32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 6156 |
| 3 | 20240805 | 190100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20240805 | 190000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20240805 | 185900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20240805 | 185800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20240805 | 185700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20240805 | 185600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20240805 | 185500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20240805 | 185400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20240805 | 185300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20240805 | 185200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20240805 | 185100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20240805 | 185000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20240805 | 184900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20240805 | 184800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20240805 | 184700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20240805 | 184600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20240805 | 184500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20240805 | 184400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20240805 | 184300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20240805 | 184200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20240805 | 184100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20240805 | 184000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20240805 | 183900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20240805 | 183800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20240805 | 183700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20240805 | 183600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20240805 | 183500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20240805 | 183400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20240805 | 183300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20240805 | 183200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 6156 |
| 33 | 20240805 | 183100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20240805 | 183000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20240805 | 182900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20240805 | 182800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20240805 | 182700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20240805 | 182600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20240805 | 182500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20240805 | 182400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20240805 | 182300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20240805 | 182200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20240805 | 182100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20240805 | 182000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20240805 | 181900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20240805 | 181800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20240805 | 181700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20240805 | 181600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20240805 | 181500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20240805 | 181400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20240805 | 181300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20240805 | 181200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20240805 | 181100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20240805 | 181000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20240805 | 180900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20240805 | 180800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20240805 | 180700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20240805 | 180600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20240805 | 180500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20240805 | 180400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20240805 | 180300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20240805 | 180200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 6156 |
| 63 | 20240805 | 180100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20240805 | 180000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20240805 | 175900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20240805 | 175800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20240805 | 175700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20240805 | 175600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20240805 | 175500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20240805 | 175400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20240805 | 175300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20240805 | 175200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20240805 | 175100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20240805 | 175000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20240805 | 174900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20240805 | 174800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20240805 | 174700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20240805 | 174600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20240805 | 174500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20240805 | 174400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20240805 | 174300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20240805 | 174200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20240805 | 174100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20240805 | 174000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20240805 | 173900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20240805 | 173800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20240805 | 173700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20240805 | 173600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20240805 | 173500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20240805 | 173400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20240805 | 173300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20240805 | 173200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 6156 |
| 93 | 20240805 | 173100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20240805 | 173000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20240805 | 172900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20240805 | 172800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20240805 | 172700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20240805 | 172600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20240805 | 172500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20240805 | 172400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20240805 | 172300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20240805 | 172200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20240805 | 172100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20240805 | 172000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20240805 | 171900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20240805 | 171800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20240805 | 171700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20240805 | 171600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20240805 | 171500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20240805 | 171400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20240805 | 171300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20240805 | 171200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20240805 | 171100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20240805 | 171000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20240805 | 170900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20240805 | 170800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20240805 | 170700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20240805 | 170600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20240805 | 170500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20240805 | 170400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20240805 | 170300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20240805 | 170200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 6156 |
| 123 | 20240805 | 170100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20240805 | 170000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20240805 | 165900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20240805 | 165800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20240805 | 165700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20240805 | 165600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20240805 | 165500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20240805 | 165400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20240805 | 165300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20240805 | 165200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20240805 | 165100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20240805 | 165000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20240805 | 164900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20240805 | 164800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20240805 | 164700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20240805 | 164600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20240805 | 164500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20240805 | 164400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20240805 | 164300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20240805 | 164200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20240805 | 164100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20240805 | 164000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20240805 | 163900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20240805 | 163800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20240805 | 163700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20240805 | 163600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20240805 | 163500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20240805 | 163400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20240805 | 163300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20240805 | 163200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 6156 |
| 153 | 20240805 | 163100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20240805 | 163000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20240805 | 162900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20240805 | 162800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20240805 | 162700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20240805 | 162600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20240805 | 162500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20240805 | 162400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20240805 | 162300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20240805 | 162200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20240805 | 162100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20240805 | 162000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20240805 | 161900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20240805 | 161800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20240805 | 161700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20240805 | 161600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20240805 | 161500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20240805 | 161400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20240805 | 161300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20240805 | 161200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20240805 | 161100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20240805 | 161000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20240805 | 160900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20240805 | 160800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20240805 | 160700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20240805 | 160600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20240805 | 160500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20240805 | 160400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20240805 | 160300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20240805 | 160200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 6156 |
| 183 | 20240805 | 160100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20240805 | 160000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20240805 | 155900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20240805 | 155800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20240805 | 155700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20240805 | 155600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20240805 | 155500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20240805 | 155400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20240805 | 155300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20240805 | 155200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20240805 | 155100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20240805 | 155000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20240805 | 154900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20240805 | 154800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20240805 | 154700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20240805 | 154600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20240805 | 154500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20240805 | 154400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20240805 | 154300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20240805 | 154200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20240805 | 154100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20240805 | 154000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20240805 | 153900 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20240805 | 153800 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20240805 | 153700 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20240805 | 153600 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20240805 | 153500 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20240805 | 153400 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20240805 | 153300 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20240805 | 153200 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 6156 |
| 213 | 20240805 | 153100 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20240805 | 153000 | 8585317000 | 39750 | 39750 | 39750 | 39750 | 6156 |
| 215 | 20240805 | 152900 | 8340616000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20240805 | 152800 | 8340616000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20240805 | 152700 | 8340616000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20240805 | 152600 | 8340616000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20240805 | 152500 | 8340616000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20240805 | 152400 | 8340616000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20240805 | 152300 | 8340616000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20240805 | 152200 | 8340616000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20240805 | 152100 | 8340616000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20240805 | 152000 | 8340616000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20240805 | 151900 | 8340616000 | 39400 | 39600 | 39700 | 39400 | 2896 |
| 226 | 20240805 | 151800 | 8226145300 | 39550 | 39650 | 39700 | 39500 | 250 |
| 227 | 20240805 | 151700 | 8216249800 | 39750 | 39800 | 39800 | 39500 | 241 |
| 228 | 20240805 | 151600 | 8206714400 | 40100 | 39800 | 40100 | 39550 | 229 |
| 229 | 20240805 | 151500 | 8197568150 | 39500 | 39650 | 40050 | 39450 | 1662 |
| 230 | 20240805 | 151400 | 8131794350 | 39600 | 39650 | 40050 | 39450 | 270 |
| 231 | 20240805 | 151300 | 8121075500 | 39450 | 39200 | 39450 | 39150 | 466 |
| 232 | 20240805 | 151200 | 8102762250 | 39300 | 39250 | 39300 | 39150 | 893 |
| 233 | 20240805 | 151100 | 8067741500 | 39250 | 39150 | 39250 | 39150 | 1148 |
| 234 | 20240805 | 151000 | 8022748000 | 39200 | 39250 | 39250 | 39150 | 645 |
| 235 | 20240805 | 150900 | 7997461250 | 39250 | 39300 | 39300 | 39200 | 579 |
| 236 | 20240805 | 150800 | 7974711250 | 39250 | 39350 | 39450 | 39250 | 2162 |
| 237 | 20240805 | 150700 | 7889732850 | 39400 | 39450 | 39950 | 39350 | 608 |
| 238 | 20240805 | 150600 | 7865736700 | 39450 | 39500 | 39500 | 39300 | 806 |
| 239 | 20240805 | 150500 | 7833977000 | 39500 | 39600 | 39600 | 39400 | 2436 |
| 240 | 20240805 | 150400 | 7737701300 | 39550 | 39650 | 39650 | 39550 | 1272 |
| 241 | 20240805 | 150300 | 7687351450 | 39700 | 39700 | 40000 | 39650 | 1831 |
| 242 | 20240805 | 150200 | 7614591300 | 39650 | 40000 | 40050 | 39650 | 839 |
| 243 | 20240805 | 150100 | 7581112650 | 39650 | 39500 | 40100 | 39500 | 393 |
| 244 | 20240805 | 150000 | 7565462150 | 39650 | 39400 | 39700 | 39400 | 2293 |
| 245 | 20240805 | 145900 | 7474502300 | 39700 | 39400 | 39700 | 39350 | 554 |
| 246 | 20240805 | 145800 | 7452633800 | 39350 | 39550 | 39700 | 39300 | 457 |
| 247 | 20240805 | 145700 | 7434581200 | 39300 | 39350 | 39650 | 39200 | 1031 |
| 248 | 20240805 | 145600 | 7394030750 | 39350 | 39450 | 39900 | 39200 | 1106 |
| 249 | 20240805 | 145500 | 7350589250 | 39500 | 39350 | 40000 | 39350 | 298 |
| 250 | 20240805 | 145400 | 7338817850 | 39400 | 39300 | 39550 | 39150 | 252 |
| 251 | 20240805 | 145300 | 7328888700 | 39150 | 39100 | 39600 | 39100 | 197 |
| 252 | 20240805 | 145200 | 7321135250 | 39250 | 39450 | 39450 | 39150 | 984 |
| 253 | 20240805 | 145100 | 7282491050 | 39600 | 39550 | 39650 | 39400 | 1890 |
| 254 | 20240805 | 145000 | 7207836650 | 39550 | 39850 | 39850 | 39550 | 2430 |
| 255 | 20240805 | 144900 | 7111436750 | 39900 | 39800 | 39900 | 39700 | 2231 |
| 256 | 20240805 | 144800 | 7022739650 | 39850 | 39850 | 39900 | 39800 | 1022 |
| 257 | 20240805 | 144700 | 6982010900 | 39850 | 39900 | 39950 | 39850 | 2361 |
| 258 | 20240805 | 144600 | 6887829000 | 39900 | 40050 | 40050 | 39900 | 5658 |
| 259 | 20240805 | 144500 | 6661627350 | 40050 | 40050 | 40850 | 40000 | 1395 |
| 260 | 20240805 | 144400 | 6605734250 | 40000 | 40950 | 40950 | 40000 | 7195 |
| 261 | 20240805 | 144300 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 262 | 20240805 | 144200 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 263 | 20240805 | 144100 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 264 | 20240805 | 144000 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 265 | 20240805 | 143900 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 266 | 20240805 | 143800 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 267 | 20240805 | 143700 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 268 | 20240805 | 143600 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 269 | 20240805 | 143500 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 270 | 20240805 | 143400 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 271 | 20240805 | 143300 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 272 | 20240805 | 143200 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 273 | 20240805 | 143100 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 274 | 20240805 | 143000 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 275 | 20240805 | 142900 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 276 | 20240805 | 142800 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 277 | 20240805 | 142700 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 278 | 20240805 | 142600 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 279 | 20240805 | 142500 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 280 | 20240805 | 142400 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 281 | 20240805 | 142300 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 282 | 20240805 | 142200 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 283 | 20240805 | 142100 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 284 | 20240805 | 142000 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 285 | 20240805 | 141900 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 286 | 20240805 | 141800 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 287 | 20240805 | 141700 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 288 | 20240805 | 141600 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 289 | 20240805 | 141500 | 6313840650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 290 | 20240805 | 141400 | 6313840650 | 40000 | 40050 | 40050 | 40000 | 39 |
| 291 | 20240805 | 141300 | 6312280200 | 40050 | 40050 | 40050 | 40000 | 434 |
| 292 | 20240805 | 141200 | 6294903250 | 40350 | 40150 | 40350 | 40050 | 504 |
| 293 | 20240805 | 141100 | 6274677550 | 40400 | 40150 | 40500 | 40100 | 379 |
| 294 | 20240805 | 141000 | 6259394800 | 40400 | 40200 | 40450 | 40150 | 177 |
| 295 | 20240805 | 140900 | 6252257700 | 40400 | 40150 | 40400 | 40100 | 670 |
| 296 | 20240805 | 140800 | 6225358550 | 40350 | 40250 | 40350 | 40250 | 147 |
| 297 | 20240805 | 140700 | 6219435650 | 40350 | 40300 | 40350 | 40300 | 146 |
| 298 | 20240805 | 140600 | 6213546900 | 40100 | 40100 | 40400 | 40100 | 267 |
| 299 | 20240805 | 140500 | 6202799800 | 40350 | 40150 | 40350 | 40050 | 447 |
| 300 | 20240805 | 140400 | 6184841150 | 40150 | 40200 | 40350 | 40150 | 179 |
| 301 | 20240805 | 140300 | 6177630300 | 40150 | 40250 | 40350 | 40100 | 487 |
| 302 | 20240805 | 140200 | 6158037100 | 40200 | 40300 | 40400 | 40200 | 156 |
| 303 | 20240805 | 140100 | 6151744650 | 40300 | 40400 | 40400 | 40200 | 83 |
| 304 | 20240805 | 140000 | 6148398050 | 40450 | 40200 | 40450 | 40150 | 163 |
| 305 | 20240805 | 135900 | 6141825500 | 40500 | 40200 | 40500 | 40150 | 224 |
| 306 | 20240805 | 135800 | 6132790450 | 40500 | 40100 | 40500 | 40050 | 290 |
| 307 | 20240805 | 135700 | 6121103400 | 40050 | 40150 | 40400 | 40050 | 180 |
| 308 | 20240805 | 135600 | 6113849100 | 40100 | 40300 | 40450 | 40100 | 160 |
| 309 | 20240805 | 135500 | 6107389400 | 40100 | 40100 | 40400 | 40050 | 255 |
| 310 | 20240805 | 135400 | 6097132950 | 40150 | 40150 | 40400 | 40050 | 299 |
| 311 | 20240805 | 135300 | 6085106000 | 40200 | 40300 | 40350 | 40000 | 996 |
| 312 | 20240805 | 135200 | 6045133000 | 40050 | 40150 | 40300 | 40000 | 267 |
| 313 | 20240805 | 135100 | 6034417150 | 40100 | 40200 | 40400 | 40100 | 338 |
| 314 | 20240805 | 135000 | 6020820850 | 40100 | 40050 | 40350 | 40050 | 304 |
| 315 | 20240805 | 134900 | 6008591950 | 40050 | 40150 | 40400 | 40050 | 234 |
| 316 | 20240805 | 134800 | 5999170500 | 40150 | 40200 | 40200 | 40000 | 1585 |
| 317 | 20240805 | 134700 | 5935728850 | 40600 | 40700 | 40700 | 40150 | 817 |
| 318 | 20240805 | 134600 | 5902819900 | 40250 | 40550 | 40750 | 40250 | 535 |
| 319 | 20240805 | 134500 | 5881182300 | 40550 | 40250 | 40600 | 40250 | 190 |
| 320 | 20240805 | 134400 | 5873498600 | 40800 | 40250 | 40800 | 40200 | 185 |
| 321 | 20240805 | 134300 | 5866004400 | 40500 | 40100 | 40500 | 40100 | 237 |
| 322 | 20240805 | 134200 | 5856428100 | 40100 | 40300 | 40500 | 40100 | 404 |
| 323 | 20240805 | 134100 | 5840165600 | 40400 | 40700 | 40800 | 40400 | 157 |
| 324 | 20240805 | 134000 | 5833766800 | 40800 | 40200 | 40800 | 40200 | 480 |
| 325 | 20240805 | 133900 | 5814296100 | 40250 | 40100 | 40300 | 40100 | 397 |
| 326 | 20240805 | 133800 | 5798336900 | 40150 | 40250 | 40300 | 40100 | 225 |
| 327 | 20240805 | 133700 | 5789285200 | 40300 | 40100 | 40300 | 40100 | 148 |
| 328 | 20240805 | 133600 | 5783336850 | 39950 | 40000 | 40100 | 39950 | 127 |
| 329 | 20240805 | 133500 | 5778254900 | 40250 | 40050 | 40250 | 40050 | 163 |
| 330 | 20240805 | 133400 | 5771704800 | 40150 | 40000 | 40150 | 39950 | 216 |
| 331 | 20240805 | 133300 | 5763048200 | 40150 | 39950 | 40150 | 39950 | 196 |
| 332 | 20240805 | 133200 | 5755192800 | 40150 | 40000 | 40150 | 39950 | 259 |
| 333 | 20240805 | 133100 | 5744823350 | 39900 | 40000 | 40000 | 39900 | 233 |
| 334 | 20240805 | 133000 | 5735508850 | 40000 | 39900 | 40000 | 39900 | 220 |
| 335 | 20240805 | 132900 | 5726716200 | 39900 | 39850 | 40050 | 39850 | 442 |
| 336 | 20240805 | 132800 | 5709060500 | 39850 | 39900 | 39900 | 39850 | 38 |
| 337 | 20240805 | 132700 | 5707545750 | 39850 | 39950 | 39950 | 39850 | 323 |
| 338 | 20240805 | 132600 | 5694673300 | 39900 | 39950 | 39950 | 39900 | 213 |
| 339 | 20240805 | 132500 | 5686172500 | 39950 | 40000 | 40000 | 39900 | 51 |
| 340 | 20240805 | 132400 | 5684135450 | 40000 | 40000 | 40000 | 39900 | 96 |
| 341 | 20240805 | 132300 | 5680299650 | 40000 | 39950 | 40000 | 39900 | 208 |
| 342 | 20240805 | 132200 | 5671985600 | 39950 | 39950 | 39950 | 39950 | 78 |
| 343 | 20240805 | 132100 | 5668869500 | 39950 | 39900 | 39950 | 39850 | 578 |
| 344 | 20240805 | 132000 | 5645788200 | 39900 | 39900 | 39900 | 39850 | 151 |
| 345 | 20240805 | 131900 | 5639767600 | 39900 | 39900 | 39900 | 39850 | 146 |
| 346 | 20240805 | 131800 | 5633942700 | 39900 | 39850 | 39900 | 39850 | 66 |
| 347 | 20240805 | 131700 | 5631311550 | 39900 | 39900 | 39900 | 39850 | 133 |
| 348 | 20240805 | 131600 | 5626007750 | 39850 | 39850 | 39900 | 39850 | 109 |
| 349 | 20240805 | 131500 | 5621662650 | 39900 | 39900 | 39950 | 39900 | 59 |
| 350 | 20240805 | 131400 | 5619306950 | 39900 | 39900 | 39900 | 39850 | 50 |
| 351 | 20240805 | 131300 | 5617313150 | 39900 | 39900 | 39950 | 39900 | 92 |
| 352 | 20240805 | 131200 | 5613641950 | 39900 | 39900 | 39900 | 39850 | 621 |
| 353 | 20240805 | 131100 | 5588881800 | 39900 | 39900 | 39950 | 39850 | 209 |
| 354 | 20240805 | 131000 | 5580546900 | 39900 | 39900 | 39900 | 39850 | 38 |
| 355 | 20240805 | 130900 | 5579031850 | 39900 | 39900 | 39950 | 39900 | 37 |
| 356 | 20240805 | 130800 | 5577555100 | 39900 | 39750 | 39900 | 39750 | 229 |
| 357 | 20240805 | 130700 | 5568448000 | 39750 | 39750 | 39750 | 39700 | 148 |
| 358 | 20240805 | 130600 | 5562567000 | 39750 | 39750 | 39800 | 39750 | 122 |
| 359 | 20240805 | 130500 | 5557717150 | 39750 | 39700 | 39750 | 39700 | 383 |
| 360 | 20240805 | 130400 | 5542497900 | 39750 | 39750 | 39750 | 39700 | 74 |
| 361 | 20240805 | 130300 | 5539558450 | 39750 | 39750 | 39750 | 39750 | 253 |
| 362 | 20240805 | 130200 | 5529501700 | 39750 | 39800 | 39800 | 39750 | 288 |
| 363 | 20240805 | 130100 | 5518053050 | 39800 | 39850 | 39850 | 39800 | 446 |
| 364 | 20240805 | 130000 | 5500300900 | 39800 | 39850 | 39850 | 39800 | 161 |
| 365 | 20240805 | 125900 | 5493889250 | 39850 | 40000 | 40050 | 39800 | 8771 |
| 366 | 20240805 | 125800 | 5143423400 | 40050 | 40050 | 40050 | 40000 | 1271 |
| 367 | 20240805 | 125700 | 5092582600 | 40050 | 40050 | 40050 | 40000 | 160 |
| 368 | 20240805 | 125600 | 5086178450 | 40000 | 40100 | 40100 | 40000 | 1161 |
| 369 | 20240805 | 125500 | 5039678250 | 40100 | 40150 | 40150 | 40100 | 320 |
| 370 | 20240805 | 125400 | 5026845950 | 40100 | 40100 | 40100 | 40050 | 141 |
| 371 | 20240805 | 125300 | 5021193000 | 40100 | 40100 | 40100 | 40050 | 680 |
| 372 | 20240805 | 125200 | 4993950950 | 40100 | 40100 | 40100 | 40050 | 196 |
| 373 | 20240805 | 125100 | 4986093850 | 40050 | 40100 | 40150 | 40050 | 267 |
| 374 | 20240805 | 125000 | 4975386300 | 40150 | 40150 | 40150 | 40100 | 130 |
| 375 | 20240805 | 124900 | 4970167950 | 40100 | 40100 | 40150 | 40100 | 191 |
| 376 | 20240805 | 124800 | 4962508500 | 40100 | 40050 | 40100 | 40050 | 68 |
| 377 | 20240805 | 124700 | 4959781750 | 40050 | 40050 | 40050 | 40050 | 109 |
| 378 | 20240805 | 124600 | 4955416300 | 40050 | 40100 | 40100 | 40050 | 188 |
| 379 | 20240805 | 124500 | 4947885300 | 40100 | 40050 | 40100 | 40050 | 34 |
| 380 | 20240805 | 124400 | 4946523050 | 40100 | 40100 | 40100 | 40050 | 39 |
| 381 | 20240805 | 124300 | 4944960200 | 40100 | 40050 | 40100 | 40050 | 225 |
| 382 | 20240805 | 124200 | 4935946150 | 40100 | 40100 | 40100 | 40050 | 37 |
| 383 | 20240805 | 124100 | 4934463150 | 40050 | 40100 | 40150 | 40050 | 1613 |
| 384 | 20240805 | 124000 | 4869773150 | 40150 | 40100 | 40150 | 40100 | 229 |
| 385 | 20240805 | 123900 | 4860588650 | 40150 | 40150 | 40150 | 40100 | 124 |
| 386 | 20240805 | 123800 | 4855611300 | 40150 | 40100 | 40150 | 40100 | 14 |
| 387 | 20240805 | 123700 | 4855049600 | 40100 | 40150 | 40150 | 40100 | 146 |
| 388 | 20240805 | 123600 | 4849194100 | 40150 | 40200 | 40200 | 40150 | 136 |
| 389 | 20240805 | 123500 | 4843733500 | 40150 | 40100 | 40250 | 40100 | 238 |
| 390 | 20240805 | 123400 | 4834172200 | 40100 | 40200 | 40250 | 40100 | 300 |
| 391 | 20240805 | 123300 | 4822124200 | 40150 | 40150 | 40150 | 40150 | 51 |
| 392 | 20240805 | 123200 | 4820076550 | 40200 | 40200 | 40200 | 40200 | 6 |
| 393 | 20240805 | 123100 | 4819835350 | 40200 | 40150 | 40200 | 40150 | 93 |
| 394 | 20240805 | 123000 | 4816100950 | 40200 | 40200 | 40200 | 40150 | 38 |
| 395 | 20240805 | 122900 | 4814573900 | 40300 | 40200 | 40300 | 40150 | 184 |
| 396 | 20240805 | 122800 | 4807181600 | 40200 | 40200 | 40250 | 40150 | 109 |
| 397 | 20240805 | 122700 | 4802801950 | 40150 | 40200 | 40200 | 40150 | 451 |
| 398 | 20240805 | 122600 | 4784693650 | 40200 | 40200 | 40200 | 40200 | 262 |
| 399 | 20240805 | 122500 | 4774161250 | 40200 | 40150 | 40200 | 40150 | 337 |
| 400 | 20240805 | 122400 | 4760617000 | 40150 | 40150 | 40200 | 40150 | 25 |
| 401 | 20240805 | 122300 | 4759612900 | 40150 | 40150 | 40200 | 40150 | 112 |
| 402 | 20240805 | 122200 | 4755115650 | 40200 | 40150 | 40200 | 40150 | 80 |
| 403 | 20240805 | 122100 | 4751903400 | 40150 | 40200 | 40200 | 40150 | 92 |
| 404 | 20240805 | 122000 | 4748208750 | 40200 | 40150 | 40200 | 40150 | 26 |
| 405 | 20240805 | 121900 | 4747164450 | 40150 | 40200 | 40200 | 40150 | 32 |
| 406 | 20240805 | 121800 | 4745879300 | 40150 | 40200 | 40200 | 40150 | 61 |
| 407 | 20240805 | 121700 | 4743429550 | 40150 | 40200 | 40200 | 40150 | 55 |
| 408 | 20240805 | 121600 | 4741220500 | 40200 | 40200 | 40200 | 40200 | 50 |
| 409 | 20240805 | 121500 | 4739210500 | 40200 | 40250 | 40250 | 40200 | 69 |
| 410 | 20240805 | 121400 | 4736436650 | 40250 | 40200 | 40250 | 40200 | 177 |
| 411 | 20240805 | 121300 | 4729320900 | 40250 | 40150 | 40250 | 40150 | 116 |
| 412 | 20240805 | 121200 | 4724657850 | 40150 | 40200 | 40200 | 40150 | 108 |
| 413 | 20240805 | 121100 | 4720318750 | 40150 | 40200 | 40200 | 40150 | 443 |
| 414 | 20240805 | 121000 | 4702532200 | 40250 | 40200 | 40250 | 40200 | 50 |
| 415 | 20240805 | 120900 | 4700522150 | 40150 | 40250 | 40250 | 40150 | 69 |
| 416 | 20240805 | 120800 | 4697749050 | 40200 | 40250 | 40250 | 40200 | 23 |
| 417 | 20240805 | 120700 | 4696824350 | 40250 | 40200 | 40250 | 40200 | 29 |
| 418 | 20240805 | 120600 | 4695658250 | 40200 | 40200 | 40200 | 40150 | 124 |
| 419 | 20240805 | 120500 | 4690676950 | 40200 | 40150 | 40250 | 40150 | 158 |
| 420 | 20240805 | 120400 | 4684325150 | 40150 | 40150 | 40150 | 40150 | 81 |
| 421 | 20240805 | 120300 | 4681073000 | 40150 | 40200 | 40200 | 40150 | 99 |
| 422 | 20240805 | 120200 | 4677097600 | 40200 | 40150 | 40200 | 40150 | 22 |
| 423 | 20240805 | 120100 | 4676213950 | 40150 | 40050 | 40150 | 40050 | 124 |
| 424 | 20240805 | 120000 | 4671240000 | 40100 | 40050 | 40100 | 40050 | 179 |
| 425 | 20240805 | 115900 | 4664069600 | 40050 | 40100 | 40150 | 40050 | 58 |
| 426 | 20240805 | 115800 | 4661744050 | 40050 | 40100 | 40100 | 40050 | 21 |
| 427 | 20240805 | 115700 | 4660902850 | 40100 | 40150 | 40200 | 40050 | 101 |
| 428 | 20240805 | 115600 | 4656851400 | 40200 | 40100 | 40200 | 40050 | 628 |
| 429 | 20240805 | 115500 | 4631691350 | 40150 | 40200 | 40200 | 40150 | 182 |
| 430 | 20240805 | 115400 | 4624383400 | 40200 | 40200 | 40200 | 40200 | 10 |
| 431 | 20240805 | 115300 | 4623981400 | 40150 | 40150 | 40250 | 40150 | 96 |
| 432 | 20240805 | 115200 | 4620124400 | 40150 | 40150 | 40150 | 40150 | 24 |
| 433 | 20240805 | 115100 | 4619160800 | 40200 | 40100 | 40200 | 40100 | 83 |
| 434 | 20240805 | 115000 | 4615829600 | 40100 | 40100 | 40150 | 40100 | 121 |
| 435 | 20240805 | 114900 | 4610977300 | 40150 | 40150 | 40150 | 40100 | 13 |
| 436 | 20240805 | 114800 | 4610455450 | 40150 | 40100 | 40150 | 40050 | 97 |
| 437 | 20240805 | 114700 | 4606566600 | 40100 | 40100 | 40100 | 40100 | 55 |
| 438 | 20240805 | 114600 | 4604361100 | 40050 | 40100 | 40100 | 40050 | 74 |
| 439 | 20240805 | 114500 | 4601396900 | 40050 | 40100 | 40100 | 40050 | 33 |
| 440 | 20240805 | 114400 | 4600074900 | 40050 | 40050 | 40100 | 40050 | 137 |
| 441 | 20240805 | 114300 | 4594587750 | 40050 | 40050 | 40100 | 40050 | 172 |
| 442 | 20240805 | 114200 | 4587697450 | 40050 | 40050 | 40050 | 40000 | 1445 |
| 443 | 20240805 | 114100 | 4529835050 | 40050 | 40100 | 40100 | 40050 | 151 |
| 444 | 20240805 | 114000 | 4523783100 | 40100 | 40250 | 40250 | 40100 | 2376 |
| 445 | 20240805 | 113900 | 4428403350 | 40250 | 40250 | 40250 | 40200 | 326 |
| 446 | 20240805 | 113800 | 4415283250 | 40200 | 40300 | 40300 | 40200 | 828 |
| 447 | 20240805 | 113700 | 4381937250 | 40350 | 40300 | 40350 | 40300 | 76 |
| 448 | 20240805 | 113600 | 4378874050 | 40300 | 40350 | 40350 | 40300 | 91 |
| 449 | 20240805 | 113500 | 4375206350 | 40350 | 40400 | 40400 | 40350 | 97 |
| 450 | 20240805 | 113400 | 4371291950 | 40400 | 40450 | 40450 | 40350 | 482 |
| 451 | 20240805 | 113300 | 4351819050 | 40450 | 40450 | 40450 | 40450 | 38 |
| 452 | 20240805 | 113200 | 4350281950 | 40450 | 40400 | 40450 | 40400 | 144 |
| 453 | 20240805 | 113100 | 4344461100 | 40400 | 40400 | 40450 | 40400 | 174 |
| 454 | 20240805 | 113000 | 4337431150 | 40400 | 40500 | 40500 | 40400 | 474 |
| 455 | 20240805 | 112900 | 4318279350 | 40500 | 40550 | 40550 | 40500 | 135 |
| 456 | 20240805 | 112800 | 4312809700 | 40500 | 40450 | 40550 | 40450 | 610 |
| 457 | 20240805 | 112700 | 4288124400 | 40450 | 40450 | 40450 | 40400 | 312 |
| 458 | 20240805 | 112600 | 4275505350 | 40450 | 40500 | 40500 | 40400 | 440 |
| 459 | 20240805 | 112500 | 4257715300 | 40500 | 40400 | 40500 | 40400 | 216 |
| 460 | 20240805 | 112400 | 4248973250 | 40350 | 40350 | 40350 | 40300 | 244 |
| 461 | 20240805 | 112300 | 4239139000 | 40400 | 40300 | 40400 | 40250 | 340 |
| 462 | 20240805 | 112200 | 4225438050 | 40300 | 40250 | 40300 | 40250 | 141 |
| 463 | 20240805 | 112100 | 4219762750 | 40250 | 40400 | 40400 | 40200 | 218 |
| 464 | 20240805 | 112000 | 4210988050 | 40350 | 40200 | 41100 | 40100 | 3120 |
| 465 | 20240805 | 111900 | 4084843500 | 40250 | 40250 | 40250 | 40200 | 52 |
| 466 | 20240805 | 111800 | 4082751850 | 40250 | 40100 | 40250 | 40100 | 329 |
| 467 | 20240805 | 111700 | 4069519500 | 40050 | 41250 | 41250 | 40050 | 8014 |
| 468 | 20240805 | 111600 | 3746038700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 469 | 20240805 | 111500 | 3746038700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 470 | 20240805 | 111400 | 3746038700 | 41400 | 40300 | 41400 | 40200 | 6747 |
| 471 | 20240805 | 111300 | 3473720750 | 40350 | 40300 | 40350 | 40300 | 175 |
| 472 | 20240805 | 111200 | 3466667350 | 40300 | 40350 | 40400 | 40300 | 513 |
| 473 | 20240805 | 111100 | 3445967850 | 40300 | 40300 | 40350 | 40300 | 202 |
| 474 | 20240805 | 111000 | 3437826650 | 40350 | 40300 | 40350 | 40300 | 72 |
| 475 | 20240805 | 110900 | 3434924500 | 40350 | 40300 | 40350 | 40300 | 21 |
| 476 | 20240805 | 110800 | 3434077750 | 40300 | 40300 | 40350 | 40300 | 230 |
| 477 | 20240805 | 110700 | 3424805350 | 40300 | 40300 | 40300 | 40300 | 201 |
| 478 | 20240805 | 110600 | 3416705050 | 40300 | 40350 | 40350 | 40300 | 937 |
| 479 | 20240805 | 110500 | 3378916200 | 40350 | 40500 | 40500 | 40350 | 4969 |
| 480 | 20240805 | 110400 | 3177849150 | 40500 | 40550 | 40550 | 40500 | 481 |
| 481 | 20240805 | 110300 | 3158367500 | 40550 | 40500 | 40550 | 40500 | 272 |
| 482 | 20240805 | 110200 | 3147351450 | 40550 | 40550 | 40550 | 40500 | 74 |
| 483 | 20240805 | 110100 | 3144351750 | 40550 | 40500 | 40600 | 40500 | 144 |
| 484 | 20240805 | 110000 | 3138512650 | 40500 | 40550 | 40600 | 40500 | 135 |
| 485 | 20240805 | 105900 | 3133038750 | 40550 | 40550 | 40550 | 40500 | 1198 |
| 486 | 20240805 | 105800 | 3084464850 | 40600 | 40650 | 40650 | 40600 | 44 |
| 487 | 20240805 | 105700 | 3082678100 | 40600 | 40600 | 40650 | 40550 | 103 |
| 488 | 20240805 | 105600 | 3078498100 | 40600 | 40600 | 40600 | 40550 | 199 |
| 489 | 20240805 | 105500 | 3070419350 | 40600 | 40550 | 40600 | 40550 | 137 |
| 490 | 20240805 | 105400 | 3064860950 | 40550 | 40600 | 40650 | 40550 | 124 |
| 491 | 20240805 | 105300 | 3059827100 | 40600 | 40550 | 40600 | 40550 | 216 |
| 492 | 20240805 | 105200 | 3051061350 | 40600 | 40600 | 40600 | 40550 | 506 |
| 493 | 20240805 | 105100 | 3030520700 | 40550 | 40650 | 40650 | 40550 | 1842 |
| 494 | 20240805 | 105000 | 2955764150 | 40650 | 40650 | 40700 | 40600 | 530 |
| 495 | 20240805 | 104900 | 2934211650 | 40650 | 40700 | 40750 | 40600 | 463 |
| 496 | 20240805 | 104800 | 2915385700 | 40750 | 40650 | 40750 | 40650 | 51 |
| 497 | 20240805 | 104700 | 2913310600 | 40650 | 40650 | 40650 | 40600 | 100 |
| 498 | 20240805 | 104600 | 2909246400 | 40650 | 40650 | 40650 | 40650 | 40 |
| 499 | 20240805 | 104500 | 2907620400 | 40650 | 40600 | 40700 | 40600 | 156 |
| 500 | 20240805 | 104400 | 2901280050 | 40650 | 40700 | 40700 | 40650 | 289 |
| 501 | 20240805 | 104300 | 2889526600 | 40650 | 40800 | 40800 | 40650 | 94 |
| 502 | 20240805 | 104200 | 2885699400 | 40800 | 40800 | 40800 | 40800 | 5 |
| 503 | 20240805 | 104100 | 2885495400 | 40800 | 40750 | 40800 | 40750 | 24 |
| 504 | 20240805 | 104000 | 2884517050 | 40850 | 40750 | 40850 | 40650 | 600 |
| 505 | 20240805 | 103900 | 2860090650 | 40700 | 40700 | 40750 | 40700 | 53 |
| 506 | 20240805 | 103800 | 2857933200 | 40700 | 40700 | 40700 | 40700 | 14 |
| 507 | 20240805 | 103700 | 2857363400 | 40650 | 40650 | 40700 | 40650 | 111 |
| 508 | 20240805 | 103600 | 2852851100 | 40700 | 40650 | 40750 | 40650 | 99 |
| 509 | 20240805 | 103500 | 2848823200 | 40650 | 40600 | 40750 | 40550 | 168 |
| 510 | 20240805 | 103400 | 2842002800 | 40600 | 40700 | 40750 | 40550 | 2332 |
| 511 | 20240805 | 103300 | 2747276150 | 40700 | 40750 | 40750 | 40700 | 126 |
| 512 | 20240805 | 103200 | 2742145050 | 40700 | 40750 | 40750 | 40700 | 32 |
| 513 | 20240805 | 103100 | 2740842250 | 40700 | 40700 | 40700 | 40650 | 393 |
| 514 | 20240805 | 103000 | 2724852650 | 40700 | 40800 | 40800 | 40650 | 1058 |
| 515 | 20240805 | 102900 | 2681780100 | 40800 | 40750 | 40800 | 40750 | 378 |
| 516 | 20240805 | 102800 | 2666372300 | 40800 | 40900 | 40900 | 40800 | 1207 |
| 517 | 20240805 | 102700 | 2617111250 | 40850 | 40950 | 40950 | 40850 | 141 |
| 518 | 20240805 | 102600 | 2611346300 | 40950 | 40850 | 40950 | 40850 | 64 |
| 519 | 20240805 | 102500 | 2608727400 | 40900 | 40950 | 40950 | 40900 | 164 |
| 520 | 20240805 | 102400 | 2602013750 | 40950 | 40950 | 40950 | 40900 | 130 |
| 521 | 20240805 | 102300 | 2596694150 | 40900 | 41000 | 41000 | 40900 | 183 |
| 522 | 20240805 | 102200 | 2589203700 | 41000 | 41050 | 41050 | 41000 | 75 |
| 523 | 20240805 | 102100 | 2586126600 | 41050 | 41000 | 41050 | 41000 | 99 |
| 524 | 20240805 | 102000 | 2582065650 | 40950 | 40950 | 41000 | 40950 | 568 |
| 525 | 20240805 | 101900 | 2558784650 | 40950 | 40950 | 41000 | 40950 | 130 |
| 526 | 20240805 | 101800 | 2553459000 | 40950 | 41000 | 41000 | 40900 | 88 |
| 527 | 20240805 | 101700 | 2549855700 | 41000 | 40900 | 41000 | 40900 | 109 |
| 528 | 20240805 | 101600 | 2545390350 | 40900 | 40900 | 41000 | 40900 | 193 |
| 529 | 20240805 | 101500 | 2537492900 | 40900 | 40900 | 40950 | 40900 | 229 |
| 530 | 20240805 | 101400 | 2528124750 | 40950 | 40950 | 41000 | 40900 | 84 |
| 531 | 20240805 | 101300 | 2524683400 | 40900 | 41000 | 41000 | 40900 | 97 |
| 532 | 20240805 | 101200 | 2520709600 | 40900 | 41000 | 41000 | 40900 | 408 |
| 533 | 20240805 | 101100 | 2504000450 | 40950 | 40950 | 40950 | 40950 | 441 |
| 534 | 20240805 | 101000 | 2485941500 | 41000 | 41000 | 41000 | 40950 | 260 |
| 535 | 20240805 | 100900 | 2475290450 | 41000 | 41000 | 41000 | 40950 | 289 |
| 536 | 20240805 | 100800 | 2463443100 | 41000 | 41150 | 41150 | 41000 | 952 |
| 537 | 20240805 | 100700 | 2424403550 | 41100 | 41100 | 41100 | 41100 | 40 |
| 538 | 20240805 | 100600 | 2422759550 | 41050 | 41050 | 41050 | 41050 | 193 |
| 539 | 20240805 | 100500 | 2414836900 | 41050 | 41150 | 41150 | 41000 | 165 |
| 540 | 20240805 | 100400 | 2408063650 | 41150 | 41150 | 41200 | 41050 | 1233 |
| 541 | 20240805 | 100300 | 2357354000 | 41150 | 41200 | 41200 | 41150 | 62 |
| 542 | 20240805 | 100200 | 2354800000 | 41150 | 41150 | 41150 | 41100 | 48 |
| 543 | 20240805 | 100100 | 2352824900 | 41150 | 41150 | 41150 | 41100 | 109 |
| 544 | 20240805 | 100000 | 2348341150 | 41150 | 41200 | 41200 | 41100 | 97 |
| 545 | 20240805 | 095900 | 2344347750 | 41200 | 41200 | 41200 | 41200 | 7 |
| 546 | 20240805 | 095800 | 2344059350 | 41250 | 41150 | 41250 | 41150 | 50 |
| 547 | 20240805 | 095700 | 2342000550 | 41150 | 41150 | 41200 | 41150 | 51 |
| 548 | 20240805 | 095600 | 2339900000 | 41150 | 41100 | 41150 | 41050 | 63 |
| 549 | 20240805 | 095500 | 2337308600 | 41100 | 41050 | 41100 | 41050 | 76 |
| 550 | 20240805 | 095400 | 2334185250 | 41100 | 41050 | 41100 | 41050 | 23 |
| 551 | 20240805 | 095300 | 2333240550 | 41050 | 41000 | 41050 | 41000 | 127 |
| 552 | 20240805 | 095200 | 2328027800 | 41050 | 41000 | 41050 | 41000 | 48 |
| 553 | 20240805 | 095100 | 2326058000 | 41000 | 41100 | 41100 | 41000 | 676 |
| 554 | 20240805 | 095000 | 2298331050 | 41050 | 41300 | 41300 | 41050 | 484 |
| 555 | 20240805 | 094900 | 2278396450 | 41300 | 41300 | 41300 | 41250 | 13 |
| 556 | 20240805 | 094800 | 2277859750 | 41250 | 41150 | 41250 | 41150 | 71 |
| 557 | 20240805 | 094700 | 2274932150 | 41150 | 41150 | 41150 | 41000 | 102 |
| 558 | 20240805 | 094600 | 2270736050 | 41000 | 41150 | 41150 | 41000 | 69 |
| 559 | 20240805 | 094500 | 2267899200 | 41150 | 41200 | 41200 | 41000 | 419 |
| 560 | 20240805 | 094400 | 2250674350 | 41200 | 41200 | 41200 | 41150 | 369 |
| 561 | 20240805 | 094300 | 2235480000 | 41150 | 41150 | 41200 | 41100 | 82 |
| 562 | 20240805 | 094200 | 2232103650 | 41100 | 41300 | 41300 | 41100 | 430 |
| 563 | 20240805 | 094100 | 2214376350 | 41250 | 41150 | 41350 | 41100 | 334 |
| 564 | 20240805 | 094000 | 2200606200 | 41100 | 40900 | 41150 | 40900 | 214 |
| 565 | 20240805 | 093900 | 2191820400 | 40950 | 40950 | 40950 | 40850 | 66 |
| 566 | 20240805 | 093800 | 2189119350 | 40900 | 41000 | 41050 | 40850 | 388 |
| 567 | 20240805 | 093700 | 2173234200 | 41050 | 41050 | 41100 | 41000 | 717 |
| 568 | 20240805 | 093600 | 2143798800 | 41000 | 41050 | 41050 | 41000 | 95 |
| 569 | 20240805 | 093500 | 2139901300 | 41050 | 40900 | 41050 | 40900 | 60 |
| 570 | 20240805 | 093400 | 2137441550 | 40900 | 40900 | 40950 | 40800 | 227 |
| 571 | 20240805 | 093300 | 2128156900 | 40900 | 40950 | 40950 | 40800 | 873 |
| 572 | 20240805 | 093200 | 2092419900 | 40950 | 40800 | 40950 | 40800 | 82 |
| 573 | 20240805 | 093100 | 2089065650 | 40800 | 40950 | 40950 | 40750 | 513 |
| 574 | 20240805 | 093000 | 2068093500 | 40950 | 40950 | 40950 | 40900 | 114 |
| 575 | 20240805 | 092900 | 2063430450 | 40950 | 40950 | 40950 | 40900 | 8 |
| 576 | 20240805 | 092800 | 2063102900 | 40900 | 40900 | 40950 | 40700 | 136 |
| 577 | 20240805 | 092700 | 2057542100 | 40950 | 40650 | 40950 | 40650 | 294 |
| 578 | 20240805 | 092600 | 2045538350 | 40800 | 40800 | 40950 | 40600 | 669 |
| 579 | 20240805 | 092500 | 2018209800 | 40550 | 40550 | 40900 | 40550 | 884 |
| 580 | 20240805 | 092400 | 1982211150 | 40550 | 40600 | 40950 | 40550 | 5309 |
| 581 | 20240805 | 092300 | 1765248650 | 40600 | 40800 | 40950 | 40600 | 1101 |
| 582 | 20240805 | 092200 | 1720350400 | 40850 | 40750 | 41350 | 40700 | 688 |
| 583 | 20240805 | 092100 | 1692235100 | 40700 | 40650 | 41050 | 40550 | 1192 |
| 584 | 20240805 | 092000 | 1643787750 | 40650 | 40650 | 40650 | 40650 | 25 |
| 585 | 20240805 | 091900 | 1642771500 | 40700 | 40550 | 41150 | 40550 | 890 |
| 586 | 20240805 | 091800 | 1606360650 | 40550 | 40550 | 41150 | 40500 | 3112 |
| 587 | 20240805 | 091700 | 1479728950 | 40550 | 40550 | 40650 | 40500 | 1397 |
| 588 | 20240805 | 091600 | 1423101800 | 40550 | 40700 | 40900 | 40550 | 2380 |
| 589 | 20240805 | 091500 | 1326361050 | 40700 | 40750 | 40750 | 40700 | 1951 |
| 590 | 20240805 | 091400 | 1246949100 | 40750 | 40900 | 40900 | 40700 | 1112 |
| 591 | 20240805 | 091300 | 1201569500 | 40850 | 40950 | 41050 | 40850 | 599 |
| 592 | 20240805 | 091200 | 1177066850 | 41000 | 41000 | 41000 | 40950 | 154 |
| 593 | 20240805 | 091100 | 1170754350 | 40900 | 40950 | 41250 | 40900 | 5406 |
| 594 | 20240805 | 091000 | 949095150 | 40850 | 40750 | 41000 | 40750 | 1069 |
| 595 | 20240805 | 090900 | 905329100 | 40800 | 40950 | 41000 | 40800 | 727 |
| 596 | 20240805 | 090800 | 875607700 | 40950 | 41000 | 41000 | 40900 | 816 |
| 597 | 20240805 | 090700 | 842195550 | 40950 | 40900 | 41000 | 40900 | 295 |
| 598 | 20240805 | 090600 | 830118550 | 40900 | 40900 | 40950 | 40800 | 415 |
| 599 | 20240805 | 090500 | 813150450 | 40850 | 40900 | 40900 | 40750 | 313 |
| 600 | 20240805 | 090400 | 800376500 | 40900 | 40700 | 40950 | 40700 | 1846 |
| 601 | 20240805 | 090300 | 724969650 | 40750 | 40850 | 40950 | 40700 | 2320 |
| 602 | 20240805 | 090200 | 630254300 | 40850 | 40650 | 41150 | 40600 | 1384 |
| 603 | 20240805 | 090100 | 573790900 | 40650 | 41000 | 41100 | 40600 | 3076 |
| 604 | 20240805 | 090000 | 448064650 | 41050 | 41650 | 42000 | 40800 | 10804 |