33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 192200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 4389 |
| 3 | 20240801 | 192100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240801 | 192000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240801 | 191900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240801 | 191800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240801 | 191700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240801 | 191600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240801 | 191500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240801 | 191400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240801 | 191300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240801 | 191200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240801 | 191100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240801 | 191000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240801 | 190900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240801 | 190800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240801 | 190700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240801 | 190600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240801 | 190500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240801 | 190400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240801 | 190300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240801 | 190200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240801 | 190100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240801 | 190000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240801 | 185900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240801 | 185800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240801 | 185700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240801 | 185600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240801 | 185500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240801 | 185400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240801 | 185300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240801 | 185200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 4389 |
| 33 | 20240801 | 185100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240801 | 185000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240801 | 184900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240801 | 184800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240801 | 184700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240801 | 184600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240801 | 184500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240801 | 184400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240801 | 184300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240801 | 184200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240801 | 184100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240801 | 184000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240801 | 183900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240801 | 183800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240801 | 183700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240801 | 183600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240801 | 183500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240801 | 183400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240801 | 183300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240801 | 183200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240801 | 183100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240801 | 183000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240801 | 182900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240801 | 182800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240801 | 182700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240801 | 182600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240801 | 182500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240801 | 182400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240801 | 182300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240801 | 182200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 4389 |
| 63 | 20240801 | 182100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240801 | 182000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240801 | 181900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240801 | 181800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240801 | 181700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240801 | 181600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240801 | 181500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240801 | 181400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240801 | 181300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240801 | 181200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240801 | 181100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240801 | 181000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240801 | 180900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240801 | 180800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240801 | 180700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240801 | 180600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240801 | 180500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240801 | 180400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240801 | 180300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240801 | 180200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240801 | 180100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240801 | 180000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240801 | 175900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240801 | 175800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240801 | 175700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240801 | 175600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240801 | 175500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240801 | 175400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240801 | 175300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240801 | 175200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 4389 |
| 93 | 20240801 | 175100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240801 | 175000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240801 | 174900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240801 | 174800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240801 | 174700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240801 | 174600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240801 | 174500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240801 | 174400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240801 | 174300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240801 | 174200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240801 | 174100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240801 | 174000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240801 | 173900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240801 | 173800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240801 | 173700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240801 | 173600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240801 | 173500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240801 | 173400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240801 | 173300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240801 | 173200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240801 | 173100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240801 | 173000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240801 | 172900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240801 | 172800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240801 | 172700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240801 | 172600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240801 | 172500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240801 | 172400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240801 | 172300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240801 | 172200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 4389 |
| 123 | 20240801 | 172100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240801 | 172000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240801 | 171900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240801 | 171800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240801 | 171700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240801 | 171600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240801 | 171500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240801 | 171400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240801 | 171300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240801 | 171200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240801 | 171100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240801 | 171000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240801 | 170900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240801 | 170800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240801 | 170700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240801 | 170600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240801 | 170500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240801 | 170400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240801 | 170300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240801 | 170200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240801 | 170100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240801 | 170000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240801 | 165900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240801 | 165800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240801 | 165700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240801 | 165600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240801 | 165500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240801 | 165400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240801 | 165300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240801 | 165200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 4389 |
| 153 | 20240801 | 165100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240801 | 165000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240801 | 164900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240801 | 164800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240801 | 164700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240801 | 164600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240801 | 164500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240801 | 164400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240801 | 164300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240801 | 164200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240801 | 164100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240801 | 164000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240801 | 163900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240801 | 163800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240801 | 163700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240801 | 163600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240801 | 163500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240801 | 163400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240801 | 163300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240801 | 163200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240801 | 163100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240801 | 163000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240801 | 162900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240801 | 162800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240801 | 162700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240801 | 162600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240801 | 162500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240801 | 162400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240801 | 162300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240801 | 162200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 4389 |
| 183 | 20240801 | 162100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240801 | 162000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240801 | 161900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240801 | 161800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240801 | 161700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240801 | 161600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240801 | 161500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240801 | 161400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240801 | 161300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240801 | 161200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240801 | 161100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240801 | 161000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240801 | 160900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240801 | 160800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240801 | 160700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240801 | 160600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240801 | 160500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240801 | 160400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240801 | 160300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240801 | 160200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240801 | 160100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240801 | 160000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240801 | 155900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240801 | 155800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240801 | 155700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240801 | 155600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240801 | 155500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240801 | 155400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240801 | 155300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240801 | 155200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 4389 |
| 213 | 20240801 | 155100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240801 | 155000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240801 | 154900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240801 | 154800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240801 | 154700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240801 | 154600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240801 | 154500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240801 | 154400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240801 | 154300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240801 | 154200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240801 | 154100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240801 | 154000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240801 | 153900 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240801 | 153800 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240801 | 153700 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240801 | 153600 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240801 | 153500 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240801 | 153400 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240801 | 153300 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240801 | 153200 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20240801 | 153100 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20240801 | 153000 | 9170473250 | 27800 | 27800 | 27800 | 27800 | 4389 |
| 235 | 20240801 | 152900 | 9048459050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240801 | 152800 | 9048459050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240801 | 152700 | 9048459050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20240801 | 152600 | 9048459050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20240801 | 152500 | 9048459050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20240801 | 152400 | 9048459050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20240801 | 152300 | 9048459050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20240801 | 152200 | 9048459050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 243 | 20240801 | 152100 | 9048459050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20240801 | 152000 | 9048459050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20240801 | 151900 | 9048459050 | 27850 | 27900 | 27900 | 27800 | 592 |
| 246 | 20240801 | 151800 | 9031976550 | 27900 | 27900 | 27900 | 27850 | 537 |
| 247 | 20240801 | 151700 | 9017016250 | 27850 | 27850 | 27900 | 27800 | 1110 |
| 248 | 20240801 | 151600 | 8986102800 | 27850 | 27800 | 27850 | 27800 | 1440 |
| 249 | 20240801 | 151500 | 8946008100 | 27850 | 27800 | 27850 | 27800 | 354 |
| 250 | 20240801 | 151400 | 8936163950 | 27800 | 27800 | 27850 | 27800 | 250 |
| 251 | 20240801 | 151300 | 8929210250 | 27800 | 27850 | 27850 | 27800 | 347 |
| 252 | 20240801 | 151200 | 8919561300 | 27850 | 27850 | 27850 | 27800 | 728 |
| 253 | 20240801 | 151100 | 8899292500 | 27850 | 27800 | 27850 | 27800 | 166 |
| 254 | 20240801 | 151000 | 8894674600 | 27800 | 27900 | 27900 | 27800 | 432 |
| 255 | 20240801 | 150900 | 8882651350 | 27800 | 27850 | 27900 | 27800 | 1629 |
| 256 | 20240801 | 150800 | 8837333750 | 27850 | 27900 | 27900 | 27850 | 141 |
| 257 | 20240801 | 150700 | 8833406350 | 27850 | 27850 | 27900 | 27850 | 408 |
| 258 | 20240801 | 150600 | 8822043300 | 27850 | 27850 | 27900 | 27850 | 343 |
| 259 | 20240801 | 150500 | 8812484000 | 27850 | 27900 | 27900 | 27850 | 925 |
| 260 | 20240801 | 150400 | 8786718500 | 27900 | 27850 | 27900 | 27850 | 347 |
| 261 | 20240801 | 150300 | 8777054150 | 27850 | 27900 | 27900 | 27850 | 730 |
| 262 | 20240801 | 150200 | 8756723550 | 27850 | 27900 | 27900 | 27850 | 1441 |
| 263 | 20240801 | 150100 | 8716581700 | 27900 | 27950 | 27950 | 27850 | 669 |
| 264 | 20240801 | 150000 | 8697917850 | 27950 | 27950 | 27950 | 27850 | 710 |
| 265 | 20240801 | 145900 | 8678124150 | 27850 | 27900 | 27950 | 27850 | 455 |
| 266 | 20240801 | 145800 | 8665432000 | 27950 | 27900 | 27950 | 27850 | 584 |
| 267 | 20240801 | 145700 | 8649147750 | 27900 | 27950 | 27950 | 27850 | 690 |
| 268 | 20240801 | 145600 | 8629918650 | 27950 | 27950 | 27950 | 27850 | 1035 |
| 269 | 20240801 | 145500 | 8601044400 | 27900 | 27900 | 27900 | 27900 | 587 |
| 270 | 20240801 | 145400 | 8584667100 | 27950 | 27900 | 27950 | 27900 | 323 |
| 271 | 20240801 | 145300 | 8575650350 | 27950 | 27900 | 27950 | 27900 | 305 |
| 272 | 20240801 | 145200 | 8567140200 | 27900 | 27900 | 27950 | 27900 | 590 |
| 273 | 20240801 | 145100 | 8550674400 | 27900 | 27900 | 27950 | 27850 | 468 |
| 274 | 20240801 | 145000 | 8537615600 | 27900 | 27900 | 27950 | 27850 | 475 |
| 275 | 20240801 | 144900 | 8524366950 | 27900 | 27950 | 27950 | 27900 | 450 |
| 276 | 20240801 | 144800 | 8511807600 | 27850 | 27900 | 27950 | 27850 | 2056 |
| 277 | 20240801 | 144700 | 8454443200 | 27900 | 27850 | 27950 | 27850 | 1709 |
| 278 | 20240801 | 144600 | 8406831750 | 27900 | 27950 | 27950 | 27900 | 558 |
| 279 | 20240801 | 144500 | 8391259900 | 27950 | 28000 | 28000 | 27900 | 625 |
| 280 | 20240801 | 144400 | 8373808100 | 28000 | 27950 | 28000 | 27900 | 615 |
| 281 | 20240801 | 144300 | 8356624950 | 28000 | 27950 | 28000 | 27900 | 661 |
| 282 | 20240801 | 144200 | 8338144050 | 27950 | 27950 | 28000 | 27900 | 720 |
| 283 | 20240801 | 144100 | 8318021200 | 27950 | 27950 | 28000 | 27900 | 633 |
| 284 | 20240801 | 144000 | 8300325250 | 27950 | 27950 | 28000 | 27950 | 267 |
| 285 | 20240801 | 143900 | 8292862350 | 27950 | 27950 | 28000 | 27950 | 450 |
| 286 | 20240801 | 143800 | 8280284800 | 28000 | 28000 | 28000 | 27950 | 476 |
| 287 | 20240801 | 143700 | 8266974050 | 28000 | 28000 | 28000 | 27900 | 690 |
| 288 | 20240801 | 143600 | 8247710350 | 27950 | 27950 | 28050 | 27900 | 1709 |
| 289 | 20240801 | 143500 | 8199901500 | 27900 | 27900 | 27950 | 27850 | 4538 |
| 290 | 20240801 | 143400 | 8073306100 | 27900 | 27900 | 27950 | 27900 | 482 |
| 291 | 20240801 | 143300 | 8059853100 | 27900 | 27950 | 27950 | 27900 | 2074 |
| 292 | 20240801 | 143200 | 8001907950 | 27950 | 28000 | 28000 | 27950 | 532 |
| 293 | 20240801 | 143100 | 7987036200 | 28000 | 28050 | 28100 | 27950 | 2735 |
| 294 | 20240801 | 143000 | 7910453400 | 28050 | 28000 | 28100 | 28000 | 554 |
| 295 | 20240801 | 142900 | 7894929050 | 28050 | 28050 | 28050 | 28000 | 613 |
| 296 | 20240801 | 142800 | 7877738900 | 28050 | 28050 | 28100 | 28050 | 351 |
| 297 | 20240801 | 142700 | 7867892750 | 28100 | 28050 | 28100 | 28050 | 212 |
| 298 | 20240801 | 142600 | 7861941750 | 28050 | 28100 | 28100 | 28050 | 508 |
| 299 | 20240801 | 142500 | 7847692300 | 28050 | 28050 | 28100 | 28050 | 348 |
| 300 | 20240801 | 142400 | 7837928550 | 28050 | 28100 | 28100 | 28050 | 2746 |
| 301 | 20240801 | 142300 | 7760902550 | 28100 | 28050 | 28100 | 28050 | 424 |
| 302 | 20240801 | 142200 | 7749005500 | 28050 | 28050 | 28100 | 28050 | 1456 |
| 303 | 20240801 | 142100 | 7708163150 | 28050 | 28050 | 28100 | 28000 | 479 |
| 304 | 20240801 | 142000 | 7694728100 | 28050 | 28100 | 28100 | 28050 | 709 |
| 305 | 20240801 | 141900 | 7674838400 | 28050 | 28050 | 28100 | 28050 | 500 |
| 306 | 20240801 | 141800 | 7660813250 | 28100 | 28050 | 28100 | 28050 | 1428 |
| 307 | 20240801 | 141700 | 7620753750 | 28050 | 28100 | 28100 | 28050 | 720 |
| 308 | 20240801 | 141600 | 7600553050 | 28100 | 28100 | 28100 | 28050 | 494 |
| 309 | 20240801 | 141500 | 7586689750 | 28100 | 28150 | 28150 | 28100 | 1800 |
| 310 | 20240801 | 141400 | 7536109600 | 28100 | 28150 | 28150 | 28100 | 955 |
| 311 | 20240801 | 141300 | 7509272400 | 28150 | 28150 | 28200 | 28100 | 902 |
| 312 | 20240801 | 141200 | 7483878700 | 28150 | 28150 | 28200 | 28150 | 395 |
| 313 | 20240801 | 141100 | 7472755650 | 28200 | 28200 | 28250 | 28150 | 456 |
| 314 | 20240801 | 141000 | 7459915100 | 28150 | 28200 | 28300 | 28150 | 730 |
| 315 | 20240801 | 140900 | 7439330150 | 28200 | 28250 | 28300 | 28200 | 508 |
| 316 | 20240801 | 140800 | 7424998250 | 28250 | 28250 | 28300 | 28200 | 414 |
| 317 | 20240801 | 140700 | 7413320800 | 28250 | 28300 | 28300 | 28200 | 1185 |
| 318 | 20240801 | 140600 | 7379844050 | 28300 | 28250 | 28300 | 28250 | 496 |
| 319 | 20240801 | 140500 | 7365829950 | 28300 | 28350 | 28350 | 28250 | 622 |
| 320 | 20240801 | 140400 | 7348225500 | 28300 | 28350 | 28350 | 28300 | 525 |
| 321 | 20240801 | 140300 | 7333367900 | 28300 | 28350 | 28400 | 28300 | 350 |
| 322 | 20240801 | 140200 | 7323458300 | 28350 | 28350 | 28350 | 28300 | 481 |
| 323 | 20240801 | 140100 | 7309841150 | 28300 | 28400 | 28400 | 28300 | 402 |
| 324 | 20240801 | 140000 | 7298458700 | 28300 | 28400 | 28400 | 28300 | 1130 |
| 325 | 20240801 | 135900 | 7266402600 | 28350 | 28400 | 28400 | 28350 | 96 |
| 326 | 20240801 | 135800 | 7263680500 | 28400 | 28350 | 28400 | 28350 | 337 |
| 327 | 20240801 | 135700 | 7254122600 | 28400 | 28350 | 28400 | 28350 | 158 |
| 328 | 20240801 | 135600 | 7249642100 | 28350 | 28300 | 28350 | 28300 | 174 |
| 329 | 20240801 | 135500 | 7244709400 | 28300 | 28400 | 28400 | 28300 | 1490 |
| 330 | 20240801 | 135400 | 7202516050 | 28400 | 28350 | 28400 | 28350 | 481 |
| 331 | 20240801 | 135300 | 7188879600 | 28350 | 28350 | 28400 | 28350 | 444 |
| 332 | 20240801 | 135200 | 7176291250 | 28350 | 28400 | 28400 | 28350 | 162 |
| 333 | 20240801 | 135100 | 7171698300 | 28450 | 28450 | 28450 | 28350 | 245 |
| 334 | 20240801 | 135000 | 7164742050 | 28350 | 28400 | 28450 | 28350 | 1016 |
| 335 | 20240801 | 134900 | 7135888300 | 28450 | 28400 | 28450 | 28350 | 78 |
| 336 | 20240801 | 134800 | 7133673300 | 28450 | 28450 | 28450 | 28400 | 51 |
| 337 | 20240801 | 134700 | 7132224300 | 28450 | 28400 | 28450 | 28350 | 444 |
| 338 | 20240801 | 134600 | 7119623050 | 28400 | 28450 | 28450 | 28400 | 328 |
| 339 | 20240801 | 134500 | 7110307750 | 28400 | 28400 | 28450 | 28350 | 1277 |
| 340 | 20240801 | 134400 | 7074042250 | 28450 | 28400 | 28450 | 28400 | 197 |
| 341 | 20240801 | 134300 | 7068442800 | 28400 | 28450 | 28450 | 28400 | 83 |
| 342 | 20240801 | 134200 | 7066081500 | 28450 | 28500 | 28500 | 28450 | 4082 |
| 343 | 20240801 | 134100 | 6949897400 | 28500 | 28550 | 28550 | 28500 | 239 |
| 344 | 20240801 | 134000 | 6943083950 | 28550 | 28550 | 28550 | 28500 | 83 |
| 345 | 20240801 | 133900 | 6940714450 | 28500 | 28500 | 28550 | 28500 | 205 |
| 346 | 20240801 | 133800 | 6934870700 | 28500 | 28550 | 28550 | 28500 | 113 |
| 347 | 20240801 | 133700 | 6931649600 | 28550 | 28550 | 28550 | 28500 | 118 |
| 348 | 20240801 | 133600 | 6928280900 | 28550 | 28550 | 28550 | 28550 | 18 |
| 349 | 20240801 | 133500 | 6927767000 | 28550 | 28500 | 28550 | 28500 | 64 |
| 350 | 20240801 | 133400 | 6925940000 | 28550 | 28550 | 28550 | 28500 | 527 |
| 351 | 20240801 | 133300 | 6910895550 | 28600 | 28550 | 28600 | 28550 | 605 |
| 352 | 20240801 | 133200 | 6893622350 | 28550 | 28550 | 28550 | 28500 | 338 |
| 353 | 20240801 | 133100 | 6883987550 | 28550 | 28600 | 28600 | 28550 | 44 |
| 354 | 20240801 | 133000 | 6882730150 | 28600 | 28550 | 28600 | 28550 | 80 |
| 355 | 20240801 | 132900 | 6880443700 | 28600 | 28600 | 28600 | 28600 | 183 |
| 356 | 20240801 | 132800 | 6875209900 | 28600 | 28600 | 28600 | 28600 | 49 |
| 357 | 20240801 | 132700 | 6873808500 | 28500 | 28550 | 28600 | 28500 | 85 |
| 358 | 20240801 | 132600 | 6871382050 | 28550 | 28500 | 28600 | 28500 | 179 |
| 359 | 20240801 | 132500 | 6866269250 | 28500 | 28600 | 28600 | 28500 | 269 |
| 360 | 20240801 | 132400 | 6858588200 | 28550 | 28600 | 28600 | 28550 | 11 |
| 361 | 20240801 | 132300 | 6858273650 | 28600 | 28600 | 28600 | 28550 | 62 |
| 362 | 20240801 | 132200 | 6856502050 | 28550 | 28600 | 28600 | 28550 | 186 |
| 363 | 20240801 | 132100 | 6851187900 | 28550 | 28550 | 28600 | 28550 | 389 |
| 364 | 20240801 | 132000 | 6840079050 | 28550 | 28600 | 28600 | 28550 | 14 |
| 365 | 20240801 | 131900 | 6839678850 | 28550 | 28550 | 28600 | 28550 | 208 |
| 366 | 20240801 | 131800 | 6833735150 | 28600 | 28600 | 28600 | 28550 | 52 |
| 367 | 20240801 | 131700 | 6832248150 | 28600 | 28600 | 28600 | 28550 | 88 |
| 368 | 20240801 | 131600 | 6829734000 | 28500 | 28600 | 28600 | 28500 | 99 |
| 369 | 20240801 | 131500 | 6826911400 | 28600 | 28550 | 28600 | 28500 | 111 |
| 370 | 20240801 | 131400 | 6823736950 | 28550 | 28550 | 28550 | 28500 | 43 |
| 371 | 20240801 | 131300 | 6822511350 | 28550 | 28600 | 28600 | 28500 | 128 |
| 372 | 20240801 | 131200 | 6818852250 | 28550 | 28450 | 28550 | 28450 | 1112 |
| 373 | 20240801 | 131100 | 6787114850 | 28550 | 28550 | 28550 | 28500 | 1640 |
| 374 | 20240801 | 131000 | 6740368050 | 28550 | 28550 | 28550 | 28550 | 87 |
| 375 | 20240801 | 130900 | 6737884200 | 28550 | 28550 | 28550 | 28550 | 131 |
| 376 | 20240801 | 130800 | 6734144150 | 28600 | 28550 | 28600 | 28500 | 419 |
| 377 | 20240801 | 130700 | 6722182350 | 28550 | 28550 | 28550 | 28550 | 73 |
| 378 | 20240801 | 130600 | 6720098200 | 28500 | 28500 | 28550 | 28500 | 14 |
| 379 | 20240801 | 130500 | 6719698750 | 28500 | 28550 | 28550 | 28500 | 95 |
| 380 | 20240801 | 130400 | 6716990200 | 28550 | 28550 | 28550 | 28500 | 159 |
| 381 | 20240801 | 130300 | 6712452300 | 28550 | 28550 | 28550 | 28550 | 15 |
| 382 | 20240801 | 130200 | 6712024050 | 28500 | 28550 | 28550 | 28500 | 233 |
| 383 | 20240801 | 130100 | 6705383500 | 28500 | 28550 | 28550 | 28500 | 400 |
| 384 | 20240801 | 130000 | 6693974300 | 28550 | 28500 | 28550 | 28500 | 96 |
| 385 | 20240801 | 125900 | 6691235350 | 28500 | 28550 | 28550 | 28450 | 80 |
| 386 | 20240801 | 125800 | 6688955850 | 28550 | 28500 | 28550 | 28500 | 268 |
| 387 | 20240801 | 125700 | 6681315350 | 28500 | 28500 | 28500 | 28450 | 153 |
| 388 | 20240801 | 125600 | 6676956650 | 28500 | 28500 | 28500 | 28450 | 53 |
| 389 | 20240801 | 125500 | 6675446200 | 28500 | 28500 | 28550 | 28500 | 406 |
| 390 | 20240801 | 125400 | 6663875100 | 28450 | 28500 | 28500 | 28450 | 37 |
| 391 | 20240801 | 125300 | 6662820850 | 28500 | 28550 | 28550 | 28450 | 397 |
| 392 | 20240801 | 125200 | 6651506000 | 28500 | 28550 | 28550 | 28500 | 349 |
| 393 | 20240801 | 125100 | 6641547850 | 28550 | 28500 | 28550 | 28500 | 573 |
| 394 | 20240801 | 125000 | 6625216700 | 28500 | 28450 | 28500 | 28450 | 226 |
| 395 | 20240801 | 124900 | 6618778800 | 28450 | 28500 | 28500 | 28450 | 178 |
| 396 | 20240801 | 124800 | 6613708700 | 28500 | 28450 | 28500 | 28450 | 60 |
| 397 | 20240801 | 124700 | 6612000800 | 28450 | 28450 | 28500 | 28450 | 335 |
| 398 | 20240801 | 124600 | 6602459300 | 28500 | 28450 | 28500 | 28450 | 197 |
| 399 | 20240801 | 124500 | 6596849850 | 28450 | 28500 | 28500 | 28450 | 109 |
| 400 | 20240801 | 124400 | 6593748600 | 28500 | 28500 | 28500 | 28500 | 16 |
| 401 | 20240801 | 124300 | 6593292600 | 28500 | 28500 | 28500 | 28450 | 147 |
| 402 | 20240801 | 124200 | 6589106300 | 28450 | 28500 | 28500 | 28450 | 77 |
| 403 | 20240801 | 124100 | 6586913150 | 28500 | 28500 | 28500 | 28500 | 3 |
| 404 | 20240801 | 124000 | 6586827650 | 28450 | 28500 | 28500 | 28450 | 58 |
| 405 | 20240801 | 123900 | 6585176700 | 28500 | 28500 | 28500 | 28450 | 182 |
| 406 | 20240801 | 123800 | 6579994700 | 28450 | 28450 | 28450 | 28400 | 129 |
| 407 | 20240801 | 123700 | 6576324850 | 28400 | 28450 | 28450 | 28400 | 318 |
| 408 | 20240801 | 123600 | 6567277800 | 28450 | 28500 | 28550 | 28450 | 1137 |
| 409 | 20240801 | 123500 | 6534876000 | 28450 | 28450 | 28500 | 28450 | 110 |
| 410 | 20240801 | 123400 | 6531742550 | 28500 | 28450 | 28500 | 28450 | 656 |
| 411 | 20240801 | 123300 | 6513079300 | 28400 | 28400 | 28450 | 28400 | 300 |
| 412 | 20240801 | 123200 | 6504554850 | 28450 | 28400 | 28450 | 28400 | 157 |
| 413 | 20240801 | 123100 | 6500088500 | 28450 | 28450 | 28450 | 28400 | 36 |
| 414 | 20240801 | 123000 | 6499065850 | 28450 | 28450 | 28450 | 28450 | 109 |
| 415 | 20240801 | 122900 | 6495964800 | 28450 | 28350 | 28450 | 28300 | 509 |
| 416 | 20240801 | 122800 | 6481515950 | 28350 | 28350 | 28400 | 28300 | 481 |
| 417 | 20240801 | 122700 | 6467878150 | 28350 | 28400 | 28400 | 28350 | 164 |
| 418 | 20240801 | 122600 | 6463228650 | 28400 | 28400 | 28400 | 28350 | 116 |
| 419 | 20240801 | 122500 | 6459938150 | 28400 | 28400 | 28400 | 28350 | 199 |
| 420 | 20240801 | 122400 | 6454292200 | 28350 | 28350 | 28400 | 28350 | 335 |
| 421 | 20240801 | 122300 | 6444794000 | 28400 | 28400 | 28400 | 28350 | 109 |
| 422 | 20240801 | 122200 | 6441702700 | 28400 | 28400 | 28400 | 28350 | 92 |
| 423 | 20240801 | 122100 | 6439091900 | 28400 | 28400 | 28400 | 28350 | 137 |
| 424 | 20240801 | 122000 | 6435203250 | 28400 | 28400 | 28450 | 28350 | 360 |
| 425 | 20240801 | 121900 | 6424986950 | 28400 | 28400 | 28400 | 28350 | 140 |
| 426 | 20240801 | 121800 | 6421011150 | 28400 | 28400 | 28450 | 28350 | 1143 |
| 427 | 20240801 | 121700 | 6388551050 | 28400 | 28350 | 28450 | 28350 | 104 |
| 428 | 20240801 | 121600 | 6385593900 | 28350 | 28450 | 28450 | 28350 | 78 |
| 429 | 20240801 | 121500 | 6383379050 | 28400 | 28400 | 28450 | 28400 | 328 |
| 430 | 20240801 | 121400 | 6374063750 | 28400 | 28450 | 28500 | 28400 | 259 |
| 431 | 20240801 | 121300 | 6366692800 | 28400 | 28400 | 28450 | 28400 | 614 |
| 432 | 20240801 | 121200 | 6349254500 | 28400 | 28500 | 28500 | 28400 | 141 |
| 433 | 20240801 | 121100 | 6345242350 | 28550 | 28500 | 28550 | 28500 | 307 |
| 434 | 20240801 | 121000 | 6336491950 | 28500 | 28400 | 28500 | 28400 | 312 |
| 435 | 20240801 | 120900 | 6327605750 | 28450 | 28450 | 28450 | 28400 | 174 |
| 436 | 20240801 | 120800 | 6322657950 | 28450 | 28550 | 28650 | 28450 | 5140 |
| 437 | 20240801 | 120700 | 6176187250 | 28650 | 28500 | 28650 | 28500 | 178 |
| 438 | 20240801 | 120600 | 6171099400 | 28550 | 28600 | 28600 | 28550 | 321 |
| 439 | 20240801 | 120500 | 6161928950 | 28600 | 28550 | 28600 | 28550 | 87 |
| 440 | 20240801 | 120400 | 6159444200 | 28600 | 28600 | 28600 | 28600 | 38 |
| 441 | 20240801 | 120300 | 6158357400 | 28600 | 28550 | 28600 | 28550 | 99 |
| 442 | 20240801 | 120200 | 6155526200 | 28550 | 28550 | 28600 | 28500 | 148 |
| 443 | 20240801 | 120100 | 6151307550 | 28600 | 28600 | 28600 | 28550 | 49 |
| 444 | 20240801 | 120000 | 6149906250 | 28600 | 28500 | 28600 | 28450 | 3577 |
| 445 | 20240801 | 115900 | 6048045850 | 28550 | 28650 | 28650 | 28550 | 761 |
| 446 | 20240801 | 115800 | 6026291450 | 28600 | 28600 | 28600 | 28600 | 69 |
| 447 | 20240801 | 115700 | 6024318050 | 28650 | 28650 | 28650 | 28600 | 297 |
| 448 | 20240801 | 115600 | 6015814950 | 28700 | 28700 | 28700 | 28650 | 93 |
| 449 | 20240801 | 115500 | 6013146100 | 28650 | 28650 | 28700 | 28650 | 66 |
| 450 | 20240801 | 115400 | 6011254250 | 28650 | 28700 | 28700 | 28650 | 104 |
| 451 | 20240801 | 115300 | 6008270800 | 28700 | 28700 | 28700 | 28600 | 172 |
| 452 | 20240801 | 115200 | 6003341850 | 28700 | 28600 | 28700 | 28600 | 407 |
| 453 | 20240801 | 115100 | 5991689550 | 28600 | 28600 | 28600 | 28550 | 31 |
| 454 | 20240801 | 115000 | 5990803150 | 28600 | 28550 | 28600 | 28550 | 68 |
| 455 | 20240801 | 114900 | 5988860000 | 28600 | 28600 | 28650 | 28550 | 1063 |
| 456 | 20240801 | 114800 | 5958480750 | 28600 | 28600 | 28600 | 28550 | 10 |
| 457 | 20240801 | 114700 | 5958194950 | 28600 | 28600 | 28600 | 28500 | 173 |
| 458 | 20240801 | 114600 | 5953255850 | 28600 | 28550 | 28600 | 28550 | 7 |
| 459 | 20240801 | 114500 | 5953055900 | 28600 | 28650 | 28700 | 28600 | 296 |
| 460 | 20240801 | 114400 | 5944580250 | 28650 | 28500 | 28650 | 28500 | 353 |
| 461 | 20240801 | 114300 | 5934477050 | 28550 | 28500 | 28550 | 28500 | 55 |
| 462 | 20240801 | 114200 | 5932908650 | 28500 | 28500 | 28500 | 28500 | 211 |
| 463 | 20240801 | 114100 | 5926895150 | 28500 | 28500 | 28500 | 28450 | 114 |
| 464 | 20240801 | 114000 | 5923646850 | 28450 | 28450 | 28500 | 28450 | 662 |
| 465 | 20240801 | 113900 | 5904812650 | 28450 | 28450 | 28500 | 28450 | 560 |
| 466 | 20240801 | 113800 | 5888868700 | 28500 | 28500 | 28500 | 28500 | 203 |
| 467 | 20240801 | 113700 | 5883083200 | 28450 | 28450 | 28450 | 28400 | 410 |
| 468 | 20240801 | 113600 | 5871420150 | 28400 | 28600 | 28600 | 28400 | 3746 |
| 469 | 20240801 | 113500 | 5764664250 | 28650 | 28650 | 28650 | 28650 | 27 |
| 470 | 20240801 | 113400 | 5763890700 | 28650 | 28650 | 28650 | 28550 | 755 |
| 471 | 20240801 | 113300 | 5742316000 | 28600 | 28700 | 28700 | 28600 | 97 |
| 472 | 20240801 | 113200 | 5739535650 | 28600 | 28650 | 28650 | 28600 | 68 |
| 473 | 20240801 | 113100 | 5737590650 | 28650 | 28650 | 28700 | 28600 | 722 |
| 474 | 20240801 | 113000 | 5716900700 | 28700 | 28700 | 28750 | 28700 | 68 |
| 475 | 20240801 | 112900 | 5714948900 | 28650 | 28700 | 28700 | 28650 | 515 |
| 476 | 20240801 | 112800 | 5700168650 | 28700 | 28750 | 28750 | 28700 | 265 |
| 477 | 20240801 | 112700 | 5692562750 | 28750 | 28750 | 28750 | 28700 | 267 |
| 478 | 20240801 | 112600 | 5684890400 | 28750 | 28750 | 28750 | 28750 | 328 |
| 479 | 20240801 | 112500 | 5675460400 | 28800 | 28700 | 28800 | 28700 | 121 |
| 480 | 20240801 | 112400 | 5671983150 | 28750 | 28750 | 28750 | 28750 | 6 |
| 481 | 20240801 | 112300 | 5671810650 | 28750 | 28750 | 28750 | 28700 | 99 |
| 482 | 20240801 | 112200 | 5668964450 | 28750 | 28700 | 28750 | 28700 | 29 |
| 483 | 20240801 | 112100 | 5668131800 | 28750 | 28800 | 28800 | 28750 | 286 |
| 484 | 20240801 | 112000 | 5659908450 | 28800 | 28750 | 28800 | 28700 | 103 |
| 485 | 20240801 | 111900 | 5656947350 | 28750 | 28700 | 28750 | 28700 | 458 |
| 486 | 20240801 | 111800 | 5643802450 | 28700 | 28650 | 28750 | 28650 | 326 |
| 487 | 20240801 | 111700 | 5634446400 | 28700 | 28650 | 28700 | 28650 | 174 |
| 488 | 20240801 | 111600 | 5629460500 | 28650 | 28650 | 28650 | 28650 | 77 |
| 489 | 20240801 | 111500 | 5627254450 | 28600 | 28600 | 28650 | 28600 | 193 |
| 490 | 20240801 | 111400 | 5621734500 | 28650 | 28550 | 28650 | 28550 | 381 |
| 491 | 20240801 | 111300 | 5610842400 | 28600 | 28650 | 28650 | 28550 | 526 |
| 492 | 20240801 | 111200 | 5595789650 | 28650 | 28600 | 28650 | 28600 | 191 |
| 493 | 20240801 | 111100 | 5590326550 | 28600 | 28600 | 28600 | 28600 | 213 |
| 494 | 20240801 | 111000 | 5584234750 | 28650 | 28650 | 28650 | 28600 | 45 |
| 495 | 20240801 | 110900 | 5582945850 | 28700 | 28700 | 28700 | 28700 | 83 |
| 496 | 20240801 | 110800 | 5580563750 | 28550 | 28650 | 28650 | 28550 | 99 |
| 497 | 20240801 | 110700 | 5577732250 | 28650 | 28650 | 28700 | 28650 | 78 |
| 498 | 20240801 | 110600 | 5575497450 | 28600 | 28700 | 28700 | 28600 | 46 |
| 499 | 20240801 | 110500 | 5574180200 | 28700 | 28700 | 28700 | 28700 | 113 |
| 500 | 20240801 | 110400 | 5570937100 | 28700 | 28700 | 28700 | 28650 | 17 |
| 501 | 20240801 | 110300 | 5570449350 | 28650 | 28650 | 28800 | 28650 | 23 |
| 502 | 20240801 | 110200 | 5569788800 | 28650 | 28650 | 28700 | 28650 | 110 |
| 503 | 20240801 | 110100 | 5566633200 | 28600 | 28750 | 28750 | 28600 | 379 |
| 504 | 20240801 | 110000 | 5555755450 | 28750 | 28700 | 28750 | 28650 | 192 |
| 505 | 20240801 | 105900 | 5550245050 | 28650 | 28650 | 28650 | 28550 | 582 |
| 506 | 20240801 | 105800 | 5533572500 | 28650 | 28600 | 28650 | 28600 | 221 |
| 507 | 20240801 | 105700 | 5527242550 | 28600 | 28600 | 28600 | 28600 | 633 |
| 508 | 20240801 | 105600 | 5509138750 | 28600 | 28550 | 28600 | 28550 | 109 |
| 509 | 20240801 | 105500 | 5506021650 | 28500 | 28550 | 28600 | 28500 | 1299 |
| 510 | 20240801 | 105400 | 5468928500 | 28600 | 28600 | 28650 | 28500 | 547 |
| 511 | 20240801 | 105300 | 5453310050 | 28650 | 28650 | 28700 | 28600 | 769 |
| 512 | 20240801 | 105200 | 5431283800 | 28650 | 28650 | 28750 | 28650 | 204 |
| 513 | 20240801 | 105100 | 5425429200 | 28750 | 28800 | 28800 | 28650 | 148 |
| 514 | 20240801 | 105000 | 5421171400 | 28800 | 28650 | 28800 | 28650 | 518 |
| 515 | 20240801 | 104900 | 5406315700 | 28650 | 28800 | 28800 | 28650 | 121 |
| 516 | 20240801 | 104800 | 5402833900 | 28650 | 28800 | 28800 | 28650 | 139 |
| 517 | 20240801 | 104700 | 5398844550 | 28800 | 28750 | 28800 | 28700 | 279 |
| 518 | 20240801 | 104600 | 5390822100 | 28800 | 28800 | 28800 | 28750 | 205 |
| 519 | 20240801 | 104500 | 5384918150 | 28650 | 28800 | 28800 | 28650 | 268 |
| 520 | 20240801 | 104400 | 5377232550 | 28800 | 28750 | 28800 | 28700 | 249 |
| 521 | 20240801 | 104300 | 5370064550 | 28750 | 28800 | 28800 | 28750 | 110 |
| 522 | 20240801 | 104200 | 5366897050 | 28800 | 28600 | 28800 | 28600 | 12 |
| 523 | 20240801 | 104100 | 5366552250 | 28600 | 28800 | 28800 | 28600 | 440 |
| 524 | 20240801 | 104000 | 5353923750 | 28800 | 28800 | 28800 | 28700 | 214 |
| 525 | 20240801 | 103900 | 5347763650 | 28750 | 28800 | 28800 | 28750 | 6 |
| 526 | 20240801 | 103800 | 5347591100 | 28750 | 28700 | 28750 | 28700 | 130 |
| 527 | 20240801 | 103700 | 5343853700 | 28700 | 28700 | 28800 | 28700 | 256 |
| 528 | 20240801 | 103600 | 5336498100 | 28700 | 28750 | 28750 | 28700 | 26 |
| 529 | 20240801 | 103500 | 5335751800 | 28750 | 28700 | 28750 | 28700 | 181 |
| 530 | 20240801 | 103400 | 5330552000 | 28700 | 28650 | 28800 | 28650 | 351 |
| 531 | 20240801 | 103300 | 5320479850 | 28800 | 28650 | 28800 | 28650 | 114 |
| 532 | 20240801 | 103200 | 5317201150 | 28750 | 28700 | 28750 | 28700 | 640 |
| 533 | 20240801 | 103100 | 5298818650 | 28700 | 28700 | 28700 | 28700 | 105 |
| 534 | 20240801 | 103000 | 5295805150 | 28700 | 28750 | 28750 | 28650 | 47 |
| 535 | 20240801 | 102900 | 5294456450 | 28750 | 28650 | 28750 | 28600 | 812 |
| 536 | 20240801 | 102800 | 5271160000 | 28550 | 28650 | 28650 | 28550 | 231 |
| 537 | 20240801 | 102700 | 5264554700 | 28650 | 28650 | 28650 | 28550 | 1254 |
| 538 | 20240801 | 102600 | 5228712150 | 28700 | 28650 | 28700 | 28650 | 355 |
| 539 | 20240801 | 102500 | 5218524300 | 28650 | 28700 | 28700 | 28550 | 174 |
| 540 | 20240801 | 102400 | 5213532750 | 28700 | 28550 | 28700 | 28550 | 1102 |
| 541 | 20240801 | 102300 | 5181979400 | 28550 | 28500 | 28550 | 28450 | 241 |
| 542 | 20240801 | 102200 | 5175106050 | 28500 | 28500 | 28500 | 28400 | 265 |
| 543 | 20240801 | 102100 | 5167560400 | 28500 | 28500 | 28550 | 28450 | 2847 |
| 544 | 20240801 | 102000 | 5086557450 | 28500 | 28350 | 28500 | 28350 | 1671 |
| 545 | 20240801 | 101900 | 5039042400 | 28350 | 28450 | 28500 | 28350 | 732 |
| 546 | 20240801 | 101800 | 5018259450 | 28450 | 28500 | 28500 | 28350 | 2259 |
| 547 | 20240801 | 101700 | 4954006500 | 28550 | 28500 | 28550 | 28500 | 331 |
| 548 | 20240801 | 101600 | 4944567800 | 28450 | 28500 | 28500 | 28450 | 455 |
| 549 | 20240801 | 101500 | 4931617300 | 28500 | 28550 | 28550 | 28450 | 2665 |
| 550 | 20240801 | 101400 | 4855683100 | 28600 | 28550 | 28600 | 28500 | 630 |
| 551 | 20240801 | 101300 | 4837693350 | 28550 | 28650 | 28650 | 28550 | 1487 |
| 552 | 20240801 | 101200 | 4795176050 | 28650 | 28750 | 28800 | 28650 | 616 |
| 553 | 20240801 | 101100 | 4777520850 | 28750 | 28650 | 28750 | 28650 | 1112 |
| 554 | 20240801 | 101000 | 4745657450 | 28650 | 28700 | 28750 | 28650 | 600 |
| 555 | 20240801 | 100900 | 4728437500 | 28750 | 28700 | 28800 | 28700 | 544 |
| 556 | 20240801 | 100800 | 4712820100 | 28700 | 29000 | 29000 | 28700 | 1491 |
| 557 | 20240801 | 100700 | 4669927800 | 28900 | 28900 | 28900 | 28850 | 590 |
| 558 | 20240801 | 100600 | 4652901350 | 28900 | 29050 | 29050 | 28850 | 835 |
| 559 | 20240801 | 100500 | 4628770250 | 29050 | 28950 | 29050 | 28950 | 253 |
| 560 | 20240801 | 100400 | 4621440800 | 28950 | 29050 | 29050 | 28900 | 649 |
| 561 | 20240801 | 100300 | 4602678400 | 29000 | 29000 | 29050 | 28900 | 1400 |
| 562 | 20240801 | 100200 | 4562143150 | 29000 | 29000 | 29000 | 28950 | 981 |
| 563 | 20240801 | 100100 | 4533697850 | 29000 | 29000 | 29000 | 28950 | 105 |
| 564 | 20240801 | 100000 | 4530652900 | 28950 | 29000 | 29000 | 28900 | 278 |
| 565 | 20240801 | 095900 | 4522601400 | 29000 | 29000 | 29000 | 28950 | 486 |
| 566 | 20240801 | 095800 | 4508509900 | 29000 | 28950 | 29000 | 28950 | 352 |
| 567 | 20240801 | 095700 | 4498314100 | 28900 | 28900 | 28950 | 28900 | 453 |
| 568 | 20240801 | 095600 | 4485210200 | 28900 | 28900 | 28900 | 28850 | 655 |
| 569 | 20240801 | 095500 | 4466289550 | 28900 | 28900 | 28900 | 28900 | 1221 |
| 570 | 20240801 | 095400 | 4431002650 | 28900 | 28900 | 28950 | 28850 | 542 |
| 571 | 20240801 | 095300 | 4415338100 | 28900 | 28950 | 29000 | 28700 | 1574 |
| 572 | 20240801 | 095200 | 4369957750 | 29000 | 29000 | 29000 | 28950 | 1092 |
| 573 | 20240801 | 095100 | 4338299750 | 29000 | 29100 | 29100 | 29000 | 1853 |
| 574 | 20240801 | 095000 | 4284523300 | 29150 | 29050 | 29150 | 29050 | 639 |
| 575 | 20240801 | 094900 | 4265931050 | 29100 | 29100 | 29100 | 29000 | 494 |
| 576 | 20240801 | 094800 | 4251556650 | 29100 | 29100 | 29100 | 29000 | 675 |
| 577 | 20240801 | 094700 | 4231926300 | 29050 | 29100 | 29100 | 29000 | 583 |
| 578 | 20240801 | 094600 | 4214967850 | 29100 | 29050 | 29100 | 29050 | 297 |
| 579 | 20240801 | 094500 | 4206331250 | 29050 | 29050 | 29100 | 29000 | 495 |
| 580 | 20240801 | 094400 | 4191955650 | 29050 | 29000 | 29050 | 28950 | 448 |
| 581 | 20240801 | 094300 | 4178956150 | 29000 | 29000 | 29050 | 28950 | 631 |
| 582 | 20240801 | 094200 | 4160654850 | 29000 | 29050 | 29050 | 29000 | 1597 |
| 583 | 20240801 | 094100 | 4114311600 | 29000 | 28950 | 29000 | 28900 | 346 |
| 584 | 20240801 | 094000 | 4104292000 | 28900 | 28850 | 28900 | 28800 | 1605 |
| 585 | 20240801 | 093900 | 4057944750 | 28800 | 28750 | 28850 | 28750 | 1103 |
| 586 | 20240801 | 093800 | 4026183400 | 28750 | 28600 | 28750 | 28600 | 1120 |
| 587 | 20240801 | 093700 | 3994116250 | 28600 | 28550 | 28650 | 28500 | 1365 |
| 588 | 20240801 | 093600 | 3955098850 | 28550 | 28950 | 28950 | 28550 | 9075 |
| 589 | 20240801 | 093500 | 3695148150 | 28900 | 28800 | 28950 | 28800 | 658 |
| 590 | 20240801 | 093400 | 3676151800 | 28850 | 28750 | 28850 | 28700 | 1599 |
| 591 | 20240801 | 093300 | 3630184500 | 28750 | 28950 | 28950 | 28700 | 6821 |
| 592 | 20240801 | 093200 | 3433538800 | 28950 | 28950 | 28950 | 28950 | 627 |
| 593 | 20240801 | 093100 | 3415387150 | 28900 | 29150 | 29200 | 28900 | 3958 |
| 594 | 20240801 | 093000 | 3300669850 | 29200 | 29150 | 29200 | 29150 | 1429 |
| 595 | 20240801 | 092900 | 3258963500 | 29150 | 29100 | 29200 | 29050 | 1004 |
| 596 | 20240801 | 092800 | 3229728800 | 29100 | 29050 | 29150 | 29000 | 258 |
| 597 | 20240801 | 092700 | 3222215850 | 29100 | 29050 | 29100 | 29000 | 682 |
| 598 | 20240801 | 092600 | 3202388550 | 29050 | 29000 | 29150 | 29000 | 663 |
| 599 | 20240801 | 092500 | 3183116250 | 29000 | 29100 | 29100 | 29000 | 1867 |
| 600 | 20240801 | 092400 | 3128906450 | 29150 | 29200 | 29200 | 29150 | 547 |
| 601 | 20240801 | 092300 | 3112943700 | 29150 | 29100 | 29200 | 29100 | 644 |
| 602 | 20240801 | 092200 | 3094169750 | 29050 | 29150 | 29150 | 29000 | 1112 |
| 603 | 20240801 | 092100 | 3061883100 | 29100 | 29200 | 29250 | 29100 | 801 |
| 604 | 20240801 | 092000 | 3038517550 | 29200 | 29250 | 29250 | 29200 | 618 |
| 605 | 20240801 | 091900 | 3020462250 | 29250 | 29200 | 29250 | 29100 | 847 |
| 606 | 20240801 | 091800 | 2995735650 | 29150 | 29150 | 29200 | 29050 | 1708 |
| 607 | 20240801 | 091700 | 2945944950 | 29100 | 29150 | 29150 | 29000 | 3817 |
| 608 | 20240801 | 091600 | 2835012050 | 29100 | 29300 | 29300 | 29100 | 1065 |
| 609 | 20240801 | 091500 | 2803892450 | 29300 | 29250 | 29350 | 29250 | 1588 |
| 610 | 20240801 | 091400 | 2757375650 | 29250 | 29200 | 29250 | 29200 | 779 |
| 611 | 20240801 | 091300 | 2734622600 | 29200 | 28950 | 29200 | 28950 | 4896 |
| 612 | 20240801 | 091200 | 2592077800 | 29050 | 28950 | 29100 | 28950 | 1502 |
| 613 | 20240801 | 091100 | 2548511900 | 28950 | 29100 | 29200 | 28950 | 1889 |
| 614 | 20240801 | 091000 | 2493539600 | 29100 | 28950 | 29150 | 28950 | 1257 |
| 615 | 20240801 | 090900 | 2457011950 | 28900 | 28950 | 29000 | 28800 | 4377 |
| 616 | 20240801 | 090800 | 2330723950 | 28900 | 29000 | 29050 | 28900 | 1870 |
| 617 | 20240801 | 090700 | 2276543000 | 29050 | 29150 | 29150 | 28950 | 3115 |
| 618 | 20240801 | 090600 | 2186081100 | 29150 | 29200 | 29300 | 29100 | 2575 |
| 619 | 20240801 | 090500 | 2110981250 | 29150 | 29100 | 29250 | 29050 | 4716 |
| 620 | 20240801 | 090400 | 1973603800 | 29150 | 29200 | 29300 | 28950 | 8123 |
| 621 | 20240801 | 090300 | 1737300800 | 29200 | 29300 | 29450 | 29200 | 12366 |
| 622 | 20240801 | 090200 | 1374049350 | 29250 | 29000 | 29350 | 29000 | 10535 |
| 623 | 20240801 | 090100 | 1066180950 | 29000 | 29350 | 29400 | 28900 | 15009 |
| 624 | 20240801 | 090000 | 627721450 | 29350 | 29100 | 29350 | 28950 | 21564 |