | 7138444850 | 26250 | 26250 | 26250 | 26100 | 303 |
| 435 | 20240805 | 120600 | 7130504100 | 26250 | 26200 | 26250 | 26100 | 745 |
| 436 | 20240805 | 120500 | 7110984900 | 26200 | 26150 | 26200 | 26050 | 736 |
| 437 | 20240805 | 120400 | 7091773550 | 26150 | 26150 | 26150 | 26150 | 443 |
| 438 | 20240805 | 120300 | 7080189100 | 26150 | 26200 | 26200 | 26150 | 813 |
| 439 | 20240805 | 120200 | 7058915950 | 26200 | 26250 | 26250 | 26200 | 1697 |
| 440 | 20240805 | 120100 | 7014444700 | 26250 | 26250 | 26250 | 26200 | 2560 |
| 441 | 20240805 | 120000 | 6947247400 | 26200 | 26150 | 26200 | 26150 | 1631 |
| 442 | 20240805 | 115900 | 6904515600 | 26150 | 26200 | 26200 | 26150 | 11 |
| 443 | 20240805 | 115800 | 6904227700 | 26200 | 26250 | 26250 | 26200 | 531 |
| 444 | 20240805 | 115700 | 6890315200 | 26150 | 26250 | 26250 | 26150 | 839 |
| 445 | 20240805 | 115600 | 6868332850 | 26250 | 26150 | 26250 | 26100 | 333 |
| 446 | 20240805 | 115500 | 6859599950 | 26150 | 26100 | 26150 | 26100 | 642 |
| 447 | 20240805 | 115400 | 6842837800 | 26250 | 26250 | 26250 | 26150 | 594 |
| 448 | 20240805 | 115300 | 6827290750 | 26200 | 26200 | 26200 | 26200 | 40 |
| 449 | 20240805 | 115200 | 6826242750 | 26200 | 26200 | 26200 | 26150 | 564 |
| 450 | 20240805 | 115100 | 6811476200 | 26250 | 26200 | 26250 | 26150 | 180 |
| 451 | 20240805 | 115000 | 6806767600 | 26150 | 26250 | 26250 | 26150 | 110 |
| 452 | 20240805 | 114900 | 6803885600 | 26200 | 26200 | 26300 | 26200 | 261 |
| 453 | 20240805 | 114800 | 6797028850 | 26200 | 26200 | 26200 | 26200 | 136 |
| 454 | 20240805 | 114700 | 6793465650 | 26200 | 26200 | 26200 | 26200 | 54 |
| 455 | 20240805 | 114600 | 6792050850 | 26200 | 26200 | 26250 | 26150 | 489 |
| 456 | 20240805 | 114500 | 6779244250 | 26200 | 26250 | 26300 | 26200 | 463 |
| 457 | 20240805 | 114400 | 6767109700 | 26300 | 26250 | 26300 | 26200 | 544 |
| 458 | 20240805 | 114300 | 6752829600 | 26250 | 26150 | 26300 | 26150 | 1402 |
| 459 | 20240805 | 114200 | 6716073850 | 26150 | 26250 | 26250 | 26150 | 4967 |
| 460 | 20240805 | 114100 | 6585999550 | 26200 | 26250 | 26250 | 26200 | 120 |
| 461 | 20240805 | 114000 | 6582850450 | 26300 | 26300 | 26300 | 26250 | 142 |
| 462 | 20240805 | 113900 | 6579120950 | 26300 | 26200 | 26300 | 26200 | 636 |
| 463 | 20240805 | 113800 | 6562437750 | 26200 | 26200 | 26200 | 26200 | 1897 |
| 464 | 20240805 | 113700 | 6512736350 | 26200 | 26250 | 26250 | 26200 | 9 |
| 465 | 20240805 | 113600 | 6512500150 | 26250 | 26300 | 26300 | 26200 | 3807 |
| 466 | 20240805 | 113500 | 6412463850 | 26350 | 26400 | 26400 | 26350 | 584 |
| 467 | 20240805 | 113400 | 6397063650 | 26400 | 26450 | 26450 | 26400 | 2055 |
| 468 | 20240805 | 113300 | 6342810700 | 26400 | 26450 | 26500 | 26400 | 429 |
| 469 | 20240805 | 113200 | 6331473250 | 26450 | 26500 | 26500 | 26450 | 183 |
| 470 | 20240805 | 113100 | 6326632850 | 26500 | 26500 | 26500 | 26450 | 113 |
| 471 | 20240805 | 113000 | 6323643750 | 26500 | 26550 | 26550 | 26450 | 574 |
| 472 | 20240805 | 112900 | 6308406350 | 26450 | 26550 | 26550 | 26450 | 199 |
| 473 | 20240805 | 112800 | 6303127800 | 26500 | 26500 | 26550 | 26500 | 575 |
| 474 | 20240805 | 112700 | 6287888400 | 26550 | 26500 | 26550 | 26500 | 297 |
| 475 | 20240805 | 112600 | 6280004900 | 26550 | 26500 | 26550 | 26500 | 107 |
| 476 | 20240805 | 112500 | 6277165250 | 26600 | 26550 | 26650 | 26500 | 484 |
| 477 | 20240805 | 112400 | 6264316000 | 26650 | 26550 | 26650 | 26500 | 621 |
| 478 | 20240805 | 112300 | 6247786650 | 26500 | 26400 | 26500 | 26400 | 3674 |
| 479 | 20240805 | 112200 | 6150613650 | 26350 | 26450 | 26450 | 26350 | 339 |
| 480 | 20240805 | 112100 | 6141680600 | 26450 | 26400 | 26450 | 26350 | 530 |
| 481 | 20240805 | 112000 | 6127692850 | 26400 | 26300 | 26400 | 26300 | 172 |
| 482 | 20240805 | 111900 | 6123160800 | 26300 | 26300 | 26300 | 26300 | 5 |
| 483 | 20240805 | 111800 | 6123029300 | 26250 | 26200 | 26400 | 26200 | 2079 |
| 484 | 20240805 | 111700 | 6068450000 | 26200 | 26350 | 26400 | 26200 | 1225 |
| 485 | 20240805 | 111600 | 6036254750 | 26350 | 26450 | 26500 | 26350 | 1728 |
| 486 | 20240805 | 111500 | 5990615700 | 26400 | 26450 | 26450 | 26400 | 856 |
| 487 | 20240805 | 111400 | 5967995550 | 26450 | 26500 | 26500 | 26450 | 61 |
| 488 | 20240805 | 111300 | 5966379800 | 26550 | 26500 | 26550 | 26400 | 1424 |
| 489 | 20240805 | 111200 | 5928660350 | 26500 | 26550 | 26550 | 26500 | 283 |
| 490 | 20240805 | 111100 | 5921149100 | 26600 | 26750 | 26750 | 26600 | 194 |
| 491 | 20240805 | 111000 | 5915973200 | 26700 | 26650 | 26700 | 26600 | 446 |
| 492 | 20240805 | 110900 | 5904071350 | 26650 | 26400 | 26650 | 26400 | 1167 |
| 493 | 20240805 | 110800 | 5873139550 | 26400 | 26500 | 26500 | 26400 | 1387 |
| 494 | 20240805 | 110700 | 5836468100 | 26550 | 26600 | 26700 | 26400 | 3328 |
| 495 | 20240805 | 110600 | 5748188250 | 26700 | 26700 | 26700 | 26700 | 597 |
| 496 | 20240805 | 110500 | 5732248350 | 26750 | 26700 | 26800 | 26600 | 3156 |
| 497 | 20240805 | 110400 | 5648171800 | 26700 | 26750 | 26850 | 26700 | 136 |
| 498 | 20240805 | 110300 | 5644529500 | 26850 | 26700 | 26850 | 26700 | 103 |
| 499 | 20240805 | 110200 | 5641778950 | 26850 | 26800 | 26850 | 26700 | 454 |
| 500 | 20240805 | 110100 | 5629624150 | 26850 | 26850 | 26900 | 26850 | 766 |
| 501 | 20240805 | 110000 | 5609057000 | 26900 | 26950 | 26950 | 26900 | 1384 |
| 502 | 20240805 | 105900 | 5571824600 | 26950 | 26950 | 26950 | 26900 | 81 |
| 503 | 20240805 | 105800 | 5569641850 | 26950 | 26950 | 26950 | 26950 | 111 |
| 504 | 20240805 | 105700 | 5566650400 | 26950 | 27100 | 27100 | 26950 | 297 |
| 505 | 20240805 | 105600 | 5558632300 | 27050 | 26950 | 27050 | 26950 | 1052 |
| 506 | 20240805 | 105500 | 5530243800 | 26900 | 26850 | 26900 | 26850 | 493 |
| 507 | 20240805 | 105400 | 5516982200 | 26900 | 26800 | 26950 | 26800 | 1298 |
| 508 | 20240805 | 105300 | 5482164850 | 26850 | 26800 | 26950 | 26650 | 2944 |
| 509 | 20240805 | 105200 | 5403283550 | 26850 | 26900 | 26900 | 26850 | 4344 |
| 510 | 20240805 | 105100 | 5286457800 | 26900 | 26950 | 26950 | 26900 | 501 |
| 511 | 20240805 | 105000 | 5272955900 | 27000 | 26950 | 27000 | 26900 | 785 |
| 512 | 20240805 | 104900 | 5251800900 | 26950 | 27000 | 27000 | 26950 | 538 |
| 513 | 20240805 | 104800 | 5237280400 | 27000 | 26950 | 27000 | 26950 | 611 |
| 514 | 20240805 | 104700 | 5220813200 | 27000 | 27000 | 27000 | 26950 | 537 |
| 515 | 20240805 | 104600 | 5206318050 | 26950 | 27050 | 27050 | 26950 | 1473 |
| 516 | 20240805 | 104500 | 5166543100 | 27050 | 27050 | 27050 | 27000 | 79 |
| 517 | 20240805 | 104400 | 5164406200 | 27050 | 27050 | 27050 | 27050 | 21 |
| 518 | 20240805 | 104300 | 5163838150 | 27050 | 27100 | 27100 | 27000 | 1273 |
| 519 | 20240805 | 104200 | 5129371750 | 27150 | 27200 | 27200 | 27150 | 733 |
| 520 | 20240805 | 104100 | 5109460800 | 27150 | 27150 | 27150 | 27100 | 631 |
| 521 | 20240805 | 104000 | 5092331100 | 27150 | 27100 | 27150 | 27100 | 610 |
| 522 | 20240805 | 103900 | 5075798750 | 27100 | 27050 | 27100 | 27050 | 77 |
| 523 | 20240805 | 103800 | 5073712200 | 27050 | 27200 | 27200 | 27050 | 824 |
| 524 | 20240805 | 103700 | 5051343950 | 27200 | 27100 | 27200 | 27100 | 730 |
| 525 | 20240805 | 103600 | 5031536850 | 27100 | 27050 | 27100 | 27050 | 366 |
| 526 | 20240805 | 103500 | 5021625100 | 27100 | 27100 | 27100 | 27100 | 90 |
| 527 | 20240805 | 103400 | 5019186100 | 27050 | 26950 | 27050 | 26950 | 781 |
| 528 | 20240805 | 103300 | 4998115550 | 26950 | 27100 | 27150 | 26900 | 7293 |
| 529 | 20240805 | 103200 | 4801152350 | 27100 | 27200 | 27200 | 27100 | 625 |
| 530 | 20240805 | 103100 | 4784201300 | 27150 | 27100 | 27150 | 27100 | 280 |
| 531 | 20240805 | 103000 | 4776599350 | 27150 | 27200 | 27200 | 27150 | 314 |
| 532 | 20240805 | 102900 | 4768071500 | 27100 | 27200 | 27200 | 27100 | 1525 |
| 533 | 20240805 | 102800 | 4726668600 | 27150 | 27200 | 27250 | 27150 | 3958 |
| 534 | 20240805 | 102700 | 4619163050 | 27150 | 27350 | 27350 | 27150 | 2466 |
| 535 | 20240805 | 102600 | 4552024050 | 27350 | 27350 | 27350 | 27300 | 1620 |
| 536 | 20240805 | 102500 | 4507773150 | 27400 | 27350 | 27400 | 27300 | 542 |
| 537 | 20240805 | 102400 | 4492949500 | 27350 | 27400 | 27400 | 27300 | 2639 |
| 538 | 20240805 | 102300 | 4420749000 | 27400 | 27450 | 27450 | 27400 | 444 |
| 539 | 20240805 | 102200 | 4408566250 | 27450 | 27550 | 27550 | 27400 | 3849 |
| 540 | 20240805 | 102100 | 4302892100 | 27600 | 27500 | 27700 | 27500 | 2599 |
| 541 | 20240805 | 102000 | 4231352500 | 27500 | 27500 | 27500 | 27450 | 477 |
| 542 | 20240805 | 101900 | 4218235100 | 27500 | 27600 | 27700 | 27450 | 5248 |
| 543 | 20240805 | 101800 | 4073604450 | 27600 | 27500 | 27650 | 27500 | 1211 |
| 544 | 20240805 | 101700 | 4040197500 | 27500 | 27500 | 27550 | 27450 | 922 |
| 545 | 20240805 | 101600 | 4014836200 | 27500 | 27550 | 27550 | 27500 | 251 |
| 546 | 20240805 | 101500 | 4007921200 | 27500 | 27500 | 27500 | 27500 | 49 |
| 547 | 20240805 | 101400 | 4006573700 | 27500 | 27450 | 27500 | 27450 | 1092 |
| 548 | 20240805 | 101300 | 3976544450 | 27450 | 27500 | 27550 | 27450 | 764 |
| 549 | 20240805 | 101200 | 3955536100 | 27500 | 27500 | 27550 | 27500 | 1137 |
| 550 | 20240805 | 101100 | 3924250100 | 27500 | 27550 | 27550 | 27500 | 1104 |
| 551 | 20240805 | 101000 | 3893881550 | 27500 | 27500 | 27600 | 27500 | 495 |
| 552 | 20240805 | 100900 | 3880240700 | 27500 | 27550 | 27550 | 27500 | 924 |
| 553 | 20240805 | 100800 | 3854795600 | 27550 | 27600 | 27650 | 27500 | 2784 |
| 554 | 20240805 | 100700 | 3778102800 | 27600 | 27700 | 27700 | 27600 | 2002 |
| 555 | 20240805 | 100600 | 3722800100 | 27700 | 27700 | 27750 | 27650 | 537 |
| 556 | 20240805 | 100500 | 3707925300 | 27700 | 27750 | 27750 | 27700 | 201 |
| 557 | 20240805 | 100400 | 3702357500 | 27700 | 27800 | 27800 | 27700 | 1064 |
| 558 | 20240805 | 100300 | 3672881300 | 27700 | 27800 | 27800 | 27700 | 2624 |
| 559 | 20240805 | 100200 | 3600163800 | 27750 | 27800 | 27900 | 27700 | 5025 |
| 560 | 20240805 | 100100 | 3460523350 | 27800 | 27900 | 27950 | 27800 | 6029 |
| 561 | 20240805 | 100000 | 3292481350 | 27900 | 27950 | 27950 | 27900 | 64 |
| 562 | 20240805 | 095900 | 3290695700 | 27900 | 27950 | 27950 | 27900 | 149 |
| 563 | 20240805 | 095800 | 3286537900 | 27950 | 27900 | 27950 | 27900 | 269 |
| 564 | 20240805 | 095700 | 3279029850 | 27950 | 28000 | 28000 | 27900 | 300 |
| 565 | 20240805 | 095600 | 3270646750 | 27950 | 27950 | 28000 | 27950 | 235 |
| 566 | 20240805 | 095500 | 3264078200 | 27950 | 28000 | 28000 | 27950 | 2603 |
| 567 | 20240805 | 095400 | 3191199300 | 28000 | 28000 | 28050 | 28000 | 1066 |
| 568 | 20240805 | 095300 | 3161350250 | 28000 | 28050 | 28050 | 28000 | 289 |
| 569 | 20240805 | 095200 | 3153243850 | 28050 | 28050 | 28150 | 28050 | 81 |
| 570 | 20240805 | 095100 | 3150969200 | 28050 | 28100 | 28100 | 28050 | 291 |
| 571 | 20240805 | 095000 | 3142802100 | 28100 | 28100 | 28200 | 28100 | 41 |
| 572 | 20240805 | 094900 | 3141649050 | 28100 | 28150 | 28150 | 28100 | 506 |
| 573 | 20240805 | 094800 | 3127415450 | 28150 | 28100 | 28150 | 28050 | 143 |
| 574 | 20240805 | 094700 | 3123404050 | 28150 | 28100 | 28150 | 28050 | 1025 |
| 575 | 20240805 | 094600 | 3094568000 | 28100 | 28250 | 28250 | 28050 | 2202 |
| 576 | 20240805 | 094500 | 3032637800 | 28150 | 28150 | 28200 | 28150 | 170 |
| 577 | 20240805 | 094400 | 3027852050 | 28150 | 28300 | 28300 | 28150 | 36 |
| 578 | 20240805 | 094300 | 3026838450 | 28300 | 28150 | 28300 | 28150 | 12 |
| 579 | 20240805 | 094200 | 3026500000 | 28200 | 28250 | 28300 | 28200 | 703 |
| 580 | 20240805 | 094100 | 3006664200 | 28200 | 28250 | 28300 | 28200 | 1873 |
| 581 | 20240805 | 094000 | 2953701000 | 28200 | 28200 | 28200 | 28200 | 76 |
| 582 | 20240805 | 093900 | 2951557800 | 28200 | 28200 | 28300 | 28200 | 25 |
| 583 | 20240805 | 093800 | 2950852400 | 28300 | 28350 | 28350 | 28200 | 1000 |
| 584 | 20240805 | 093700 | 2922548750 | 28400 | 28450 | 28450 | 28400 | 68 |
| 585 | 20240805 | 093600 | 2920614200 | 28500 | 28400 | 28500 | 28400 | 756 |
| 586 | 20240805 | 093500 | 2899121400 | 28500 | 28400 | 28550 | 28400 | 489 |
| 587 | 20240805 | 093400 | 2885210750 | 28450 | 28350 | 28450 | 28350 | 480 |
| 588 | 20240805 | 093300 | 2871587100 | 28350 | 28300 | 28350 | 28250 | 217 |
| 589 | 20240805 | 093200 | 2865445500 | 28350 | 28350 | 28350 | 28350 | 353 |
| 590 | 20240805 | 093100 | 2855437950 | 28300 | 28400 | 28400 | 28300 | 126 |
| 591 | 20240805 | 093000 | 2851866850 | 28350 | 28600 | 28600 | 28350 | 4657 |
| 592 | 20240805 | 092900 | 2719307000 | 28600 | 28400 | 28600 | 28400 | 2800 |
| 593 | 20240805 | 092800 | 2639366850 | 28400 | 28500 | 28550 | 28400 | 3422 |
| 594 | 20240805 | 092700 | 2541808050 | 28450 | 28500 | 28500 | 28400 | 1446 |
| 595 | 20240805 | 092600 | 2500628250 | 28450 | 28400 | 28500 | 28400 | 1729 |
| 596 | 20240805 | 092500 | 2451503750 | 28350 | 28150 | 28350 | 28150 | 1830 |
| 597 | 20240805 | 092400 | 2399855100 | 28100 | 28200 | 28200 | 28100 | 30 |
| 598 | 20240805 | 092300 | 2399009600 | 28200 | 28100 | 28200 | 28050 | 2676 |
| 599 | 20240805 | 092200 | 2323912250 | 28100 | 28100 | 28200 | 28100 | 1628 |
| 600 | 20240805 | 092100 | 2278056050 | 28050 | 28150 | 28150 | 27850 | 15611 |
| 601 | 20240805 | 092000 | 1841386650 | 28150 | 28150 | 28150 | 28050 | 652 |
| 602 | 20240805 | 091900 | 1823034450 | 28150 | 28050 | 28150 | 28000 | 1037 |
| 603 | 20240805 | 091800 | 1793946850 | 28050 | 28150 | 28150 | 28000 | 6111 |
| 604 | 20240805 | 091700 | 1622700050 | 28200 | 28300 | 28350 | 28200 | 3231 |
| 605 | 20240805 | 091600 | 1531403850 | 28300 | 28300 | 28400 | 28100 | 332 |
| 606 | 20240805 | 091500 | 1522005950 | 28200 | 28250 | 28250 | 28200 | 1045 |
| 607 | 20240805 | 091400 | 1492487700 | 28300 | 28250 | 28350 | 28000 | 9436 |
| 608 | 20240805 | 091300 | 1227356450 | 28250 | 28550 | 28550 | 28100 | 2861 |
| 609 | 20240805 | 091200 | 1146224800 | 28550 | 28500 | 28550 | 28350 | 722 |
| 610 | 20240805 | 091100 | 1125667450 | 28500 | 28300 | 28500 | 28300 | 2789 |
| 611 | 20240805 | 091000 | 1046320550 | 28450 | 28350 | 28500 | 28200 | 1395 |
| 612 | 20240805 | 090900 | 1006701300 | 28150 | 28350 | 28400 | 28150 | 3112 |
| 613 | 20240805 | 090800 | 918602000 | 28350 | 28300 | 28400 | 28200 | 1072 |
| 614 | 20240805 | 090700 | 888269550 | 28300 | 28400 | 28400 | 28150 | 421 |
| 615 | 20240805 | 090600 | 876351300 | 28400 | 28200 | 28400 | 28200 | 3901 |
| 616 | 20240805 | 090500 | 765958250 | 28150 | 28100 | 28250 | 28050 | 2696 |
| 617 | 20240805 | 090400 | 690182700 | 28150 | 28250 | 28350 | 28150 | 3237 |
| 618 | 20240805 | 090300 | 598685950 | 28250 | 28100 | 28300 | 28100 | 3083 |
| 619 | 20240805 | 090200 | 511829200 | 28150 | 28300 | 28400 | 28100 | 2273 |
| 620 | 20240805 | 090100 | 447773000 | 28300 | 28450 | 28500 | 28250 | 4540 |
| 621 | 20240805 | 090000 | 319056500 | 28500 | 28700 | 28750 | 28450 | 11135 |