33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 5386 |
| 3 | 20240806 | 191800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20240806 | 191700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20240806 | 191600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20240806 | 191500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20240806 | 191400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20240806 | 191300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20240806 | 191200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20240806 | 191100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20240806 | 191000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20240806 | 190900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20240806 | 190800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20240806 | 190700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20240806 | 190600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20240806 | 190500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20240806 | 190400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20240806 | 190300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20240806 | 190200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20240806 | 190100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20240806 | 190000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20240806 | 185900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20240806 | 185800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20240806 | 185700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20240806 | 185600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20240806 | 185500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20240806 | 185400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20240806 | 185300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20240806 | 185200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20240806 | 185100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20240806 | 185000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20240806 | 184900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 5386 |
| 33 | 20240806 | 184800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20240806 | 184700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20240806 | 184600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20240806 | 184500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20240806 | 184400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20240806 | 184300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20240806 | 184200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20240806 | 184100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20240806 | 184000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20240806 | 183900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20240806 | 183800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20240806 | 183700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20240806 | 183600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20240806 | 183500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20240806 | 183400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20240806 | 183300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20240806 | 183200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20240806 | 183100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20240806 | 183000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20240806 | 182900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20240806 | 182800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20240806 | 182700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20240806 | 182600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20240806 | 182500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20240806 | 182400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20240806 | 182300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20240806 | 182200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20240806 | 182100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20240806 | 182000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20240806 | 181900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 5386 |
| 63 | 20240806 | 181800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20240806 | 181700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20240806 | 181600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20240806 | 181500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20240806 | 181400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20240806 | 181300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20240806 | 181200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20240806 | 181100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20240806 | 181000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20240806 | 180900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20240806 | 180800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20240806 | 180700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20240806 | 180600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20240806 | 180500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20240806 | 180400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20240806 | 180300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20240806 | 180200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20240806 | 180100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20240806 | 180000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20240806 | 175900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20240806 | 175800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20240806 | 175700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20240806 | 175600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20240806 | 175500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20240806 | 175400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20240806 | 175300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20240806 | 175200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20240806 | 175100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20240806 | 175000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20240806 | 174900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 5386 |
| 93 | 20240806 | 174800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20240806 | 174700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20240806 | 174600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20240806 | 174500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20240806 | 174400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20240806 | 174300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20240806 | 174200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20240806 | 174100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20240806 | 174000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20240806 | 173900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20240806 | 173800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20240806 | 173700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20240806 | 173600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20240806 | 173500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20240806 | 173400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20240806 | 173300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20240806 | 173200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20240806 | 173100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20240806 | 173000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20240806 | 172900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20240806 | 172800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20240806 | 172700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20240806 | 172600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20240806 | 172500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20240806 | 172400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20240806 | 172300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20240806 | 172200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20240806 | 172100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20240806 | 172000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20240806 | 171900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 5386 |
| 123 | 20240806 | 171800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20240806 | 171700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20240806 | 171600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20240806 | 171500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20240806 | 171400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20240806 | 171300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20240806 | 171200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20240806 | 171100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20240806 | 171000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20240806 | 170900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20240806 | 170800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20240806 | 170700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20240806 | 170600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20240806 | 170500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20240806 | 170400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20240806 | 170300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20240806 | 170200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20240806 | 170100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20240806 | 170000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20240806 | 165900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20240806 | 165800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20240806 | 165700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20240806 | 165600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20240806 | 165500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20240806 | 165400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20240806 | 165300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20240806 | 165200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20240806 | 165100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20240806 | 165000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20240806 | 164900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 5386 |
| 153 | 20240806 | 164800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20240806 | 164700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20240806 | 164600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20240806 | 164500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20240806 | 164400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20240806 | 164300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20240806 | 164200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20240806 | 164100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20240806 | 164000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20240806 | 163900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20240806 | 163800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20240806 | 163700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20240806 | 163600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20240806 | 163500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20240806 | 163400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20240806 | 163300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20240806 | 163200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20240806 | 163100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20240806 | 163000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20240806 | 162900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20240806 | 162800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20240806 | 162700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20240806 | 162600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20240806 | 162500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20240806 | 162400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20240806 | 162300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20240806 | 162200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20240806 | 162100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20240806 | 162000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20240806 | 161900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 5386 |
| 183 | 20240806 | 161800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20240806 | 161700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20240806 | 161600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20240806 | 161500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20240806 | 161400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20240806 | 161300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20240806 | 161200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20240806 | 161100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20240806 | 161000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20240806 | 160900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20240806 | 160800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20240806 | 160700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20240806 | 160600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20240806 | 160500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20240806 | 160400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20240806 | 160300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20240806 | 160200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20240806 | 160100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20240806 | 160000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20240806 | 155900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20240806 | 155800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20240806 | 155700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20240806 | 155600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20240806 | 155500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20240806 | 155400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20240806 | 155300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20240806 | 155200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20240806 | 155100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20240806 | 155000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20240806 | 154900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 5386 |
| 213 | 20240806 | 154800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20240806 | 154700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20240806 | 154600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20240806 | 154500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20240806 | 154400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20240806 | 154300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20240806 | 154200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20240806 | 154100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20240806 | 154000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20240806 | 153900 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20240806 | 153800 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20240806 | 153700 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20240806 | 153600 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20240806 | 153500 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20240806 | 153400 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20240806 | 153300 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20240806 | 153200 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20240806 | 153100 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20240806 | 153000 | 9543512200 | 25750 | 25750 | 25750 | 25750 | 5386 |
| 232 | 20240806 | 152900 | 9404822700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20240806 | 152800 | 9404822700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20240806 | 152700 | 9404822700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20240806 | 152600 | 9404822700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20240806 | 152500 | 9404822700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20240806 | 152400 | 9404822700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20240806 | 152300 | 9404822700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20240806 | 152200 | 9404822700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20240806 | 152100 | 9404822700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20240806 | 152000 | 9404822700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 242 | 20240806 | 151900 | 9404822700 | 25850 | 25850 | 25900 | 25800 | 760 |
| 243 | 20240806 | 151800 | 9385183650 | 25850 | 25850 | 25900 | 25750 | 1790 |
| 244 | 20240806 | 151700 | 9338957250 | 25900 | 25800 | 25900 | 25800 | 1671 |
| 245 | 20240806 | 151600 | 9295769600 | 25800 | 25800 | 25850 | 25750 | 980 |
| 246 | 20240806 | 151500 | 9270509700 | 25800 | 25850 | 25850 | 25800 | 290 |
| 247 | 20240806 | 151400 | 9263026800 | 25850 | 25800 | 25850 | 25750 | 185 |
| 248 | 20240806 | 151300 | 9258247300 | 25800 | 25800 | 25850 | 25750 | 469 |
| 249 | 20240806 | 151200 | 9246137200 | 25850 | 25900 | 25900 | 25750 | 88 |
| 250 | 20240806 | 151100 | 9243869700 | 25900 | 25800 | 25900 | 25800 | 1184 |
| 251 | 20240806 | 151000 | 9213271950 | 25800 | 25800 | 25800 | 25800 | 423 |
| 252 | 20240806 | 150900 | 9202358550 | 25850 | 25850 | 25850 | 25850 | 202 |
| 253 | 20240806 | 150800 | 9197136850 | 25850 | 25900 | 25900 | 25850 | 55 |
| 254 | 20240806 | 150700 | 9195714950 | 25950 | 25950 | 25950 | 25900 | 151 |
| 255 | 20240806 | 150600 | 9191803150 | 25950 | 26000 | 26000 | 25900 | 75 |
| 256 | 20240806 | 150500 | 9189854950 | 26000 | 25900 | 26000 | 25900 | 81 |
| 257 | 20240806 | 150400 | 9187756950 | 25900 | 25900 | 26000 | 25900 | 1962 |
| 258 | 20240806 | 150300 | 9136828900 | 25900 | 26000 | 26000 | 25900 | 1257 |
| 259 | 20240806 | 150200 | 9104236950 | 26050 | 25900 | 26100 | 25900 | 4589 |
| 260 | 20240806 | 150100 | 8985100600 | 25950 | 25950 | 25950 | 25950 | 1111 |
| 261 | 20240806 | 150000 | 8956270150 | 25950 | 25950 | 25950 | 25900 | 96 |
| 262 | 20240806 | 145900 | 8953783150 | 25950 | 25950 | 25950 | 25950 | 49 |
| 263 | 20240806 | 145800 | 8952511600 | 25950 | 25900 | 26000 | 25900 | 337 |
| 264 | 20240806 | 145700 | 8943768900 | 25950 | 25850 | 25950 | 25800 | 401 |
| 265 | 20240806 | 145600 | 8933385950 | 25800 | 25800 | 25800 | 25800 | 9 |
| 266 | 20240806 | 145500 | 8933153750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 267 | 20240806 | 145400 | 8933153750 | 25900 | 25850 | 25900 | 25800 | 205 |
| 268 | 20240806 | 145300 | 8927847300 | 25850 | 25800 | 25850 | 25800 | 301 |
| 269 | 20240806 | 145200 | 8920081450 | 25850 | 25900 | 25900 | 25850 | 306 |
| 270 | 20240806 | 145100 | 8912163850 | 25900 | 25950 | 25950 | 25900 | 648 |
| 271 | 20240806 | 145000 | 8895380450 | 25900 | 25900 | 25900 | 25850 | 163 |
| 272 | 20240806 | 144900 | 8891158900 | 25900 | 25900 | 25900 | 25900 | 45 |
| 273 | 20240806 | 144800 | 8889993400 | 25900 | 25950 | 25950 | 25900 | 16 |
| 274 | 20240806 | 144700 | 8889578900 | 25950 | 25900 | 25950 | 25900 | 48 |
| 275 | 20240806 | 144600 | 8888335500 | 25950 | 25900 | 25950 | 25900 | 118 |
| 276 | 20240806 | 144500 | 8885278850 | 25950 | 25950 | 25950 | 25950 | 140 |
| 277 | 20240806 | 144400 | 8881645850 | 25950 | 25950 | 26000 | 25950 | 1262 |
| 278 | 20240806 | 144300 | 8848893200 | 25950 | 25900 | 25950 | 25900 | 540 |
| 279 | 20240806 | 144200 | 8834892200 | 25850 | 25900 | 25900 | 25850 | 29 |
| 280 | 20240806 | 144100 | 8834141550 | 25900 | 25900 | 25900 | 25900 | 63 |
| 281 | 20240806 | 144000 | 8832509850 | 25900 | 25950 | 25950 | 25900 | 361 |
| 282 | 20240806 | 143900 | 8823145100 | 25950 | 26000 | 26000 | 25950 | 1688 |
| 283 | 20240806 | 143800 | 8779339000 | 26000 | 25950 | 26000 | 25950 | 69 |
| 284 | 20240806 | 143700 | 8777547650 | 26000 | 26000 | 26000 | 26000 | 112 |
| 285 | 20240806 | 143600 | 8774635650 | 26000 | 26000 | 26000 | 25950 | 114 |
| 286 | 20240806 | 143500 | 8771672100 | 26000 | 25950 | 26000 | 25950 | 286 |
| 287 | 20240806 | 143400 | 8764243350 | 25950 | 25950 | 25950 | 25950 | 319 |
| 288 | 20240806 | 143300 | 8755965300 | 25950 | 25950 | 26000 | 25950 | 488 |
| 289 | 20240806 | 143200 | 8743299750 | 25950 | 25950 | 25950 | 25850 | 216 |
| 290 | 20240806 | 143100 | 8737700450 | 25950 | 25950 | 26000 | 25950 | 344 |
| 291 | 20240806 | 143000 | 8728768350 | 25900 | 25950 | 25950 | 25900 | 26 |
| 292 | 20240806 | 142900 | 8728094300 | 25950 | 25950 | 25950 | 25950 | 339 |
| 293 | 20240806 | 142800 | 8719297250 | 25950 | 25950 | 25950 | 25950 | 1875 |
| 294 | 20240806 | 142700 | 8670641000 | 25950 | 25950 | 25950 | 25950 | 51 |
| 295 | 20240806 | 142600 | 8669317550 | 25950 | 26000 | 26000 | 25950 | 11 |
| 296 | 20240806 | 142500 | 8669032000 | 26000 | 25950 | 26000 | 25950 | 61 |
| 297 | 20240806 | 142400 | 8667446050 | 25950 | 26000 | 26000 | 25900 | 303 |
| 298 | 20240806 | 142300 | 8659572000 | 26050 | 25950 | 26050 | 25900 | 622 |
| 299 | 20240806 | 142200 | 8643423250 | 25900 | 25900 | 25950 | 25900 | 96 |
| 300 | 20240806 | 142100 | 8640936550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 301 | 20240806 | 142000 | 8640936550 | 25950 | 25800 | 25950 | 25800 | 150 |
| 302 | 20240806 | 141900 | 8637056050 | 25950 | 25850 | 25950 | 25850 | 193 |
| 303 | 20240806 | 141800 | 8632057200 | 25800 | 25850 | 25850 | 25800 | 58 |
| 304 | 20240806 | 141700 | 8630558350 | 25850 | 25850 | 25850 | 25850 | 54 |
| 305 | 20240806 | 141600 | 8629162450 | 25850 | 25850 | 25850 | 25850 | 113 |
| 306 | 20240806 | 141500 | 8626241400 | 25800 | 25750 | 25800 | 25750 | 476 |
| 307 | 20240806 | 141400 | 8613981550 | 25750 | 25650 | 25750 | 25650 | 736 |
| 308 | 20240806 | 141300 | 8595090850 | 25750 | 25700 | 25750 | 25700 | 197 |
| 309 | 20240806 | 141200 | 8590027350 | 25650 | 25650 | 25650 | 25600 | 730 |
| 310 | 20240806 | 141100 | 8571304900 | 25650 | 25700 | 25750 | 25650 | 253 |
| 311 | 20240806 | 141000 | 8564804000 | 25750 | 25700 | 25750 | 25700 | 26 |
| 312 | 20240806 | 140900 | 8564134950 | 25750 | 25750 | 25750 | 25750 | 144 |
| 313 | 20240806 | 140800 | 8560426950 | 25700 | 25750 | 25750 | 25700 | 29 |
| 314 | 20240806 | 140700 | 8559680650 | 25750 | 25750 | 25750 | 25750 | 973 |
| 315 | 20240806 | 140600 | 8534625900 | 25750 | 25800 | 25800 | 25750 | 420 |
| 316 | 20240806 | 140500 | 8523794000 | 25850 | 25850 | 25850 | 25800 | 1992 |
| 317 | 20240806 | 140400 | 8472386250 | 25850 | 25800 | 25950 | 25800 | 228 |
| 318 | 20240806 | 140300 | 8466501500 | 25950 | 25800 | 25950 | 25800 | 4 |
| 319 | 20240806 | 140200 | 8466398050 | 25850 | 25850 | 25900 | 25850 | 239 |
| 320 | 20240806 | 140100 | 8460210700 | 25850 | 25800 | 25850 | 25800 | 15 |
| 321 | 20240806 | 140000 | 8459823650 | 25800 | 25800 | 25850 | 25800 | 505 |
| 322 | 20240806 | 135900 | 8446793500 | 25800 | 25800 | 25800 | 25800 | 225 |
| 323 | 20240806 | 135800 | 8440988500 | 25800 | 25800 | 25800 | 25750 | 997 |
| 324 | 20240806 | 135700 | 8415266350 | 25850 | 25850 | 25850 | 25850 | 45 |
| 325 | 20240806 | 135600 | 8414103100 | 25800 | 25850 | 25850 | 25800 | 163 |
| 326 | 20240806 | 135500 | 8409892700 | 25850 | 25850 | 25850 | 25850 | 11 |
| 327 | 20240806 | 135400 | 8409608350 | 25850 | 25850 | 25850 | 25850 | 612 |
| 328 | 20240806 | 135300 | 8393788150 | 25800 | 25750 | 25800 | 25700 | 1600 |
| 329 | 20240806 | 135200 | 8352652300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 330 | 20240806 | 135100 | 8352652300 | 25750 | 25800 | 25850 | 25750 | 544 |
| 331 | 20240806 | 135000 | 8338633900 | 25850 | 25800 | 25850 | 25800 | 115 |
| 332 | 20240806 | 134900 | 8335663400 | 25800 | 25700 | 25800 | 25700 | 286 |
| 333 | 20240806 | 134800 | 8328294300 | 25750 | 25750 | 25750 | 25750 | 414 |
| 334 | 20240806 | 134700 | 8317633800 | 25800 | 25800 | 25800 | 25800 | 153 |
| 335 | 20240806 | 134600 | 8313686400 | 25800 | 25800 | 25800 | 25800 | 70 |
| 336 | 20240806 | 134500 | 8311880400 | 25800 | 25700 | 25800 | 25700 | 69 |
| 337 | 20240806 | 134400 | 8310101850 | 25750 | 25700 | 25750 | 25700 | 105 |
| 338 | 20240806 | 134300 | 8307401100 | 25700 | 25700 | 25700 | 25700 | 9 |
| 339 | 20240806 | 134200 | 8307169800 | 25750 | 25800 | 25800 | 25750 | 56 |
| 340 | 20240806 | 134100 | 8305727250 | 25750 | 25850 | 25850 | 25700 | 633 |
| 341 | 20240806 | 134000 | 8289434100 | 25750 | 25800 | 25800 | 25750 | 45 |
| 342 | 20240806 | 133900 | 8288273150 | 25800 | 25750 | 25800 | 25750 | 34 |
| 343 | 20240806 | 133800 | 8287396400 | 25800 | 25800 | 25800 | 25800 | 49 |
| 344 | 20240806 | 133700 | 8286132200 | 25700 | 25700 | 25700 | 25700 | 11 |
| 345 | 20240806 | 133600 | 8285849500 | 25800 | 25800 | 25800 | 25800 | 44 |
| 346 | 20240806 | 133500 | 8284714300 | 25800 | 25800 | 25800 | 25700 | 923 |
| 347 | 20240806 | 133400 | 8260914750 | 25800 | 25850 | 25850 | 25800 | 100 |
| 348 | 20240806 | 133300 | 8258333050 | 25800 | 25800 | 25800 | 25800 | 9 |
| 349 | 20240806 | 133200 | 8258100850 | 25850 | 25850 | 25850 | 25850 | 273 |
| 350 | 20240806 | 133100 | 8251043800 | 25850 | 25850 | 25850 | 25850 | 19 |
| 351 | 20240806 | 133000 | 8250552650 | 25950 | 25800 | 25950 | 25800 | 55 |
| 352 | 20240806 | 132900 | 8249128050 | 25850 | 25850 | 25850 | 25850 | 165 |
| 353 | 20240806 | 132800 | 8244862800 | 25900 | 26000 | 26000 | 25900 | 198 |
| 354 | 20240806 | 132700 | 8239723400 | 26050 | 26100 | 26100 | 26050 | 38 |
| 355 | 20240806 | 132600 | 8238732800 | 26050 | 26100 | 26100 | 26050 | 12 |
| 356 | 20240806 | 132500 | 8238419700 | 26100 | 26050 | 26100 | 26050 | 13 |
| 357 | 20240806 | 132400 | 8238080850 | 26150 | 26100 | 26150 | 26100 | 26 |
| 358 | 20240806 | 132300 | 8237401750 | 26050 | 26150 | 26150 | 26050 | 63 |
| 359 | 20240806 | 132200 | 8235754600 | 26150 | 26150 | 26200 | 26100 | 92 |
| 360 | 20240806 | 132100 | 8233349100 | 26200 | 26150 | 26200 | 26100 | 792 |
| 361 | 20240806 | 132000 | 8212602050 | 26200 | 26150 | 26200 | 26150 | 423 |
| 362 | 20240806 | 131900 | 8201525850 | 26150 | 26200 | 26200 | 26150 | 210 |
| 363 | 20240806 | 131800 | 8196027450 | 26200 | 26150 | 26200 | 26150 | 1171 |
| 364 | 20240806 | 131700 | 8165374300 | 26150 | 26200 | 26200 | 26050 | 425 |
| 365 | 20240806 | 131600 | 8154242450 | 26200 | 26150 | 26200 | 26150 | 915 |
| 366 | 20240806 | 131500 | 8130296550 | 26150 | 26150 | 26150 | 26100 | 1582 |
| 367 | 20240806 | 131400 | 8088928050 | 26100 | 26100 | 26100 | 26100 | 390 |
| 368 | 20240806 | 131300 | 8078749050 | 26100 | 26100 | 26150 | 26050 | 301 |
| 369 | 20240806 | 131200 | 8070884850 | 26100 | 26000 | 26100 | 26000 | 168 |
| 370 | 20240806 | 131100 | 8066506450 | 26000 | 26050 | 26050 | 26000 | 88 |
| 371 | 20240806 | 131000 | 8064215600 | 26000 | 25950 | 26000 | 25950 | 107 |
| 372 | 20240806 | 130900 | 8061433650 | 25950 | 25950 | 26050 | 25950 | 495 |
| 373 | 20240806 | 130800 | 8048569300 | 26000 | 26050 | 26050 | 26000 | 240 |
| 374 | 20240806 | 130700 | 8042328300 | 26050 | 26050 | 26050 | 26050 | 4015 |
| 375 | 20240806 | 130600 | 7937737550 | 26050 | 26100 | 26100 | 26050 | 136 |
| 376 | 20240806 | 130500 | 7934189450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 377 | 20240806 | 130400 | 7934189450 | 26100 | 26100 | 26100 | 26100 | 183 |
| 378 | 20240806 | 130300 | 7929413150 | 26100 | 26000 | 26100 | 26000 | 576 |
| 379 | 20240806 | 130200 | 7914402950 | 26000 | 26000 | 26050 | 26000 | 96 |
| 380 | 20240806 | 130100 | 7911906050 | 26050 | 26000 | 26050 | 26000 | 173 |
| 381 | 20240806 | 130000 | 7907407700 | 26000 | 26050 | 26050 | 26000 | 524 |
| 382 | 20240806 | 125900 | 7893780150 | 26050 | 26050 | 26050 | 26050 | 134 |
| 383 | 20240806 | 125800 | 7890289450 | 26050 | 26100 | 26100 | 26050 | 1156 |
| 384 | 20240806 | 125700 | 7860173800 | 26100 | 26100 | 26100 | 26100 | 149 |
| 385 | 20240806 | 125600 | 7856284900 | 26100 | 26150 | 26200 | 26100 | 360 |
| 386 | 20240806 | 125500 | 7846867400 | 26150 | 26100 | 26150 | 26100 | 135 |
| 387 | 20240806 | 125400 | 7843341500 | 26100 | 26150 | 26150 | 26100 | 188 |
| 388 | 20240806 | 125300 | 7838431300 | 26100 | 26050 | 26100 | 26050 | 1455 |
| 389 | 20240806 | 125200 | 7800493450 | 26050 | 26100 | 26100 | 26050 | 888 |
| 390 | 20240806 | 125100 | 7777353900 | 26100 | 26000 | 26150 | 26000 | 172 |
| 391 | 20240806 | 125000 | 7772857200 | 26000 | 26000 | 26150 | 26000 | 934 |
| 392 | 20240806 | 124900 | 7748501450 | 26150 | 26150 | 26200 | 26000 | 483 |
| 393 | 20240806 | 124800 | 7735918100 | 26150 | 26150 | 26200 | 26000 | 668 |
| 394 | 20240806 | 124700 | 7718458500 | 26000 | 26150 | 26150 | 26000 | 816 |
| 395 | 20240806 | 124600 | 7697212050 | 26050 | 26150 | 26150 | 26050 | 315 |
| 396 | 20240806 | 124500 | 7689002200 | 26150 | 26100 | 26150 | 26100 | 1665 |
| 397 | 20240806 | 124400 | 7645542850 | 26100 | 26050 | 26100 | 26000 | 258 |
| 398 | 20240806 | 124300 | 7638829000 | 26050 | 26000 | 26050 | 26000 | 747 |
| 399 | 20240806 | 124200 | 7619380400 | 25950 | 26050 | 26050 | 25950 | 167 |
| 400 | 20240806 | 124100 | 7615033900 | 26000 | 26050 | 26050 | 25950 | 898 |
| 401 | 20240806 | 124000 | 7591677350 | 25950 | 26000 | 26050 | 25950 | 185 |
| 402 | 20240806 | 123900 | 7586871400 | 26000 | 26000 | 26000 | 25950 | 1092 |
| 403 | 20240806 | 123800 | 7558490900 | 25950 | 25950 | 25950 | 25950 | 248 |
| 404 | 20240806 | 123700 | 7552055300 | 25950 | 25950 | 26000 | 25950 | 450 |
| 405 | 20240806 | 123600 | 7540370850 | 25950 | 26000 | 26000 | 25950 | 411 |
| 406 | 20240806 | 123500 | 7529695850 | 25950 | 25950 | 25950 | 25950 | 179 |
| 407 | 20240806 | 123400 | 7525050800 | 25950 | 25950 | 25950 | 25950 | 738 |
| 408 | 20240806 | 123300 | 7505899700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 409 | 20240806 | 123200 | 7505899700 | 25900 | 25950 | 25950 | 25750 | 403 |
| 410 | 20240806 | 123100 | 7495477650 | 25900 | 25900 | 25900 | 25850 | 246 |
| 411 | 20240806 | 123000 | 7489106700 | 25850 | 25900 | 25900 | 25850 | 345 |
| 412 | 20240806 | 122900 | 7480178950 | 25900 | 25850 | 25900 | 25800 | 243 |
| 413 | 20240806 | 122800 | 7473899000 | 25850 | 25700 | 25850 | 25700 | 4232 |
| 414 | 20240806 | 122700 | 7364852500 | 25750 | 25750 | 25750 | 25700 | 100 |
| 415 | 20240806 | 122600 | 7362280450 | 25700 | 25700 | 25700 | 25700 | 243 |
| 416 | 20240806 | 122500 | 7356035350 | 25700 | 25650 | 25700 | 25650 | 269 |
| 417 | 20240806 | 122400 | 7349131100 | 25650 | 25650 | 25650 | 25650 | 340 |
| 418 | 20240806 | 122300 | 7340410100 | 25700 | 25700 | 25700 | 25700 | 10 |
| 419 | 20240806 | 122200 | 7340153100 | 25650 | 25700 | 25700 | 25650 | 55 |
| 420 | 20240806 | 122100 | 7338742300 | 25650 | 25550 | 25700 | 25550 | 351 |
| 421 | 20240806 | 122000 | 7329751400 | 25600 | 25600 | 25600 | 25600 | 273 |
| 422 | 20240806 | 121900 | 7322762600 | 25550 | 25550 | 25550 | 25550 | 106 |
| 423 | 20240806 | 121800 | 7320054300 | 25550 | 25550 | 25550 | 25550 | 109 |
| 424 | 20240806 | 121700 | 7317269350 | 25550 | 25550 | 25550 | 25550 | 2 |
| 425 | 20240806 | 121600 | 7317218250 | 25650 | 25550 | 25650 | 25550 | 227 |
| 426 | 20240806 | 121500 | 7311414800 | 25550 | 25550 | 25550 | 25550 | 431 |
| 427 | 20240806 | 121400 | 7300402750 | 25550 | 25550 | 25550 | 25550 | 73 |
| 428 | 20240806 | 121300 | 7298537600 | 25550 | 25600 | 25600 | 25550 | 75 |
| 429 | 20240806 | 121200 | 7296618550 | 25600 | 25650 | 25650 | 25550 | 1360 |
| 430 | 20240806 | 121100 | 7261798250 | 25650 | 25650 | 25650 | 25650 | 6 |
| 431 | 20240806 | 121000 | 7261644350 | 25650 | 25600 | 25650 | 25600 | 826 |
| 432 | 20240806 | 120900 | 7240488950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 433 | 20240806 | 120800 | 7240488950 | 25600 | 25600 | 25600 | 25600 | 1 |
| 434 | 20240806 | 120700 | 7240463350 | 25600 | 25550 | 25600 | 25550 | 11 |
| 435 | 20240806 | 120600 | 7240182250 | 25550 | 25550 | 25550 | 25550 | 172 |
| 436 | 20240806 | 120500 | 7235787650 | 25550 | 25550 | 25550 | 25550 | 61 |
| 437 | 20240806 | 120400 | 7234229100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 438 | 20240806 | 120300 | 7234229100 | 25550 | 25600 | 25600 | 25550 | 97 |
| 439 | 20240806 | 120200 | 7231750650 | 25600 | 25500 | 25600 | 25500 | 418 |
| 440 | 20240806 | 120100 | 7221071750 | 25550 | 25550 | 25550 | 25550 | 261 |
| 441 | 20240806 | 120000 | 7214403200 | 25550 | 25550 | 25550 | 25500 | 702 |
| 442 | 20240806 | 115900 | 7196469600 | 25550 | 25500 | 25550 | 25500 | 376 |
| 443 | 20240806 | 115800 | 7186877850 | 25500 | 25500 | 25500 | 25500 | 131 |
| 444 | 20240806 | 115700 | 7183537350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 445 | 20240806 | 115600 | 7183537350 | 25550 | 25500 | 25550 | 25500 | 74 |
| 446 | 20240806 | 115500 | 7181648500 | 25500 | 25450 | 25500 | 25450 | 132 |
| 447 | 20240806 | 115400 | 7178283350 | 25500 | 25550 | 25550 | 25500 | 319 |
| 448 | 20240806 | 115300 | 7170138150 | 25550 | 25550 | 25550 | 25550 | 85 |
| 449 | 20240806 | 115200 | 7167966400 | 25650 | 25600 | 25650 | 25550 | 163 |
| 450 | 20240806 | 115100 | 7163791350 | 25600 | 25550 | 25600 | 25550 | 73 |
| 451 | 20240806 | 115000 | 7161924600 | 25500 | 25550 | 25650 | 25500 | 453 |
| 452 | 20240806 | 114900 | 7150354450 | 25500 | 25500 | 25550 | 25500 | 493 |
| 453 | 20240806 | 114800 | 7137782900 | 25500 | 25500 | 25600 | 25450 | 1474 |
| 454 | 20240806 | 114700 | 7100162350 | 25500 | 25550 | 25550 | 25500 | 192 |
| 455 | 20240806 | 114600 | 7095261350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 456 | 20240806 | 114500 | 7095261350 | 25550 | 25500 | 25550 | 25450 | 930 |
| 457 | 20240806 | 114400 | 7071545150 | 25500 | 25500 | 25500 | 25500 | 213 |
| 458 | 20240806 | 114300 | 7066113650 | 25550 | 25600 | 25600 | 25550 | 325 |
| 459 | 20240806 | 114200 | 7057809500 | 25600 | 25600 | 25600 | 25600 | 241 |
| 460 | 20240806 | 114100 | 7051639900 | 25600 | 25700 | 25700 | 25600 | 247 |
| 461 | 20240806 | 114000 | 7045299150 | 25750 | 25700 | 25750 | 25700 | 110 |
| 462 | 20240806 | 113900 | 7042471650 | 25750 | 25750 | 25750 | 25750 | 11 |
| 463 | 20240806 | 113800 | 7042188400 | 25700 | 25700 | 25700 | 25700 | 627 |
| 464 | 20240806 | 113700 | 7026074500 | 25700 | 25700 | 25700 | 25700 | 224 |
| 465 | 20240806 | 113600 | 7020317700 | 25650 | 25650 | 25650 | 25650 | 100 |
| 466 | 20240806 | 113500 | 7017752700 | 25650 | 25650 | 25650 | 25650 | 155 |
| 467 | 20240806 | 113400 | 7013776950 | 25700 | 25600 | 25700 | 25600 | 145 |
| 468 | 20240806 | 113300 | 7010055450 | 25750 | 25700 | 25750 | 25600 | 1938 |
| 469 | 20240806 | 113200 | 6960275800 | 25700 | 25700 | 25750 | 25700 | 2359 |
| 470 | 20240806 | 113100 | 6899584350 | 25700 | 25600 | 25700 | 25600 | 423 |
| 471 | 20240806 | 113000 | 6888735000 | 25500 | 25550 | 25600 | 25500 | 2924 |
| 472 | 20240806 | 112900 | 6813986550 | 25500 | 25450 | 25500 | 25450 | 1462 |
| 473 | 20240806 | 112800 | 6776731500 | 25400 | 25400 | 25450 | 25400 | 34 |
| 474 | 20240806 | 112700 | 6775867850 | 25450 | 25450 | 25450 | 25450 | 57 |
| 475 | 20240806 | 112600 | 6774417200 | 25400 | 25400 | 25400 | 25350 | 345 |
| 476 | 20240806 | 112500 | 6765657700 | 25400 | 25400 | 25400 | 25400 | 1222 |
| 477 | 20240806 | 112400 | 6734618900 | 25350 | 25350 | 25350 | 25350 | 441 |
| 478 | 20240806 | 112300 | 6723439550 | 25350 | 25350 | 25350 | 25350 | 249 |
| 479 | 20240806 | 112200 | 6717127400 | 25350 | 25350 | 25450 | 25350 | 438 |
| 480 | 20240806 | 112100 | 6706019700 | 25350 | 25350 | 25350 | 25350 | 54 |
| 481 | 20240806 | 112000 | 6704650800 | 25400 | 25450 | 25450 | 25400 | 83 |
| 482 | 20240806 | 111900 | 6702539550 | 25350 | 25400 | 25400 | 25350 | 374 |
| 483 | 20240806 | 111800 | 6693045800 | 25350 | 25450 | 25450 | 25350 | 426 |
| 484 | 20240806 | 111700 | 6682234900 | 25450 | 25450 | 25450 | 25450 | 407 |
| 485 | 20240806 | 111600 | 6671876750 | 25500 | 25400 | 25500 | 25400 | 47 |
| 486 | 20240806 | 111500 | 6670682850 | 25300 | 25350 | 25350 | 25250 | 423 |
| 487 | 20240806 | 111400 | 6659974050 | 25350 | 25450 | 25500 | 25350 | 107 |
| 488 | 20240806 | 111300 | 6657251400 | 25350 | 25400 | 25450 | 25350 | 713 |
| 489 | 20240806 | 111200 | 6639163300 | 25400 | 25500 | 25500 | 25100 | 3854 |
| 490 | 20240806 | 111100 | 6541686150 | 25450 | 25500 | 25500 | 25400 | 2290 |
| 491 | 20240806 | 111000 | 6483381600 | 25450 | 25450 | 25450 | 25450 | 337 |
| 492 | 20240806 | 110900 | 6474804950 | 25450 | 25500 | 25500 | 25300 | 1199 |
| 493 | 20240806 | 110800 | 6444466750 | 25300 | 25400 | 25500 | 25300 | 218 |
| 494 | 20240806 | 110700 | 6438940300 | 25500 | 25500 | 25550 | 25450 | 2533 |
| 495 | 20240806 | 110600 | 6374370400 | 25550 | 25550 | 25600 | 25500 | 209 |
| 496 | 20240806 | 110500 | 6369030050 | 25700 | 25750 | 25750 | 25600 | 164 |
| 497 | 20240806 | 110400 | 6364831300 | 25600 | 25700 | 25700 | 25600 | 1353 |
| 498 | 20240806 | 110300 | 6330186450 | 25800 | 25750 | 25850 | 25700 | 430 |
| 499 | 20240806 | 110200 | 6319113600 | 25650 | 25850 | 25850 | 25550 | 1385 |
| 500 | 20240806 | 110100 | 6283452400 | 25850 | 25900 | 25900 | 25850 | 4 |
| 501 | 20240806 | 110000 | 6283348850 | 25900 | 25950 | 25950 | 25900 | 681 |
| 502 | 20240806 | 105900 | 6265693700 | 26000 | 26150 | 26150 | 26000 | 591 |
| 503 | 20240806 | 105800 | 6250319650 | 26050 | 26100 | 26100 | 26050 | 148 |
| 504 | 20240806 | 105700 | 6246463700 | 26100 | 26150 | 26150 | 26100 | 1203 |
| 505 | 20240806 | 105600 | 6215032650 | 26100 | 26150 | 26150 | 26050 | 468 |
| 506 | 20240806 | 105500 | 6202826550 | 26150 | 26000 | 26150 | 26000 | 101 |
| 507 | 20240806 | 105400 | 6200199050 | 25950 | 26000 | 26000 | 25950 | 2505 |
| 508 | 20240806 | 105300 | 6135077200 | 26000 | 26000 | 26000 | 26000 | 1097 |
| 509 | 20240806 | 105200 | 6106555200 | 26050 | 26150 | 26150 | 26000 | 205 |
| 510 | 20240806 | 105100 | 6101205050 | 26100 | 25850 | 26100 | 25850 | 2267 |
| 511 | 20240806 | 105000 | 6042305750 | 25850 | 25750 | 25850 | 25700 | 6462 |
| 512 | 20240806 | 104900 | 5875920400 | 25750 | 25700 | 25750 | 25700 | 147 |
| 513 | 20240806 | 104800 | 5872141500 | 25750 | 25650 | 25750 | 25650 | 1293 |
| 514 | 20240806 | 104700 | 5838879400 | 25650 | 25400 | 25650 | 25400 | 1548 |
| 515 | 20240806 | 104600 | 5799266300 | 25500 | 25500 | 25500 | 25350 | 7239 |
| 516 | 20240806 | 104500 | 5614997000 | 25700 | 25500 | 25700 | 25500 | 201 |
| 517 | 20240806 | 104400 | 5609865000 | 25500 | 25600 | 25750 | 25500 | 1959 |
| 518 | 20240806 | 104300 | 5559580150 | 25550 | 25250 | 25550 | 25250 | 1958 |
| 519 | 20240806 | 104200 | 5509639000 | 25200 | 25500 | 25500 | 25000 | 6697 |
| 520 | 20240806 | 104100 | 5340637750 | 25550 | 25550 | 25550 | 25550 | 527 |
| 521 | 20240806 | 104000 | 5327172900 | 25550 | 25650 | 25650 | 25550 | 1807 |
| 522 | 20240806 | 103900 | 5280893100 | 25650 | 25850 | 25850 | 25650 | 2332 |
| 523 | 20240806 | 103800 | 5220879550 | 25850 | 25900 | 25900 | 25850 | 74 |
| 524 | 20240806 | 103700 | 5218963450 | 25850 | 25850 | 25900 | 25850 | 224 |
| 525 | 20240806 | 103600 | 5213163700 | 25900 | 25900 | 25900 | 25900 | 119 |
| 526 | 20240806 | 103500 | 5210081600 | 25900 | 26000 | 26000 | 25800 | 980 |
| 527 | 20240806 | 103400 | 5184678100 | 26000 | 25950 | 26000 | 25950 | 407 |
| 528 | 20240806 | 103300 | 5174106650 | 25950 | 25900 | 25950 | 25850 | 769 |
| 529 | 20240806 | 103200 | 5154166750 | 25850 | 25850 | 25850 | 25750 | 289 |
| 530 | 20240806 | 103100 | 5146706700 | 25850 | 25900 | 25900 | 25850 | 1345 |
| 531 | 20240806 | 103000 | 5111871350 | 26000 | 26000 | 26000 | 25950 | 1365 |
| 532 | 20240806 | 102900 | 5076393900 | 26000 | 25950 | 26000 | 25950 | 250 |
| 533 | 20240806 | 102800 | 5069895550 | 26000 | 25950 | 26000 | 25950 | 57 |
| 534 | 20240806 | 102700 | 5068413650 | 25950 | 25950 | 25950 | 25950 | 279 |
| 535 | 20240806 | 102600 | 5061173600 | 25950 | 26000 | 26000 | 25950 | 573 |
| 536 | 20240806 | 102500 | 5046297550 | 26050 | 26050 | 26100 | 26050 | 135 |
| 537 | 20240806 | 102400 | 5042778000 | 26050 | 26000 | 26100 | 25950 | 170 |
| 538 | 20240806 | 102300 | 5038354050 | 26000 | 26000 | 26100 | 26000 | 2228 |
| 539 | 20240806 | 102200 | 4980398300 | 26050 | 26100 | 26100 | 26050 | 308 |
| 540 | 20240806 | 102100 | 4972367750 | 26100 | 26250 | 26250 | 26100 | 129 |
| 541 | 20240806 | 102000 | 4968990500 | 26250 | 26050 | 26250 | 26050 | 1100 |
| 542 | 20240806 | 101900 | 4940308650 | 26050 | 26100 | 26100 | 26000 | 1409 |
| 543 | 20240806 | 101800 | 4903631050 | 26050 | 26200 | 26200 | 26050 | 480 |
| 544 | 20240806 | 101700 | 4891109100 | 26200 | 26300 | 26300 | 26200 | 78 |
| 545 | 20240806 | 101600 | 4889061800 | 26200 | 26250 | 26350 | 26200 | 151 |
| 546 | 20240806 | 101500 | 4885102850 | 26250 | 26200 | 26250 | 26200 | 166 |
| 547 | 20240806 | 101400 | 4880745600 | 26250 | 26400 | 26400 | 26250 | 481 |
| 548 | 20240806 | 101300 | 4868066600 | 26400 | 26350 | 26400 | 26300 | 357 |
| 549 | 20240806 | 101200 | 4858654200 | 26350 | 26300 | 26350 | 26250 | 971 |
| 550 | 20240806 | 101100 | 4833137300 | 26350 | 26500 | 26500 | 26300 | 1794 |
| 551 | 20240806 | 101000 | 4785891300 | 26500 | 26500 | 26500 | 26500 | 143 |
| 552 | 20240806 | 100900 | 4782101800 | 26500 | 26550 | 26550 | 26350 | 306 |
| 553 | 20240806 | 100800 | 4773978450 | 26400 | 26400 | 26600 | 26400 | 642 |
| 554 | 20240806 | 100700 | 4757000350 | 26400 | 26500 | 26600 | 26400 | 708 |
| 555 | 20240806 | 100600 | 4738246600 | 26500 | 26500 | 26600 | 26500 | 101 |
| 556 | 20240806 | 100500 | 4735562600 | 26550 | 26650 | 26650 | 26500 | 2147 |
| 557 | 20240806 | 100400 | 4678550250 | 26650 | 26700 | 26700 | 26650 | 1409 |
| 558 | 20240806 | 100300 | 4640982800 | 26700 | 26650 | 26700 | 26600 | 679 |
| 559 | 20240806 | 100200 | 4622869800 | 26650 | 26600 | 26650 | 26550 | 1165 |
| 560 | 20240806 | 100100 | 4591920850 | 26600 | 26500 | 26600 | 26500 | 1046 |
| 561 | 20240806 | 100000 | 4564139150 | 26500 | 26500 | 26550 | 26500 | 114 |
| 562 | 20240806 | 095900 | 4561117900 | 26450 | 26400 | 26500 | 26400 | 374 |
| 563 | 20240806 | 095800 | 4551221100 | 26500 | 26500 | 26500 | 26500 | 20 |
| 564 | 20240806 | 095700 | 4550691100 | 26500 | 26450 | 26550 | 26400 | 6954 |
| 565 | 20240806 | 095600 | 4366618150 | 26450 | 26400 | 26450 | 26350 | 533 |
| 566 | 20240806 | 095500 | 4352535550 | 26350 | 26300 | 26350 | 26250 | 305 |
| 567 | 20240806 | 095400 | 4344507400 | 26300 | 26250 | 26300 | 26200 | 143 |
| 568 | 20240806 | 095300 | 4340749600 | 26250 | 26300 | 26300 | 26250 | 665 |
| 569 | 20240806 | 095200 | 4323291850 | 26250 | 26300 | 26300 | 26250 | 119 |
| 570 | 20240806 | 095100 | 4320167850 | 26250 | 26300 | 26300 | 26250 | 170 |
| 571 | 20240806 | 095000 | 4315700600 | 26300 | 26250 | 26300 | 26200 | 312 |
| 572 | 20240806 | 094900 | 4307520150 | 26250 | 26250 | 26300 | 26250 | 11 |
| 573 | 20240806 | 094800 | 4307231350 | 26200 | 26350 | 26500 | 26200 | 5999 |
| 574 | 20240806 | 094700 | 4149105350 | 26300 | 26350 | 26350 | 26300 | 224 |
| 575 | 20240806 | 094600 | 4143208850 | 26350 | 26350 | 26400 | 26350 | 503 |
| 576 | 20240806 | 094500 | 4129954300 | 26300 | 26150 | 26350 | 26150 | 1783 |
| 577 | 20240806 | 094400 | 4083193750 | 26250 | 26200 | 26250 | 26150 | 472 |
| 578 | 20240806 | 094300 | 4070839450 | 26200 | 26350 | 26350 | 26200 | 212 |
| 579 | 20240806 | 094200 | 4065274250 | 26350 | 26300 | 26350 | 26300 | 844 |
| 580 | 20240806 | 094100 | 4043074450 | 26300 | 26250 | 26300 | 26250 | 874 |
| 581 | 20240806 | 094000 | 4020130900 | 26250 | 26250 | 26250 | 26100 | 224 |
| 582 | 20240806 | 093900 | 4014276450 | 26200 | 26250 | 26250 | 26150 | 95 |
| 583 | 20240806 | 093800 | 4011787750 | 26300 | 26150 | 26350 | 26150 | 619 |
| 584 | 20240806 | 093700 | 3995548150 | 26150 | 26250 | 26250 | 26100 | 830 |
| 585 | 20240806 | 093600 | 3973816650 | 26250 | 26350 | 26400 | 26200 | 879 |
| 586 | 20240806 | 093500 | 3950699750 | 26350 | 26350 | 26400 | 26200 | 604 |
| 587 | 20240806 | 093400 | 3934784650 | 26400 | 26350 | 26400 | 26200 | 1642 |
| 588 | 20240806 | 093300 | 3891535350 | 26350 | 26400 | 26400 | 26350 | 113 |
| 589 | 20240806 | 093200 | 3888557250 | 26400 | 26300 | 26400 | 26300 | 5461 |
| 590 | 20240806 | 093100 | 3744842850 | 26150 | 26200 | 26250 | 26150 | 351 |
| 591 | 20240806 | 093000 | 3735641700 | 26250 | 26150 | 26350 | 26150 | 896 |
| 592 | 20240806 | 092900 | 3712104950 | 26200 | 26250 | 26250 | 26050 | 1880 |
| 593 | 20240806 | 092800 | 3662987500 | 26300 | 26200 | 26350 | 26150 | 2894 |
| 594 | 20240806 | 092700 | 3586975900 | 26150 | 26200 | 26250 | 26150 | 738 |
| 595 | 20240806 | 092600 | 3567639000 | 26150 | 26050 | 26150 | 26050 | 590 |
| 596 | 20240806 | 092500 | 3552230850 | 26050 | 25950 | 26050 | 25950 | 1269 |
| 597 | 20240806 | 092400 | 3519190850 | 26000 | 26100 | 26150 | 26000 | 2557 |
| 598 | 20240806 | 092300 | 3452522900 | 26100 | 25950 | 26200 | 25950 | 3769 |
| 599 | 20240806 | 092200 | 3354211800 | 26000 | 26000 | 26000 | 25900 | 733 |
| 600 | 20240806 | 092100 | 3335188200 | 25950 | 25950 | 25950 | 25850 | 1625 |
| 601 | 20240806 | 092000 | 3293042550 | 25900 | 25850 | 25950 | 25800 | 2515 |
| 602 | 20240806 | 091900 | 3228015800 | 25850 | 25900 | 26000 | 25750 | 3291 |
| 603 | 20240806 | 091800 | 3142949100 | 25950 | 25750 | 25950 | 25750 | 3317 |
| 604 | 20240806 | 091700 | 3057093800 | 25750 | 25900 | 26000 | 25650 | 1685 |
| 605 | 20240806 | 091600 | 3013532050 | 26000 | 25900 | 26000 | 25850 | 5180 |
| 606 | 20240806 | 091500 | 2879362700 | 25900 | 25550 | 25900 | 25500 | 2216 |
| 607 | 20240806 | 091400 | 2822239550 | 25550 | 25950 | 25950 | 25500 | 4187 |
| 608 | 20240806 | 091300 | 2714359300 | 25900 | 25650 | 26000 | 25650 | 6948 |
| 609 | 20240806 | 091200 | 2535166750 | 25600 | 25600 | 25750 | 25500 | 5801 |
| 610 | 20240806 | 091100 | 2386540200 | 25600 | 25100 | 25600 | 25100 | 10485 |
| 611 | 20240806 | 091000 | 2119986500 | 25050 | 24950 | 25050 | 24850 | 7758 |
| 612 | 20240806 | 090900 | 1926125100 | 24950 | 24850 | 24950 | 24850 | 865 |
| 613 | 20240806 | 090800 | 1904584550 | 24850 | 24950 | 25000 | 24850 | 3708 |
| 614 | 20240806 | 090700 | 1812053500 | 25000 | 25000 | 25050 | 24950 | 3714 |
| 615 | 20240806 | 090600 | 1719193100 | 25000 | 24950 | 25100 | 24850 | 5055 |
| 616 | 20240806 | 090500 | 1592786350 | 25000 | 25350 | 25350 | 24950 | 13376 |
| 617 | 20240806 | 090400 | 1256877900 | 25350 | 25300 | 25400 | 25300 | 1947 |
| 618 | 20240806 | 090300 | 1207542700 | 25300 | 25250 | 25500 | 25250 | 8321 |
| 619 | 20240806 | 090200 | 996483700 | 25250 | 25500 | 25500 | 25200 | 3530 |
| 620 | 20240806 | 090100 | 906853700 | 25350 | 25600 | 25600 | 25250 | 3348 |
| 621 | 20240806 | 090000 | 821823200 | 25600 | 25000 | 25800 | 24800 | 32352 |