32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 190500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 4288 |
| 3 | 20240806 | 190400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20240806 | 190300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20240806 | 190200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20240806 | 190100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20240806 | 190000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20240806 | 185900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20240806 | 185800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20240806 | 185700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20240806 | 185600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20240806 | 185500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20240806 | 185400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20240806 | 185300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20240806 | 185200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20240806 | 185100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20240806 | 185000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20240806 | 184900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20240806 | 184800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20240806 | 184700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20240806 | 184600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20240806 | 184500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20240806 | 184400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20240806 | 184300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20240806 | 184200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20240806 | 184100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20240806 | 184000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20240806 | 183900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20240806 | 183800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20240806 | 183700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20240806 | 183600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20240806 | 183500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 4288 |
| 33 | 20240806 | 183400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20240806 | 183300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20240806 | 183200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20240806 | 183100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20240806 | 183000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20240806 | 182900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20240806 | 182800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20240806 | 182700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20240806 | 182600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20240806 | 182500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20240806 | 182400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20240806 | 182300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20240806 | 182200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20240806 | 182100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20240806 | 182000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20240806 | 181900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20240806 | 181800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20240806 | 181700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20240806 | 181600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20240806 | 181500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20240806 | 181400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20240806 | 181300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20240806 | 181200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20240806 | 181100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20240806 | 181000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20240806 | 180900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20240806 | 180800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20240806 | 180700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20240806 | 180600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20240806 | 180500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 4288 |
| 63 | 20240806 | 180400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20240806 | 180300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20240806 | 180200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20240806 | 180100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20240806 | 180000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20240806 | 175900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20240806 | 175800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20240806 | 175700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20240806 | 175600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20240806 | 175500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20240806 | 175400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20240806 | 175300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20240806 | 175200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20240806 | 175100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20240806 | 175000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20240806 | 174900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20240806 | 174800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20240806 | 174700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20240806 | 174600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20240806 | 174500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20240806 | 174400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20240806 | 174300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20240806 | 174200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20240806 | 174100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20240806 | 174000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20240806 | 173900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20240806 | 173800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20240806 | 173700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20240806 | 173600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20240806 | 173500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 4288 |
| 93 | 20240806 | 173400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20240806 | 173300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20240806 | 173200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20240806 | 173100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20240806 | 173000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20240806 | 172900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20240806 | 172800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20240806 | 172700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20240806 | 172600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20240806 | 172500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20240806 | 172400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20240806 | 172300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20240806 | 172200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20240806 | 172100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20240806 | 172000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20240806 | 171900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20240806 | 171800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20240806 | 171700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20240806 | 171600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20240806 | 171500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20240806 | 171400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20240806 | 171300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20240806 | 171200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20240806 | 171100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20240806 | 171000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20240806 | 170900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20240806 | 170800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20240806 | 170700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20240806 | 170600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20240806 | 170500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 4288 |
| 123 | 20240806 | 170400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20240806 | 170300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20240806 | 170200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20240806 | 170100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20240806 | 170000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20240806 | 165900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20240806 | 165800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20240806 | 165700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20240806 | 165600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20240806 | 165500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20240806 | 165400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20240806 | 165300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20240806 | 165200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20240806 | 165100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20240806 | 165000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20240806 | 164900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20240806 | 164800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20240806 | 164700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20240806 | 164600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20240806 | 164500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20240806 | 164400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20240806 | 164300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20240806 | 164200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20240806 | 164100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20240806 | 164000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20240806 | 163900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20240806 | 163800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20240806 | 163700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20240806 | 163600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20240806 | 163500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 4288 |
| 153 | 20240806 | 163400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20240806 | 163300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20240806 | 163200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20240806 | 163100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20240806 | 163000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20240806 | 162900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20240806 | 162800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20240806 | 162700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20240806 | 162600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20240806 | 162500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20240806 | 162400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20240806 | 162300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20240806 | 162200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20240806 | 162100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20240806 | 162000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20240806 | 161900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20240806 | 161800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20240806 | 161700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20240806 | 161600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20240806 | 161500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20240806 | 161400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20240806 | 161300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20240806 | 161200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20240806 | 161100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20240806 | 161000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20240806 | 160900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20240806 | 160800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20240806 | 160700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20240806 | 160600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20240806 | 160500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 4288 |
| 183 | 20240806 | 160400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20240806 | 160300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20240806 | 160200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20240806 | 160100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20240806 | 160000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20240806 | 155900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20240806 | 155800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20240806 | 155700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20240806 | 155600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20240806 | 155500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20240806 | 155400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20240806 | 155300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20240806 | 155200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20240806 | 155100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20240806 | 155000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20240806 | 154900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20240806 | 154800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20240806 | 154700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20240806 | 154600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20240806 | 154500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20240806 | 154400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20240806 | 154300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20240806 | 154200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20240806 | 154100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20240806 | 154000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20240806 | 153900 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20240806 | 153800 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20240806 | 153700 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20240806 | 153600 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20240806 | 153500 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 4288 |
| 213 | 20240806 | 153400 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20240806 | 153300 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20240806 | 153200 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20240806 | 153100 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20240806 | 153000 | 10431439450 | 34550 | 34550 | 34550 | 34550 | 4288 |
| 218 | 20240806 | 152900 | 10283289050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20240806 | 152800 | 10283289050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20240806 | 152700 | 10283289050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20240806 | 152600 | 10283289050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20240806 | 152500 | 10283289050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20240806 | 152400 | 10283289050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20240806 | 152300 | 10283289050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20240806 | 152200 | 10283289050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20240806 | 152100 | 10283289050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20240806 | 152000 | 10283289050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20240806 | 151900 | 10283289050 | 34550 | 34400 | 34550 | 34400 | 488 |
| 229 | 20240806 | 151800 | 10266464300 | 34400 | 34550 | 34600 | 34400 | 31 |
| 230 | 20240806 | 151700 | 10265395850 | 34550 | 34600 | 34600 | 34400 | 2458 |
| 231 | 20240806 | 151600 | 10180496750 | 34600 | 34550 | 34600 | 34450 | 1222 |
| 232 | 20240806 | 151500 | 10138305900 | 34600 | 34600 | 34650 | 34550 | 455 |
| 233 | 20240806 | 151400 | 10122560650 | 34600 | 34550 | 34600 | 34500 | 715 |
| 234 | 20240806 | 151300 | 10097853900 | 34600 | 34550 | 34600 | 34500 | 980 |
| 235 | 20240806 | 151200 | 10063987900 | 34600 | 34550 | 34600 | 34500 | 861 |
| 236 | 20240806 | 151100 | 10034242900 | 34600 | 34600 | 34600 | 34550 | 1696 |
| 237 | 20240806 | 151000 | 9975610950 | 34550 | 34500 | 34600 | 34500 | 1243 |
| 238 | 20240806 | 150900 | 9932660250 | 34550 | 34500 | 34550 | 34500 | 478 |
| 239 | 20240806 | 150800 | 9916156300 | 34500 | 34450 | 34500 | 34400 | 644 |
| 240 | 20240806 | 150700 | 9893955750 | 34500 | 34400 | 34500 | 34400 | 1086 |
| 241 | 20240806 | 150600 | 9856543650 | 34400 | 34500 | 34500 | 34400 | 895 |
| 242 | 20240806 | 150500 | 9825691700 | 34500 | 34350 | 34500 | 34300 | 2262 |
| 243 | 20240806 | 150400 | 9747858650 | 34350 | 34300 | 34350 | 34300 | 521 |
| 244 | 20240806 | 150300 | 9729963700 | 34350 | 34300 | 34350 | 34300 | 1042 |
| 245 | 20240806 | 150200 | 9694184250 | 34350 | 34300 | 34350 | 34250 | 393 |
| 246 | 20240806 | 150100 | 9680699900 | 34300 | 34250 | 34300 | 34250 | 672 |
| 247 | 20240806 | 150000 | 9657658150 | 34300 | 34300 | 34300 | 34250 | 139 |
| 248 | 20240806 | 145900 | 9652891650 | 34300 | 34250 | 34300 | 34250 | 31 |
| 249 | 20240806 | 145800 | 9651829200 | 34300 | 34250 | 34300 | 34250 | 223 |
| 250 | 20240806 | 145700 | 9644181500 | 34250 | 34250 | 34300 | 34250 | 74 |
| 251 | 20240806 | 145600 | 9641645300 | 34300 | 34300 | 34300 | 34250 | 83 |
| 252 | 20240806 | 145500 | 9638801450 | 34300 | 34200 | 34300 | 34200 | 183 |
| 253 | 20240806 | 145400 | 9632534700 | 34200 | 34200 | 34250 | 34200 | 635 |
| 254 | 20240806 | 145300 | 9610786800 | 34250 | 34150 | 34250 | 34150 | 1711 |
| 255 | 20240806 | 145200 | 9552272600 | 34200 | 34150 | 34200 | 34100 | 280 |
| 256 | 20240806 | 145100 | 9542705350 | 34200 | 34100 | 34200 | 34100 | 432 |
| 257 | 20240806 | 145000 | 9527955250 | 34150 | 34100 | 34150 | 34100 | 33 |
| 258 | 20240806 | 144900 | 9526829650 | 34150 | 34150 | 34150 | 34100 | 100 |
| 259 | 20240806 | 144800 | 9523417750 | 34100 | 34150 | 34150 | 34100 | 22 |
| 260 | 20240806 | 144700 | 9522667100 | 34150 | 34150 | 34200 | 34100 | 187 |
| 261 | 20240806 | 144600 | 9516281200 | 34150 | 34250 | 34250 | 34150 | 731 |
| 262 | 20240806 | 144500 | 9491310700 | 34250 | 34250 | 34250 | 34200 | 187 |
| 263 | 20240806 | 144400 | 9484909700 | 34250 | 34200 | 34250 | 34200 | 257 |
| 264 | 20240806 | 144300 | 9476118500 | 34200 | 34200 | 34250 | 34200 | 162 |
| 265 | 20240806 | 144200 | 9470577650 | 34200 | 34200 | 34200 | 34150 | 572 |
| 266 | 20240806 | 144100 | 9451020700 | 34200 | 34250 | 34250 | 34200 | 162 |
| 267 | 20240806 | 144000 | 9445476650 | 34250 | 34250 | 34250 | 34100 | 55 |
| 268 | 20240806 | 143900 | 9443593550 | 34250 | 34200 | 34250 | 34150 | 53 |
| 269 | 20240806 | 143800 | 9441782550 | 34250 | 34200 | 34250 | 34150 | 55 |
| 270 | 20240806 | 143700 | 9439902250 | 34250 | 34150 | 34250 | 34150 | 138 |
| 271 | 20240806 | 143600 | 9435183000 | 34200 | 34200 | 34200 | 34150 | 206 |
| 272 | 20240806 | 143500 | 9428137850 | 34150 | 34200 | 34200 | 34150 | 615 |
| 273 | 20240806 | 143400 | 9407105700 | 34200 | 34200 | 34200 | 34150 | 24 |
| 274 | 20240806 | 143300 | 9406285350 | 34200 | 34200 | 34200 | 34150 | 35 |
| 275 | 20240806 | 143200 | 9405089350 | 34200 | 34150 | 34200 | 34100 | 64 |
| 276 | 20240806 | 143100 | 9402903600 | 34200 | 34200 | 34200 | 34150 | 28 |
| 277 | 20240806 | 143000 | 9401947150 | 34200 | 34100 | 34200 | 34050 | 1317 |
| 278 | 20240806 | 142900 | 9356975750 | 34150 | 34150 | 34150 | 34050 | 81 |
| 279 | 20240806 | 142800 | 9354213900 | 34150 | 34150 | 34150 | 34100 | 135 |
| 280 | 20240806 | 142700 | 9349607850 | 34100 | 34100 | 34150 | 34100 | 51 |
| 281 | 20240806 | 142600 | 9347867000 | 34150 | 34100 | 34150 | 34100 | 219 |
| 282 | 20240806 | 142500 | 9340395650 | 34150 | 34150 | 34200 | 34100 | 653 |
| 283 | 20240806 | 142400 | 9318096600 | 34200 | 34050 | 34200 | 34050 | 145 |
| 284 | 20240806 | 142300 | 9313152000 | 34100 | 34000 | 34150 | 34000 | 1300 |
| 285 | 20240806 | 142200 | 9268885850 | 34050 | 34000 | 34050 | 34000 | 401 |
| 286 | 20240806 | 142100 | 9255251750 | 34000 | 34000 | 34000 | 33900 | 334 |
| 287 | 20240806 | 142000 | 9243912250 | 33950 | 33950 | 34000 | 33900 | 101 |
| 288 | 20240806 | 141900 | 9240483600 | 34000 | 34000 | 34000 | 33950 | 57 |
| 289 | 20240806 | 141800 | 9238547850 | 34000 | 34000 | 34050 | 33950 | 256 |
| 290 | 20240806 | 141700 | 9229844250 | 34000 | 33900 | 34000 | 33850 | 327 |
| 291 | 20240806 | 141600 | 9218752400 | 33900 | 33850 | 33950 | 33850 | 85 |
| 292 | 20240806 | 141500 | 9215870900 | 33950 | 33800 | 33950 | 33800 | 1762 |
| 293 | 20240806 | 141400 | 9156261800 | 33850 | 33850 | 33850 | 33800 | 212 |
| 294 | 20240806 | 141300 | 9149093700 | 33850 | 33850 | 33900 | 33850 | 401 |
| 295 | 20240806 | 141200 | 9135516750 | 33900 | 33900 | 33950 | 33900 | 316 |
| 296 | 20240806 | 141100 | 9124803250 | 33950 | 33950 | 33950 | 33900 | 52 |
| 297 | 20240806 | 141000 | 9123038600 | 33950 | 33950 | 34000 | 33950 | 683 |
| 298 | 20240806 | 140900 | 9099849150 | 33950 | 33900 | 33950 | 33900 | 73 |
| 299 | 20240806 | 140800 | 9097371050 | 34000 | 33900 | 34000 | 33900 | 101 |
| 300 | 20240806 | 140700 | 9093944650 | 33900 | 33950 | 33950 | 33900 | 310 |
| 301 | 20240806 | 140600 | 9083432550 | 33950 | 34000 | 34000 | 33900 | 147 |
| 302 | 20240806 | 140500 | 9078440800 | 33950 | 34000 | 34100 | 33950 | 2435 |
| 303 | 20240806 | 140400 | 8995659100 | 34100 | 34100 | 34100 | 34050 | 161 |
| 304 | 20240806 | 140300 | 8990173850 | 34150 | 34200 | 34200 | 34050 | 155 |
| 305 | 20240806 | 140200 | 8984892150 | 34200 | 34100 | 34200 | 34000 | 1106 |
| 306 | 20240806 | 140100 | 8947191550 | 34100 | 34150 | 34150 | 34100 | 87 |
| 307 | 20240806 | 140000 | 8944224150 | 34150 | 34150 | 34200 | 34050 | 2548 |
| 308 | 20240806 | 135900 | 8857367700 | 34200 | 34150 | 34200 | 34100 | 289 |
| 309 | 20240806 | 135800 | 8847498800 | 34200 | 34150 | 34200 | 34150 | 632 |
| 310 | 20240806 | 135700 | 8825899750 | 34150 | 34100 | 34150 | 34100 | 113 |
| 311 | 20240806 | 135600 | 8822046350 | 34150 | 34100 | 34150 | 34100 | 258 |
| 312 | 20240806 | 135500 | 8813248200 | 34150 | 34150 | 34200 | 34100 | 103 |
| 313 | 20240806 | 135400 | 8809734600 | 34150 | 34150 | 34150 | 34150 | 22 |
| 314 | 20240806 | 135300 | 8808983300 | 34200 | 34250 | 34250 | 34150 | 1119 |
| 315 | 20240806 | 135200 | 8770665800 | 34250 | 34100 | 34250 | 34100 | 733 |
| 316 | 20240806 | 135100 | 8745617250 | 34100 | 34050 | 34100 | 34050 | 167 |
| 317 | 20240806 | 135000 | 8739928300 | 34100 | 34100 | 34100 | 34050 | 134 |
| 318 | 20240806 | 134900 | 8735363900 | 34200 | 34150 | 34250 | 34150 | 285 |
| 319 | 20240806 | 134800 | 8725625100 | 34150 | 34150 | 34150 | 34150 | 150 |
| 320 | 20240806 | 134700 | 8720502600 | 34150 | 34150 | 34150 | 34150 | 41 |
| 321 | 20240806 | 134600 | 8719102450 | 34150 | 34200 | 34200 | 34150 | 50 |
| 322 | 20240806 | 134500 | 8717392750 | 34200 | 34200 | 34250 | 34200 | 493 |
| 323 | 20240806 | 134400 | 8700520750 | 34200 | 34200 | 34200 | 34150 | 1418 |
| 324 | 20240806 | 134300 | 8652025750 | 34150 | 34150 | 34200 | 34150 | 177 |
| 325 | 20240806 | 134200 | 8645976000 | 34150 | 34100 | 34150 | 34050 | 1095 |
| 326 | 20240806 | 134100 | 8608650150 | 34100 | 34050 | 34100 | 33950 | 657 |
| 327 | 20240806 | 134000 | 8586337450 | 34100 | 34100 | 34100 | 34100 | 5 |
| 328 | 20240806 | 133900 | 8586166950 | 34100 | 34000 | 34100 | 34000 | 75 |
| 329 | 20240806 | 133800 | 8583610350 | 34100 | 34000 | 34100 | 34000 | 100 |
| 330 | 20240806 | 133700 | 8580205150 | 34100 | 34150 | 34150 | 34000 | 25 |
| 331 | 20240806 | 133600 | 8579352850 | 34100 | 34100 | 34150 | 34000 | 163 |
| 332 | 20240806 | 133500 | 8573794600 | 34100 | 33950 | 34100 | 33950 | 225 |
| 333 | 20240806 | 133400 | 8566144100 | 34100 | 34100 | 34100 | 34000 | 933 |
| 334 | 20240806 | 133300 | 8534419200 | 34100 | 34050 | 34100 | 34050 | 251 |
| 335 | 20240806 | 133200 | 8525868850 | 34050 | 34000 | 34050 | 33950 | 582 |
| 336 | 20240806 | 133100 | 8506082550 | 34050 | 34050 | 34050 | 34000 | 248 |
| 337 | 20240806 | 133000 | 8497650150 | 34050 | 34150 | 34150 | 34000 | 572 |
| 338 | 20240806 | 132900 | 8478151500 | 34000 | 34000 | 34200 | 34000 | 1381 |
| 339 | 20240806 | 132800 | 8431043250 | 34050 | 34200 | 34200 | 34050 | 1084 |
| 340 | 20240806 | 132700 | 8394084350 | 34150 | 34200 | 34200 | 34150 | 866 |
| 341 | 20240806 | 132600 | 8364474950 | 34250 | 34250 | 34250 | 34250 | 131 |
| 342 | 20240806 | 132500 | 8359988200 | 34250 | 34250 | 34250 | 34200 | 525 |
| 343 | 20240806 | 132400 | 8342023850 | 34250 | 34200 | 34250 | 34200 | 33 |
| 344 | 20240806 | 132300 | 8340895200 | 34250 | 34200 | 34250 | 34200 | 233 |
| 345 | 20240806 | 132200 | 8332926550 | 34250 | 34250 | 34250 | 34200 | 29 |
| 346 | 20240806 | 132100 | 8331933800 | 34250 | 34200 | 34250 | 34200 | 98 |
| 347 | 20240806 | 132000 | 8328582050 | 34250 | 34250 | 34250 | 34200 | 137 |
| 348 | 20240806 | 131900 | 8323894800 | 34250 | 34200 | 34250 | 34200 | 13 |
| 349 | 20240806 | 131800 | 8323450050 | 34250 | 34250 | 34250 | 34250 | 54 |
| 350 | 20240806 | 131700 | 8321600550 | 34300 | 34200 | 34300 | 34200 | 85 |
| 351 | 20240806 | 131600 | 8318689400 | 34250 | 34200 | 34250 | 34200 | 41 |
| 352 | 20240806 | 131500 | 8317286600 | 34200 | 34200 | 34300 | 34200 | 66 |
| 353 | 20240806 | 131400 | 8315029300 | 34300 | 34250 | 34300 | 34250 | 236 |
| 354 | 20240806 | 131300 | 8306946250 | 34250 | 34250 | 34250 | 34200 | 175 |
| 355 | 20240806 | 131200 | 8300957350 | 34250 | 34150 | 34250 | 34150 | 503 |
| 356 | 20240806 | 131100 | 8283756850 | 34200 | 34150 | 34200 | 34150 | 16 |
| 357 | 20240806 | 131000 | 8283210350 | 34200 | 34250 | 34250 | 34150 | 137 |
| 358 | 20240806 | 130900 | 8278529800 | 34200 | 34200 | 34250 | 34200 | 124 |
| 359 | 20240806 | 130800 | 8274288900 | 34250 | 34200 | 34250 | 34200 | 59 |
| 360 | 20240806 | 130700 | 8272270750 | 34250 | 34250 | 34300 | 34250 | 176 |
| 361 | 20240806 | 130600 | 8266242700 | 34250 | 34250 | 34250 | 34250 | 39 |
| 362 | 20240806 | 130500 | 8264906950 | 34250 | 34250 | 34250 | 34200 | 44 |
| 363 | 20240806 | 130400 | 8263401000 | 34250 | 34200 | 34250 | 34200 | 105 |
| 364 | 20240806 | 130300 | 8259805750 | 34250 | 34200 | 34250 | 34200 | 29 |
| 365 | 20240806 | 130200 | 8258813850 | 34250 | 34200 | 34250 | 34150 | 468 |
| 366 | 20240806 | 130100 | 8242820800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 367 | 20240806 | 130000 | 8242820800 | 34150 | 34250 | 34300 | 34150 | 1326 |
| 368 | 20240806 | 125900 | 8197407400 | 34250 | 34250 | 34250 | 34250 | 18 |
| 369 | 20240806 | 125800 | 8196790900 | 34250 | 34300 | 34300 | 34250 | 56 |
| 370 | 20240806 | 125700 | 8194872600 | 34300 | 34200 | 34300 | 34150 | 331 |
| 371 | 20240806 | 125600 | 8183554700 | 34200 | 34200 | 34200 | 34150 | 113 |
| 372 | 20240806 | 125500 | 8179690700 | 34200 | 34300 | 34300 | 34200 | 280 |
| 373 | 20240806 | 125400 | 8170107400 | 34250 | 34400 | 34400 | 34250 | 341 |
| 374 | 20240806 | 125300 | 8158411700 | 34400 | 34350 | 34400 | 34350 | 304 |
| 375 | 20240806 | 125200 | 8147954150 | 34300 | 34400 | 34450 | 34300 | 65 |
| 376 | 20240806 | 125100 | 8145720350 | 34450 | 34300 | 34450 | 34300 | 1750 |
| 377 | 20240806 | 125000 | 8085596700 | 34350 | 34300 | 34350 | 34300 | 92 |
| 378 | 20240806 | 124900 | 8082440050 | 34350 | 34300 | 34350 | 34300 | 121 |
| 379 | 20240806 | 124800 | 8078284850 | 34350 | 34300 | 34350 | 34300 | 45 |
| 380 | 20240806 | 124700 | 8076740750 | 34300 | 34300 | 34350 | 34300 | 964 |
| 381 | 20240806 | 124600 | 8043675450 | 34300 | 34250 | 34300 | 34250 | 48 |
| 382 | 20240806 | 124500 | 8042031000 | 34250 | 34250 | 34300 | 34250 | 51 |
| 383 | 20240806 | 124400 | 8040283950 | 34250 | 34250 | 34250 | 34250 | 371 |
| 384 | 20240806 | 124300 | 8027577200 | 34250 | 34250 | 34250 | 34200 | 130 |
| 385 | 20240806 | 124200 | 8023130350 | 34250 | 34200 | 34250 | 34200 | 150 |
| 386 | 20240806 | 124100 | 8017993100 | 34200 | 34250 | 34250 | 34200 | 117 |
| 387 | 20240806 | 124000 | 8013991500 | 34250 | 34250 | 34250 | 34200 | 182 |
| 388 | 20240806 | 123900 | 8007758150 | 34250 | 34200 | 34250 | 34200 | 3 |
| 389 | 20240806 | 123800 | 8007655450 | 34250 | 34200 | 34250 | 34200 | 31 |
| 390 | 20240806 | 123700 | 8006594250 | 34200 | 34200 | 34200 | 34200 | 82 |
| 391 | 20240806 | 123600 | 8003789850 | 34250 | 34150 | 34250 | 34150 | 8 |
| 392 | 20240806 | 123500 | 8003516300 | 34250 | 34100 | 34250 | 34100 | 2272 |
| 393 | 20240806 | 123400 | 7925878800 | 34150 | 34150 | 34150 | 34100 | 124 |
| 394 | 20240806 | 123300 | 7921645050 | 34100 | 34200 | 34200 | 34100 | 283 |
| 395 | 20240806 | 123200 | 7911979200 | 34200 | 34150 | 34200 | 34150 | 1261 |
| 396 | 20240806 | 123100 | 7868913500 | 34150 | 34150 | 34150 | 34150 | 6 |
| 397 | 20240806 | 123000 | 7868708600 | 34150 | 34200 | 34200 | 34150 | 6 |
| 398 | 20240806 | 122900 | 7868503500 | 34200 | 34100 | 34200 | 34100 | 2093 |
| 399 | 20240806 | 122800 | 7797045550 | 34100 | 34100 | 34100 | 34100 | 302 |
| 400 | 20240806 | 122700 | 7786747350 | 34100 | 34050 | 34150 | 34050 | 443 |
| 401 | 20240806 | 122600 | 7771645050 | 34100 | 34050 | 34100 | 34050 | 652 |
| 402 | 20240806 | 122500 | 7749444400 | 34050 | 34050 | 34050 | 34050 | 30 |
| 403 | 20240806 | 122400 | 7748422900 | 34100 | 34150 | 34150 | 34050 | 226 |
| 404 | 20240806 | 122300 | 7740716200 | 34150 | 34150 | 34150 | 34100 | 74 |
| 405 | 20240806 | 122200 | 7738190600 | 34100 | 34000 | 34100 | 34000 | 567 |
| 406 | 20240806 | 122100 | 7718885900 | 33950 | 34000 | 34050 | 33950 | 702 |
| 407 | 20240806 | 122000 | 7695002650 | 33950 | 34000 | 34000 | 33950 | 416 |
| 408 | 20240806 | 121900 | 7680870150 | 34000 | 34000 | 34000 | 33950 | 45 |
| 409 | 20240806 | 121800 | 7679341500 | 34000 | 34000 | 34000 | 33950 | 712 |
| 410 | 20240806 | 121700 | 7655158600 | 34000 | 33950 | 34000 | 33950 | 296 |
| 411 | 20240806 | 121600 | 7645096950 | 33950 | 33900 | 33950 | 33850 | 186 |
| 412 | 20240806 | 121500 | 7638791000 | 33900 | 33850 | 33900 | 33850 | 128 |
| 413 | 20240806 | 121400 | 7634456650 | 33850 | 33750 | 33850 | 33750 | 2388 |
| 414 | 20240806 | 121300 | 7553832250 | 33750 | 33750 | 33750 | 33700 | 39 |
| 415 | 20240806 | 121200 | 7552517600 | 33750 | 33750 | 33750 | 33700 | 105 |
| 416 | 20240806 | 121100 | 7548977550 | 33800 | 33800 | 33800 | 33800 | 5 |
| 417 | 20240806 | 121000 | 7548808550 | 33800 | 33750 | 33800 | 33750 | 32 |
| 418 | 20240806 | 120900 | 7547727050 | 33750 | 33900 | 33900 | 33750 | 55 |
| 419 | 20240806 | 120800 | 7545870400 | 33800 | 33750 | 33800 | 33750 | 262 |
| 420 | 20240806 | 120700 | 7537023550 | 33750 | 33700 | 33750 | 33700 | 41 |
| 421 | 20240806 | 120600 | 7535640000 | 33700 | 33750 | 33750 | 33700 | 89 |
| 422 | 20240806 | 120500 | 7532638950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 423 | 20240806 | 120400 | 7532638950 | 33750 | 33750 | 33750 | 33700 | 30 |
| 424 | 20240806 | 120300 | 7531626600 | 33750 | 33750 | 33850 | 33600 | 520 |
| 425 | 20240806 | 120200 | 7514065300 | 33700 | 33550 | 33750 | 33500 | 247 |
| 426 | 20240806 | 120100 | 7505759550 | 33450 | 33650 | 33650 | 33450 | 1090 |
| 427 | 20240806 | 120000 | 7469240000 | 33650 | 33750 | 33750 | 33500 | 3044 |
| 428 | 20240806 | 115900 | 7366970950 | 33750 | 33750 | 33750 | 33700 | 56 |
| 429 | 20240806 | 115800 | 7365082500 | 33750 | 33700 | 33750 | 33700 | 48 |
| 430 | 20240806 | 115700 | 7363464000 | 33750 | 33750 | 33800 | 33700 | 728 |
| 431 | 20240806 | 115600 | 7338897850 | 33750 | 33750 | 33850 | 33750 | 1155 |
| 432 | 20240806 | 115500 | 7299908450 | 33800 | 33800 | 33800 | 33750 | 325 |
| 433 | 20240806 | 115400 | 7288923650 | 33800 | 33800 | 33850 | 33800 | 152 |
| 434 | 20240806 | 115300 | 7283786000 | 33800 | 33800 | 33800 | 33800 | 47 |
| 435 | 20240806 | 115200 | 7282197400 | 33800 | 33850 | 33850 | 33800 | 17 |
| 436 | 20240806 | 115100 | 7281622600 | 33850 | 33800 | 33850 | 33800 | 608 |
| 437 | 20240806 | 115000 | 7261052000 | 33750 | 33800 | 33800 | 33750 | 132 |
| 438 | 20240806 | 114900 | 7256592150 | 33800 | 33800 | 33800 | 33750 | 572 |
| 439 | 20240806 | 114800 | 7237278250 | 33800 | 33750 | 33800 | 33750 | 60 |
| 440 | 20240806 | 114700 | 7235250400 | 33800 | 33800 | 33800 | 33800 | 5 |
| 441 | 20240806 | 114600 | 7235081400 | 33800 | 33750 | 33800 | 33750 | 24 |
| 442 | 20240806 | 114500 | 7234271100 | 33750 | 33750 | 33750 | 33700 | 95 |
| 443 | 20240806 | 114400 | 7231067850 | 33750 | 33850 | 33850 | 33750 | 234 |
| 444 | 20240806 | 114300 | 7223159450 | 33850 | 33850 | 33850 | 33800 | 151 |
| 445 | 20240806 | 114200 | 7218048250 | 33850 | 33850 | 33850 | 33800 | 52 |
| 446 | 20240806 | 114100 | 7216289650 | 33850 | 33850 | 33850 | 33800 | 256 |
| 447 | 20240806 | 114000 | 7207636650 | 33800 | 33800 | 33800 | 33800 | 3 |
| 448 | 20240806 | 113900 | 7207535250 | 33900 | 33800 | 33900 | 33800 | 1029 |
| 449 | 20240806 | 113800 | 7172714200 | 33800 | 33750 | 33800 | 33750 | 10 |
| 450 | 20240806 | 113700 | 7172376350 | 33750 | 33750 | 33800 | 33700 | 51 |
| 451 | 20240806 | 113600 | 7170656300 | 33800 | 33700 | 33800 | 33700 | 34 |
| 452 | 20240806 | 113500 | 7169507400 | 33800 | 33850 | 33850 | 33800 | 8 |
| 453 | 20240806 | 113400 | 7169236950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 454 | 20240806 | 113300 | 7169236950 | 33700 | 33750 | 33750 | 33700 | 140 |
| 455 | 20240806 | 113200 | 7164517900 | 33750 | 33750 | 33850 | 33750 | 48 |
| 456 | 20240806 | 113100 | 7162895650 | 33750 | 33800 | 33800 | 33700 | 134 |
| 457 | 20240806 | 113000 | 7158377150 | 33750 | 33800 | 33850 | 33750 | 6 |
| 458 | 20240806 | 112900 | 7158174400 | 33850 | 33800 | 33850 | 33750 | 350 |
| 459 | 20240806 | 112800 | 7146333950 | 33800 | 33800 | 33800 | 33800 | 4 |
| 460 | 20240806 | 112700 | 7146198750 | 33800 | 33800 | 33850 | 33800 | 228 |
| 461 | 20240806 | 112600 | 7138483450 | 33850 | 33800 | 33850 | 33750 | 194 |
| 462 | 20240806 | 112500 | 7131926750 | 33800 | 33800 | 33800 | 33750 | 669 |
| 463 | 20240806 | 112400 | 7109317050 | 33750 | 33750 | 33750 | 33750 | 41 |
| 464 | 20240806 | 112300 | 7107933300 | 33750 | 33700 | 33750 | 33700 | 188 |
| 465 | 20240806 | 112200 | 7101588750 | 33700 | 33700 | 33700 | 33700 | 34 |
| 466 | 20240806 | 112100 | 7100442950 | 33700 | 33800 | 33800 | 33700 | 727 |
| 467 | 20240806 | 112000 | 7075874300 | 33800 | 33800 | 33850 | 33800 | 137 |
| 468 | 20240806 | 111900 | 7071241900 | 33800 | 33800 | 33850 | 33800 | 85 |
| 469 | 20240806 | 111800 | 7068365900 | 33800 | 33900 | 33900 | 33800 | 24 |
| 470 | 20240806 | 111700 | 7067554200 | 33800 | 33750 | 33900 | 33750 | 611 |
| 471 | 20240806 | 111600 | 7046877900 | 33750 | 33750 | 33750 | 33700 | 17 |
| 472 | 20240806 | 111500 | 7046304650 | 33700 | 33800 | 33850 | 33700 | 314 |
| 473 | 20240806 | 111400 | 7035676700 | 33850 | 33600 | 33850 | 33600 | 884 |
| 474 | 20240806 | 111300 | 7005869700 | 33550 | 33650 | 33650 | 33550 | 239 |
| 475 | 20240806 | 111200 | 6997843050 | 33650 | 33700 | 33700 | 33600 | 102 |
| 476 | 20240806 | 111100 | 6994411150 | 33650 | 33700 | 33700 | 33650 | 34 |
| 477 | 20240806 | 111000 | 6993267000 | 33650 | 33650 | 33650 | 33650 | 3 |
| 478 | 20240806 | 110900 | 6993166050 | 33600 | 33650 | 33700 | 33600 | 65 |
| 479 | 20240806 | 110800 | 6990977000 | 33650 | 33750 | 33750 | 33650 | 518 |
| 480 | 20240806 | 110700 | 6973516250 | 33800 | 33750 | 33800 | 33750 | 58 |
| 481 | 20240806 | 110600 | 6971558650 | 33800 | 33750 | 33800 | 33750 | 60 |
| 482 | 20240806 | 110500 | 6969530700 | 33750 | 33750 | 33800 | 33750 | 235 |
| 483 | 20240806 | 110400 | 6961598400 | 33800 | 33850 | 33850 | 33800 | 332 |
| 484 | 20240806 | 110300 | 6950374000 | 33850 | 33850 | 33900 | 33850 | 200 |
| 485 | 20240806 | 110200 | 6943601650 | 33850 | 33850 | 33900 | 33850 | 71 |
| 486 | 20240806 | 110100 | 6941197200 | 33900 | 33900 | 33950 | 33850 | 112 |
| 487 | 20240806 | 110000 | 6937401950 | 33950 | 33900 | 33950 | 33800 | 524 |
| 488 | 20240806 | 105900 | 6919629250 | 33850 | 33950 | 33950 | 33850 | 1641 |
| 489 | 20240806 | 105800 | 6863998350 | 33950 | 33900 | 33950 | 33850 | 198 |
| 490 | 20240806 | 105700 | 6857286100 | 33900 | 33750 | 34200 | 33750 | 1684 |
| 491 | 20240806 | 105600 | 6800003900 | 33750 | 33650 | 33750 | 33600 | 184 |
| 492 | 20240806 | 105500 | 6793799750 | 33650 | 33700 | 33750 | 33600 | 1213 |
| 493 | 20240806 | 105400 | 6752927200 | 33750 | 33750 | 33750 | 33700 | 109 |
| 494 | 20240806 | 105300 | 6749249150 | 33750 | 33800 | 34000 | 33750 | 3025 |
| 495 | 20240806 | 105200 | 6646621200 | 33800 | 33800 | 33800 | 33800 | 215 |
| 496 | 20240806 | 105100 | 6639354200 | 33700 | 33600 | 33800 | 33600 | 204 |
| 497 | 20240806 | 105000 | 6632480300 | 33600 | 33550 | 33600 | 33500 | 321 |
| 498 | 20240806 | 104900 | 6621710600 | 33500 | 33400 | 33550 | 33400 | 473 |
| 499 | 20240806 | 104800 | 6605863400 | 33450 | 33350 | 33450 | 33350 | 601 |
| 500 | 20240806 | 104700 | 6585783550 | 33350 | 33400 | 33400 | 33100 | 1184 |
| 501 | 20240806 | 104600 | 6546389750 | 33400 | 33400 | 33450 | 33400 | 249 |
| 502 | 20240806 | 104500 | 6538072650 | 33400 | 33450 | 33500 | 33400 | 200 |
| 503 | 20240806 | 104400 | 6531387700 | 33400 | 33300 | 33550 | 33300 | 569 |
| 504 | 20240806 | 104300 | 6512347450 | 33250 | 33200 | 33350 | 33100 | 9014 |
| 505 | 20240806 | 104200 | 6213276100 | 33250 | 33350 | 33350 | 33150 | 637 |
| 506 | 20240806 | 104100 | 6192110250 | 33350 | 33400 | 33450 | 33350 | 1016 |
| 507 | 20240806 | 104000 | 6158178200 | 33450 | 33500 | 33500 | 33450 | 1851 |
| 508 | 20240806 | 103900 | 6096190750 | 33550 | 33550 | 33600 | 33550 | 897 |
| 509 | 20240806 | 103800 | 6066095950 | 33550 | 33650 | 33650 | 33550 | 153 |
| 510 | 20240806 | 103700 | 6060955050 | 33650 | 33750 | 33750 | 33650 | 1047 |
| 511 | 20240806 | 103600 | 6025704350 | 33700 | 33800 | 33850 | 33700 | 450 |
| 512 | 20240806 | 103500 | 6010515950 | 33750 | 33850 | 33900 | 33750 | 180 |
| 513 | 20240806 | 103400 | 6004433400 | 33850 | 33800 | 33900 | 33800 | 404 |
| 514 | 20240806 | 103300 | 5990747950 | 33800 | 33650 | 33800 | 33650 | 1227 |
| 515 | 20240806 | 103200 | 5949365900 | 33650 | 33750 | 33750 | 33650 | 862 |
| 516 | 20240806 | 103100 | 5920302850 | 33800 | 33850 | 33850 | 33800 | 510 |
| 517 | 20240806 | 103000 | 5903064800 | 33850 | 33850 | 33850 | 33800 | 870 |
| 518 | 20240806 | 102900 | 5873647100 | 33850 | 33950 | 34000 | 33850 | 731 |
| 519 | 20240806 | 102800 | 5848839100 | 34000 | 34050 | 34050 | 34000 | 820 |
| 520 | 20240806 | 102700 | 5820953750 | 34050 | 34100 | 34100 | 34000 | 1244 |
| 521 | 20240806 | 102600 | 5778604900 | 34100 | 34100 | 34150 | 34100 | 106 |
| 522 | 20240806 | 102500 | 5774987700 | 34100 | 34100 | 34100 | 34100 | 256 |
| 523 | 20240806 | 102400 | 5766258100 | 34150 | 34250 | 34250 | 34150 | 939 |
| 524 | 20240806 | 102300 | 5734154550 | 34200 | 34250 | 34250 | 34200 | 199 |
| 525 | 20240806 | 102200 | 5727341350 | 34250 | 34300 | 34300 | 34250 | 831 |
| 526 | 20240806 | 102100 | 5698838600 | 34350 | 34350 | 34400 | 34300 | 70 |
| 527 | 20240806 | 102000 | 5696433750 | 34400 | 34300 | 34400 | 34200 | 1388 |
| 528 | 20240806 | 101900 | 5648849200 | 34200 | 34300 | 34300 | 34200 | 824 |
| 529 | 20240806 | 101800 | 5620657100 | 34250 | 34250 | 34300 | 34250 | 418 |
| 530 | 20240806 | 101700 | 5606340550 | 34250 | 34450 | 34450 | 34250 | 607 |
| 531 | 20240806 | 101600 | 5585485600 | 34450 | 34450 | 34500 | 34450 | 796 |
| 532 | 20240806 | 101500 | 5558049100 | 34500 | 34450 | 34500 | 34450 | 515 |
| 533 | 20240806 | 101400 | 5540306650 | 34500 | 34450 | 34550 | 34450 | 1116 |
| 534 | 20240806 | 101300 | 5501810300 | 34450 | 34400 | 34450 | 34400 | 396 |
| 535 | 20240806 | 101200 | 5488172800 | 34350 | 34350 | 34350 | 34250 | 820 |
| 536 | 20240806 | 101100 | 5460040350 | 34350 | 34500 | 34500 | 34350 | 1049 |
| 537 | 20240806 | 101000 | 5423928650 | 34500 | 34450 | 34500 | 34450 | 213 |
| 538 | 20240806 | 100900 | 5416583250 | 34400 | 34450 | 34450 | 34400 | 137 |
| 539 | 20240806 | 100800 | 5411865650 | 34450 | 34500 | 34500 | 34400 | 1144 |
| 540 | 20240806 | 100700 | 5372477000 | 34500 | 34500 | 34600 | 34500 | 1379 |
| 541 | 20240806 | 100600 | 5324883100 | 34500 | 34600 | 34600 | 34500 | 625 |
| 542 | 20240806 | 100500 | 5303294150 | 34600 | 34650 | 34700 | 34600 | 2704 |
| 543 | 20240806 | 100400 | 5209640900 | 34650 | 34550 | 34650 | 34550 | 296 |
| 544 | 20240806 | 100300 | 5199397600 | 34550 | 34500 | 34650 | 34450 | 2555 |
| 545 | 20240806 | 100200 | 5111110300 | 34500 | 34450 | 34550 | 34400 | 1277 |
| 546 | 20240806 | 100100 | 5067062300 | 34500 | 34450 | 34500 | 34450 | 774 |
| 547 | 20240806 | 100000 | 5040397750 | 34450 | 34300 | 34450 | 34300 | 1564 |
| 548 | 20240806 | 095900 | 4986596150 | 34300 | 34300 | 34350 | 34300 | 93 |
| 549 | 20240806 | 095800 | 4983405500 | 34250 | 34300 | 34300 | 34250 | 1159 |
| 550 | 20240806 | 095700 | 4943680100 | 34300 | 34400 | 34400 | 34300 | 372 |
| 551 | 20240806 | 095600 | 4930895900 | 34400 | 34250 | 34400 | 34250 | 488 |
| 552 | 20240806 | 095500 | 4914151750 | 34200 | 34200 | 34250 | 34200 | 303 |
| 553 | 20240806 | 095400 | 4903784150 | 34200 | 34200 | 34250 | 34200 | 372 |
| 554 | 20240806 | 095300 | 4891061500 | 34200 | 34250 | 34250 | 34200 | 289 |
| 555 | 20240806 | 095200 | 4881177400 | 34250 | 34350 | 34350 | 34250 | 388 |
| 556 | 20240806 | 095100 | 4867865250 | 34350 | 34200 | 34350 | 34200 | 1861 |
| 557 | 20240806 | 095000 | 4804088500 | 34200 | 34150 | 34250 | 34150 | 1295 |
| 558 | 20240806 | 094900 | 4759797650 | 34200 | 34200 | 34250 | 34150 | 307 |
| 559 | 20240806 | 094800 | 4749298250 | 34200 | 34050 | 34200 | 34000 | 3148 |
| 560 | 20240806 | 094700 | 4641868950 | 34050 | 34000 | 34100 | 34000 | 195 |
| 561 | 20240806 | 094600 | 4635238150 | 34100 | 34050 | 34100 | 33950 | 1154 |
| 562 | 20240806 | 094500 | 4595964850 | 33900 | 33900 | 34050 | 33850 | 1960 |
| 563 | 20240806 | 094400 | 4529536400 | 33900 | 33900 | 33950 | 33800 | 838 |
| 564 | 20240806 | 094300 | 4501149050 | 33900 | 34000 | 34000 | 33850 | 1788 |
| 565 | 20240806 | 094200 | 4440462300 | 34000 | 34100 | 34100 | 34000 | 304 |
| 566 | 20240806 | 094100 | 4430117650 | 34100 | 34000 | 34100 | 33950 | 682 |
| 567 | 20240806 | 094000 | 4406918150 | 34100 | 34050 | 34150 | 34000 | 1562 |
| 568 | 20240806 | 093900 | 4353707050 | 34050 | 34000 | 34100 | 33950 | 818 |
| 569 | 20240806 | 093800 | 4325895500 | 34000 | 33950 | 34000 | 33900 | 728 |
| 570 | 20240806 | 093700 | 4301195150 | 33950 | 34050 | 34050 | 33900 | 1203 |
| 571 | 20240806 | 093600 | 4260352950 | 34100 | 34100 | 34100 | 34000 | 1170 |
| 572 | 20240806 | 093500 | 4220503700 | 34100 | 34150 | 34200 | 34100 | 741 |
| 573 | 20240806 | 093400 | 4195201550 | 34150 | 34000 | 34150 | 33950 | 1232 |
| 574 | 20240806 | 093300 | 4153198600 | 34000 | 34000 | 34050 | 33950 | 322 |
| 575 | 20240806 | 093200 | 4142249450 | 33950 | 33950 | 34000 | 33900 | 330 |
| 576 | 20240806 | 093100 | 4131045000 | 33950 | 34100 | 34150 | 33950 | 1587 |
| 577 | 20240806 | 093000 | 4077020700 | 34150 | 34150 | 34150 | 34000 | 1719 |
| 578 | 20240806 | 092900 | 4018404400 | 34150 | 34000 | 34150 | 33950 | 3223 |
| 579 | 20240806 | 092800 | 3908630900 | 34000 | 34000 | 34050 | 33950 | 1535 |
| 580 | 20240806 | 092700 | 3856448050 | 33900 | 34100 | 34100 | 33900 | 703 |
| 581 | 20240806 | 092600 | 3832568250 | 34000 | 34050 | 34100 | 33900 | 1108 |
| 582 | 20240806 | 092500 | 3794891050 | 34100 | 34150 | 34150 | 34000 | 928 |
| 583 | 20240806 | 092400 | 3763297500 | 34100 | 34150 | 34200 | 34100 | 2556 |
| 584 | 20240806 | 092300 | 3676072500 | 34200 | 34100 | 34200 | 34000 | 1771 |
| 585 | 20240806 | 092200 | 3615598100 | 34100 | 34250 | 34250 | 34050 | 373 |
| 586 | 20240806 | 092100 | 3602851950 | 34150 | 34100 | 34300 | 34000 | 2053 |
| 587 | 20240806 | 092000 | 3532730950 | 34050 | 34150 | 34200 | 34050 | 434 |
| 588 | 20240806 | 091900 | 3517925800 | 34150 | 34000 | 34300 | 34000 | 676 |
| 589 | 20240806 | 091800 | 3494833900 | 34050 | 34100 | 34150 | 33900 | 3760 |
| 590 | 20240806 | 091700 | 3366545800 | 34150 | 34150 | 34250 | 34100 | 1030 |
| 591 | 20240806 | 091600 | 3331388750 | 34200 | 34000 | 34400 | 34000 | 4128 |
| 592 | 20240806 | 091500 | 3190599900 | 34000 | 34000 | 34050 | 33800 | 3150 |
| 593 | 20240806 | 091400 | 3083851050 | 34050 | 34050 | 34100 | 33950 | 3503 |
| 594 | 20240806 | 091300 | 2964656100 | 34050 | 34050 | 34100 | 33850 | 5199 |
| 595 | 20240806 | 091200 | 2787962650 | 34050 | 33800 | 34100 | 33800 | 5510 |
| 596 | 20240806 | 091100 | 2600968650 | 33800 | 33150 | 33800 | 33100 | 3744 |
| 597 | 20240806 | 091000 | 2475494650 | 33150 | 33050 | 33150 | 33050 | 2062 |
| 598 | 20240806 | 090900 | 2407236750 | 33050 | 33000 | 33100 | 32950 | 1183 |
| 599 | 20240806 | 090800 | 2368185000 | 33000 | 33000 | 33100 | 32800 | 3936 |
| 600 | 20240806 | 090700 | 2238378200 | 33000 | 33500 | 33500 | 33000 | 6100 |
| 601 | 20240806 | 090600 | 2035818700 | 33500 | 33700 | 33700 | 33400 | 3499 |
| 602 | 20240806 | 090500 | 1918487000 | 33700 | 33750 | 33750 | 33550 | 4111 |
| 603 | 20240806 | 090400 | 1780061100 | 33700 | 33800 | 33950 | 33650 | 1568 |
| 604 | 20240806 | 090300 | 1727063950 | 33700 | 33750 | 33800 | 33550 | 7584 |
| 605 | 20240806 | 090200 | 1471714150 | 33800 | 33600 | 34100 | 33550 | 7479 |
| 606 | 20240806 | 090100 | 1219611950 | 33600 | 33200 | 33700 | 33050 | 9564 |
| 607 | 20240806 | 090000 | 900119700 | 33200 | 32200 | 33200 | 32200 | 27418 |