34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 193000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 5409 |
| 3 | 20240812 | 192900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240812 | 192800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240812 | 192700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240812 | 192600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240812 | 192500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240812 | 192400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240812 | 192300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240812 | 192200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240812 | 192100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240812 | 192000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240812 | 191900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240812 | 191800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240812 | 191700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240812 | 191600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240812 | 191500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240812 | 191400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240812 | 191300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240812 | 191200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240812 | 191100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240812 | 191000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240812 | 190900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240812 | 190800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240812 | 190700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240812 | 190600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240812 | 190500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240812 | 190400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240812 | 190300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240812 | 190200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240812 | 190100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240812 | 190000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 5409 |
| 33 | 20240812 | 185900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240812 | 185800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240812 | 185700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240812 | 185600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240812 | 185500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240812 | 185400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240812 | 185300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240812 | 185200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240812 | 185100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240812 | 185000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240812 | 184900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240812 | 184800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240812 | 184700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240812 | 184600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240812 | 184500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240812 | 184400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240812 | 184300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240812 | 184200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240812 | 184100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240812 | 184000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240812 | 183900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240812 | 183800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240812 | 183700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240812 | 183600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240812 | 183500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240812 | 183400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240812 | 183300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240812 | 183200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240812 | 183100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240812 | 183000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 5409 |
| 63 | 20240812 | 182900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240812 | 182800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240812 | 182700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240812 | 182600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240812 | 182500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240812 | 182400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240812 | 182300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240812 | 182200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240812 | 182100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240812 | 182000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240812 | 181900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240812 | 181800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240812 | 181700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240812 | 181600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240812 | 181500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240812 | 181400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240812 | 181300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240812 | 181200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240812 | 181100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240812 | 181000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240812 | 180900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240812 | 180800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240812 | 180700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240812 | 180600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240812 | 180500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240812 | 180400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240812 | 180300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240812 | 180200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240812 | 180100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240812 | 180000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 5409 |
| 93 | 20240812 | 175900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240812 | 175800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240812 | 175700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240812 | 175600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240812 | 175500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240812 | 175400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240812 | 175300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240812 | 175200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240812 | 175100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240812 | 175000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240812 | 174900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240812 | 174800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240812 | 174700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240812 | 174600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240812 | 174500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240812 | 174400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240812 | 174300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240812 | 174200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240812 | 174100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240812 | 174000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240812 | 173900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240812 | 173800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240812 | 173700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240812 | 173600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240812 | 173500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240812 | 173400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240812 | 173300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240812 | 173200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240812 | 173100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240812 | 173000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 5409 |
| 123 | 20240812 | 172900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240812 | 172800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240812 | 172700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240812 | 172600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240812 | 172500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240812 | 172400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240812 | 172300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240812 | 172200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240812 | 172100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240812 | 172000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240812 | 171900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240812 | 171800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240812 | 171700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240812 | 171600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240812 | 171500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240812 | 171400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240812 | 171300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240812 | 171200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240812 | 171100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240812 | 171000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240812 | 170900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240812 | 170800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240812 | 170700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240812 | 170600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240812 | 170500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240812 | 170400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240812 | 170300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240812 | 170200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240812 | 170100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240812 | 170000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 5409 |
| 153 | 20240812 | 165900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240812 | 165800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240812 | 165700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240812 | 165600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240812 | 165500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240812 | 165400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240812 | 165300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240812 | 165200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240812 | 165100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240812 | 165000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240812 | 164900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240812 | 164800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240812 | 164700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240812 | 164600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240812 | 164500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240812 | 164400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240812 | 164300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240812 | 164200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240812 | 164100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240812 | 164000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240812 | 163900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240812 | 163800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240812 | 163700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240812 | 163600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240812 | 163500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240812 | 163400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240812 | 163300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240812 | 163200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240812 | 163100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240812 | 163000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 5409 |
| 183 | 20240812 | 162900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240812 | 162800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240812 | 162700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240812 | 162600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240812 | 162500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240812 | 162400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240812 | 162300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240812 | 162200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240812 | 162100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240812 | 162000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240812 | 161900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240812 | 161800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240812 | 161700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240812 | 161600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240812 | 161500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240812 | 161400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240812 | 161300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240812 | 161200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240812 | 161100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240812 | 161000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240812 | 160900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20240812 | 160800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20240812 | 160700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20240812 | 160600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20240812 | 160500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20240812 | 160400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20240812 | 160300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20240812 | 160200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20240812 | 160100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20240812 | 160000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 5409 |
| 213 | 20240812 | 155900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20240812 | 155800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20240812 | 155700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20240812 | 155600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20240812 | 155500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20240812 | 155400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20240812 | 155300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20240812 | 155200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20240812 | 155100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20240812 | 155000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20240812 | 154900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20240812 | 154800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20240812 | 154700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20240812 | 154600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20240812 | 154500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20240812 | 154400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20240812 | 154300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20240812 | 154200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20240812 | 154100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 232 | 20240812 | 154000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 233 | 20240812 | 153900 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 234 | 20240812 | 153800 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 235 | 20240812 | 153700 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 236 | 20240812 | 153600 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 237 | 20240812 | 153500 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 238 | 20240812 | 153400 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 239 | 20240812 | 153300 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 240 | 20240812 | 153200 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 241 | 20240812 | 153100 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 242 | 20240812 | 153000 | 7990616000 | 41200 | 41200 | 41200 | 41200 | 10818 |
| 243 | 20240812 | 152900 | 7767765200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 244 | 20240812 | 152800 | 7767765200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 245 | 20240812 | 152700 | 7767765200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 246 | 20240812 | 152600 | 7767765200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 247 | 20240812 | 152500 | 7767765200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 248 | 20240812 | 152400 | 7767765200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 249 | 20240812 | 152300 | 7767765200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 250 | 20240812 | 152200 | 7767765200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 251 | 20240812 | 152100 | 7767765200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 252 | 20240812 | 152000 | 7767765200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 253 | 20240812 | 151900 | 7767765200 | 41150 | 41150 | 41150 | 41100 | 627 |
| 254 | 20240812 | 151800 | 7741967550 | 41100 | 41200 | 41200 | 41100 | 574 |
| 255 | 20240812 | 151700 | 7718350300 | 41150 | 41200 | 41200 | 41150 | 413 |
| 256 | 20240812 | 151600 | 7701353350 | 41200 | 41200 | 41200 | 41150 | 478 |
| 257 | 20240812 | 151500 | 7681680250 | 41200 | 41150 | 41200 | 41150 | 865 |
| 258 | 20240812 | 151400 | 7646081550 | 41200 | 41200 | 41200 | 41150 | 115 |
| 259 | 20240812 | 151300 | 7641346600 | 41200 | 41200 | 41200 | 41150 | 1247 |
| 260 | 20240812 | 151200 | 7590030300 | 41200 | 41200 | 41200 | 41150 | 61 |
| 261 | 20240812 | 151100 | 7587518000 | 41150 | 41150 | 41200 | 41150 | 150 |
| 262 | 20240812 | 151000 | 7581344400 | 41150 | 41200 | 41200 | 41150 | 699 |
| 263 | 20240812 | 150900 | 7552577500 | 41150 | 41200 | 41200 | 41150 | 53 |
| 264 | 20240812 | 150800 | 7550394100 | 41200 | 41200 | 41200 | 41200 | 63 |
| 265 | 20240812 | 150700 | 7547798500 | 41200 | 41200 | 41200 | 41200 | 51 |
| 266 | 20240812 | 150600 | 7545697300 | 41200 | 41200 | 41200 | 41150 | 756 |
| 267 | 20240812 | 150500 | 7514584100 | 41200 | 41200 | 41200 | 41150 | 219 |
| 268 | 20240812 | 150400 | 7505563450 | 41200 | 41200 | 41200 | 41150 | 301 |
| 269 | 20240812 | 150300 | 7493164500 | 41200 | 41200 | 41200 | 41200 | 39 |
| 270 | 20240812 | 150200 | 7491557700 | 41150 | 41150 | 41150 | 41100 | 945 |
| 271 | 20240812 | 150100 | 7452672050 | 41150 | 41150 | 41150 | 41100 | 443 |
| 272 | 20240812 | 150000 | 7434443100 | 41150 | 41100 | 41150 | 41100 | 1384 |
| 273 | 20240812 | 145900 | 7377496200 | 41100 | 41150 | 41150 | 41100 | 240 |
| 274 | 20240812 | 145800 | 7367629300 | 41150 | 41150 | 41150 | 41100 | 115 |
| 275 | 20240812 | 145700 | 7362899300 | 41150 | 41150 | 41150 | 41100 | 338 |
| 276 | 20240812 | 145600 | 7349005350 | 41150 | 41150 | 41150 | 41100 | 77 |
| 277 | 20240812 | 145500 | 7345838300 | 41150 | 41100 | 41150 | 41100 | 112 |
| 278 | 20240812 | 145400 | 7341232800 | 41150 | 41100 | 41150 | 41100 | 150 |
| 279 | 20240812 | 145300 | 7335065750 | 41150 | 41100 | 41150 | 41100 | 223 |
| 280 | 20240812 | 145200 | 7325897900 | 41150 | 41150 | 41150 | 41100 | 85 |
| 281 | 20240812 | 145100 | 7322400800 | 41150 | 41150 | 41150 | 41100 | 572 |
| 282 | 20240812 | 145000 | 7298883900 | 41150 | 41150 | 41150 | 41100 | 148 |
| 283 | 20240812 | 144900 | 7292799800 | 41100 | 41150 | 41150 | 41100 | 138 |
| 284 | 20240812 | 144800 | 7287124900 | 41100 | 41150 | 41150 | 41100 | 43 |
| 285 | 20240812 | 144700 | 7285356000 | 41150 | 41150 | 41150 | 41100 | 56 |
| 286 | 20240812 | 144600 | 7283051750 | 41150 | 41100 | 41150 | 41100 | 158 |
| 287 | 20240812 | 144500 | 7276557100 | 41100 | 41150 | 41150 | 41100 | 958 |
| 288 | 20240812 | 144400 | 7237164450 | 41150 | 41150 | 41150 | 41100 | 148 |
| 289 | 20240812 | 144300 | 7231079050 | 41150 | 41150 | 41150 | 41100 | 107 |
| 290 | 20240812 | 144200 | 7226679450 | 41150 | 41200 | 41200 | 41150 | 325 |
| 291 | 20240812 | 144100 | 7213302850 | 41200 | 41200 | 41200 | 41150 | 97 |
| 292 | 20240812 | 144000 | 7209309300 | 41200 | 41200 | 41200 | 41200 | 196 |
| 293 | 20240812 | 143900 | 7201234100 | 41150 | 41200 | 41200 | 41150 | 130 |
| 294 | 20240812 | 143800 | 7195882200 | 41200 | 41150 | 41200 | 41150 | 212 |
| 295 | 20240812 | 143700 | 7187157050 | 41100 | 41150 | 41150 | 41100 | 129 |
| 296 | 20240812 | 143600 | 7181848850 | 41100 | 41150 | 41150 | 41100 | 632 |
| 297 | 20240812 | 143500 | 7155842400 | 41150 | 41100 | 41150 | 41100 | 38 |
| 298 | 20240812 | 143400 | 7154279100 | 41150 | 41150 | 41150 | 41100 | 79 |
| 299 | 20240812 | 143300 | 7151028450 | 41150 | 41150 | 41150 | 41100 | 147 |
| 300 | 20240812 | 143200 | 7144982050 | 41150 | 41150 | 41150 | 41100 | 251 |
| 301 | 20240812 | 143100 | 7134653500 | 41150 | 41200 | 41200 | 41150 | 204 |
| 302 | 20240812 | 143000 | 7126257400 | 41200 | 41200 | 41200 | 41150 | 75 |
| 303 | 20240812 | 142900 | 7123169450 | 41150 | 41150 | 41150 | 41100 | 211 |
| 304 | 20240812 | 142800 | 7114486850 | 41150 | 41150 | 41150 | 41100 | 69 |
| 305 | 20240812 | 142700 | 7111647900 | 41100 | 41200 | 41200 | 41100 | 171 |
| 306 | 20240812 | 142600 | 7104612350 | 41150 | 41150 | 41200 | 41100 | 158 |
| 307 | 20240812 | 142500 | 7098110700 | 41150 | 41150 | 41150 | 41100 | 105 |
| 308 | 20240812 | 142400 | 7093793450 | 41150 | 41150 | 41150 | 41100 | 224 |
| 309 | 20240812 | 142300 | 7084584450 | 41100 | 41100 | 41150 | 41100 | 122 |
| 310 | 20240812 | 142200 | 7079567650 | 41150 | 41150 | 41150 | 41100 | 110 |
| 311 | 20240812 | 142100 | 7075041200 | 41150 | 41150 | 41150 | 41100 | 176 |
| 312 | 20240812 | 142000 | 7067798950 | 41150 | 41150 | 41150 | 41050 | 88 |
| 313 | 20240812 | 141900 | 7064182750 | 41150 | 41150 | 41150 | 41000 | 789 |
| 314 | 20240812 | 141800 | 7031770050 | 41150 | 41150 | 41150 | 41150 | 35 |
| 315 | 20240812 | 141700 | 7030329800 | 41150 | 41150 | 41150 | 41100 | 563 |
| 316 | 20240812 | 141600 | 7007187550 | 41150 | 41150 | 41150 | 41100 | 39 |
| 317 | 20240812 | 141500 | 7005582900 | 41100 | 41150 | 41150 | 41100 | 54 |
| 318 | 20240812 | 141400 | 7003361050 | 41150 | 41150 | 41150 | 41100 | 607 |
| 319 | 20240812 | 141300 | 6978386350 | 41200 | 41150 | 41200 | 41150 | 159 |
| 320 | 20240812 | 141200 | 6971836000 | 41200 | 41200 | 41200 | 41150 | 251 |
| 321 | 20240812 | 141100 | 6961500250 | 41200 | 41200 | 41200 | 41150 | 56 |
| 322 | 20240812 | 141000 | 6959193250 | 41200 | 41200 | 41200 | 41150 | 47 |
| 323 | 20240812 | 140900 | 6957257250 | 41150 | 41200 | 41200 | 41150 | 769 |
| 324 | 20240812 | 140800 | 6925610650 | 41150 | 41200 | 41200 | 41150 | 383 |
| 325 | 20240812 | 140700 | 6909847450 | 41200 | 41200 | 41200 | 41150 | 240 |
| 326 | 20240812 | 140600 | 6899963450 | 41200 | 41200 | 41200 | 41150 | 218 |
| 327 | 20240812 | 140500 | 6890989250 | 41200 | 41200 | 41200 | 41150 | 135 |
| 328 | 20240812 | 140400 | 6885427350 | 41200 | 41200 | 41200 | 41150 | 339 |
| 329 | 20240812 | 140300 | 6871465700 | 41200 | 41150 | 41200 | 41150 | 238 |
| 330 | 20240812 | 140200 | 6861670450 | 41200 | 41200 | 41200 | 41150 | 994 |
| 331 | 20240812 | 140100 | 6820764050 | 41150 | 41200 | 41200 | 41150 | 713 |
| 332 | 20240812 | 140000 | 6791390250 | 41200 | 41200 | 41200 | 41150 | 44 |
| 333 | 20240812 | 135900 | 6789577650 | 41200 | 41200 | 41200 | 41150 | 405 |
| 334 | 20240812 | 135800 | 6772891900 | 41150 | 41200 | 41200 | 41150 | 438 |
| 335 | 20240812 | 135700 | 6754852400 | 41150 | 41200 | 41200 | 41150 | 181 |
| 336 | 20240812 | 135600 | 6747397700 | 41200 | 41200 | 41200 | 41150 | 294 |
| 337 | 20240812 | 135500 | 6735285150 | 41200 | 41200 | 41200 | 41150 | 259 |
| 338 | 20240812 | 135400 | 6724624000 | 41200 | 41200 | 41200 | 41200 | 35 |
| 339 | 20240812 | 135300 | 6723182000 | 41200 | 41200 | 41200 | 41150 | 190 |
| 340 | 20240812 | 135200 | 6715354650 | 41200 | 41150 | 41200 | 41150 | 254 |
| 341 | 20240812 | 135100 | 6704900100 | 41200 | 41150 | 41200 | 41150 | 288 |
| 342 | 20240812 | 135000 | 6693034700 | 41150 | 41200 | 41200 | 41150 | 2574 |
| 343 | 20240812 | 134900 | 6586991500 | 41150 | 41200 | 41200 | 41150 | 563 |
| 344 | 20240812 | 134800 | 6563820750 | 41200 | 41200 | 41200 | 41150 | 73 |
| 345 | 20240812 | 134700 | 6560813300 | 41200 | 41200 | 41200 | 41150 | 127 |
| 346 | 20240812 | 134600 | 6555580950 | 41200 | 41200 | 41200 | 41150 | 192 |
| 347 | 20240812 | 134500 | 6547670850 | 41200 | 41200 | 41200 | 41150 | 50 |
| 348 | 20240812 | 134400 | 6545611750 | 41200 | 41200 | 41200 | 41150 | 667 |
| 349 | 20240812 | 134300 | 6518131750 | 41200 | 41150 | 41200 | 41100 | 1300 |
| 350 | 20240812 | 134200 | 6464636250 | 41150 | 41150 | 41150 | 41100 | 57 |
| 351 | 20240812 | 134100 | 6462290850 | 41100 | 41100 | 41150 | 41100 | 62 |
| 352 | 20240812 | 134000 | 6459740700 | 41150 | 41150 | 41150 | 41150 | 74 |
| 353 | 20240812 | 133900 | 6456695600 | 41100 | 41100 | 41150 | 41050 | 339 |
| 354 | 20240812 | 133800 | 6442756400 | 41100 | 41100 | 41100 | 41050 | 87 |
| 355 | 20240812 | 133700 | 6439181200 | 41100 | 41100 | 41100 | 41050 | 205 |
| 356 | 20240812 | 133600 | 6430756350 | 41100 | 41100 | 41100 | 41050 | 99 |
| 357 | 20240812 | 133500 | 6426690950 | 41100 | 41100 | 41100 | 41050 | 71 |
| 358 | 20240812 | 133400 | 6423773700 | 41100 | 41100 | 41100 | 41050 | 154 |
| 359 | 20240812 | 133300 | 6417449300 | 41100 | 41100 | 41100 | 41000 | 804 |
| 360 | 20240812 | 133200 | 6384458850 | 41100 | 41100 | 41100 | 41100 | 57 |
| 361 | 20240812 | 133100 | 6382116150 | 41100 | 41100 | 41100 | 41050 | 24 |
| 362 | 20240812 | 133000 | 6381129850 | 41100 | 41100 | 41100 | 41000 | 3693 |
| 363 | 20240812 | 132900 | 6229642450 | 41050 | 41100 | 41100 | 41050 | 333 |
| 364 | 20240812 | 132800 | 6215962300 | 41050 | 41100 | 41100 | 41050 | 55 |
| 365 | 20240812 | 132700 | 6213702250 | 41100 | 41100 | 41100 | 41100 | 47 |
| 366 | 20240812 | 132600 | 6211770550 | 41100 | 41100 | 41100 | 41050 | 36 |
| 367 | 20240812 | 132500 | 6210291250 | 41050 | 41100 | 41100 | 41050 | 114 |
| 368 | 20240812 | 132400 | 6205606850 | 41100 | 41100 | 41100 | 41050 | 126 |
| 369 | 20240812 | 132300 | 6200428350 | 41100 | 41100 | 41100 | 41050 | 43 |
| 370 | 20240812 | 132200 | 6198661150 | 41100 | 41100 | 41100 | 41050 | 45 |
| 371 | 20240812 | 132100 | 6196811800 | 41100 | 41100 | 41100 | 41050 | 48 |
| 372 | 20240812 | 132000 | 6194839100 | 41100 | 41100 | 41100 | 41050 | 138 |
| 373 | 20240812 | 131900 | 6189167700 | 41050 | 41100 | 41100 | 41050 | 135 |
| 374 | 20240812 | 131800 | 6183620500 | 41100 | 41150 | 41150 | 41100 | 908 |
| 375 | 20240812 | 131700 | 6146298350 | 41150 | 41150 | 41150 | 41100 | 251 |
| 376 | 20240812 | 131600 | 6135970100 | 41100 | 41100 | 41200 | 41100 | 845 |
| 377 | 20240812 | 131500 | 6101194250 | 41150 | 41150 | 41150 | 41100 | 205 |
| 378 | 20240812 | 131400 | 6092758950 | 41150 | 41150 | 41150 | 41100 | 223 |
| 379 | 20240812 | 131300 | 6083591600 | 41150 | 41150 | 41150 | 41100 | 56 |
| 380 | 20240812 | 131200 | 6081288800 | 41150 | 41150 | 41150 | 41100 | 38 |
| 381 | 20240812 | 131100 | 6079725400 | 41100 | 41100 | 41150 | 41100 | 62 |
| 382 | 20240812 | 131000 | 6077176400 | 41150 | 41100 | 41150 | 41050 | 87 |
| 383 | 20240812 | 130900 | 6073597800 | 41050 | 41150 | 41150 | 41050 | 2488 |
| 384 | 20240812 | 130800 | 5971459600 | 41100 | 41100 | 41150 | 41100 | 550 |
| 385 | 20240812 | 130700 | 5948848150 | 41150 | 41100 | 41150 | 41100 | 69 |
| 386 | 20240812 | 130600 | 5946011700 | 41100 | 41100 | 41100 | 41050 | 973 |
| 387 | 20240812 | 130500 | 5906021500 | 41150 | 41200 | 41200 | 41150 | 1561 |
| 388 | 20240812 | 130400 | 5841763450 | 41200 | 41250 | 41250 | 41150 | 177 |
| 389 | 20240812 | 130300 | 5834471650 | 41200 | 41200 | 41250 | 41200 | 57 |
| 390 | 20240812 | 130200 | 5832122350 | 41200 | 41200 | 41200 | 41150 | 416 |
| 391 | 20240812 | 130100 | 5814983650 | 41200 | 41200 | 41250 | 41200 | 2261 |
| 392 | 20240812 | 130000 | 5721830250 | 41150 | 41150 | 41200 | 41150 | 54 |
| 393 | 20240812 | 125900 | 5719608100 | 41100 | 41150 | 41150 | 41100 | 38 |
| 394 | 20240812 | 125800 | 5718044550 | 41150 | 41200 | 41200 | 41150 | 126 |
| 395 | 20240812 | 125700 | 5712859500 | 41200 | 41150 | 41200 | 41150 | 1183 |
| 396 | 20240812 | 125600 | 5664175650 | 41200 | 41150 | 41200 | 41150 | 14 |
| 397 | 20240812 | 125500 | 5663599450 | 41200 | 41050 | 41200 | 41050 | 1602 |
| 398 | 20240812 | 125400 | 5597736750 | 41100 | 41050 | 41100 | 41050 | 625 |
| 399 | 20240812 | 125300 | 5572070600 | 41050 | 41050 | 41100 | 41050 | 6 |
| 400 | 20240812 | 125200 | 5571824200 | 41050 | 41050 | 41100 | 41000 | 1103 |
| 401 | 20240812 | 125100 | 5526545400 | 41050 | 41050 | 41100 | 41050 | 140 |
| 402 | 20240812 | 125000 | 5520792500 | 41100 | 41100 | 41100 | 41050 | 111 |
| 403 | 20240812 | 124900 | 5516235400 | 41100 | 41050 | 41100 | 41050 | 646 |
| 404 | 20240812 | 124800 | 5489686850 | 41100 | 41050 | 41100 | 41050 | 340 |
| 405 | 20240812 | 124700 | 5475713950 | 41050 | 41050 | 41100 | 41050 | 53 |
| 406 | 20240812 | 124600 | 5473538100 | 41100 | 41050 | 41100 | 41050 | 29 |
| 407 | 20240812 | 124500 | 5472347450 | 41050 | 41050 | 41100 | 41050 | 72 |
| 408 | 20240812 | 124400 | 5469391150 | 41050 | 41100 | 41100 | 41050 | 292 |
| 409 | 20240812 | 124300 | 5457403100 | 41100 | 41050 | 41100 | 41050 | 12 |
| 410 | 20240812 | 124200 | 5456910150 | 41100 | 41100 | 41100 | 41050 | 131 |
| 411 | 20240812 | 124100 | 5451529500 | 41050 | 41100 | 41100 | 41050 | 316 |
| 412 | 20240812 | 124000 | 5438556350 | 41050 | 41100 | 41100 | 41050 | 164 |
| 413 | 20240812 | 123900 | 5431823000 | 41050 | 41050 | 41100 | 41050 | 42 |
| 414 | 20240812 | 123800 | 5430098450 | 41100 | 41100 | 41100 | 41050 | 10 |
| 415 | 20240812 | 123700 | 5429687500 | 41100 | 41100 | 41100 | 41050 | 68 |
| 416 | 20240812 | 123600 | 5426895650 | 41100 | 41100 | 41100 | 41050 | 70 |
| 417 | 20240812 | 123500 | 5424019950 | 41100 | 41100 | 41100 | 41050 | 7 |
| 418 | 20240812 | 123400 | 5423732400 | 41050 | 41100 | 41100 | 41050 | 39 |
| 419 | 20240812 | 123300 | 5422130550 | 41050 | 41050 | 41050 | 41050 | 513 |
| 420 | 20240812 | 123200 | 5401071900 | 41050 | 41050 | 41100 | 41050 | 10 |
| 421 | 20240812 | 123100 | 5400661150 | 41100 | 41050 | 41100 | 41050 | 17 |
| 422 | 20240812 | 123000 | 5399963100 | 41100 | 41050 | 41100 | 41050 | 157 |
| 423 | 20240812 | 122900 | 5393517400 | 41050 | 41100 | 41100 | 41050 | 12 |
| 424 | 20240812 | 122800 | 5393024400 | 41100 | 41050 | 41100 | 41050 | 102 |
| 425 | 20240812 | 122700 | 5388836500 | 41100 | 41100 | 41100 | 41100 | 14 |
| 426 | 20240812 | 122600 | 5388261100 | 41100 | 41050 | 41100 | 41050 | 151 |
| 427 | 20240812 | 122500 | 5382060800 | 41100 | 41100 | 41100 | 41050 | 106 |
| 428 | 20240812 | 122400 | 5377708800 | 41100 | 41150 | 41150 | 41100 | 149 |
| 429 | 20240812 | 122300 | 5371584450 | 41150 | 41100 | 41200 | 41100 | 118 |
| 430 | 20240812 | 122200 | 5366726700 | 41150 | 41200 | 41200 | 41100 | 31 |
| 431 | 20240812 | 122100 | 5365452250 | 41150 | 41150 | 41200 | 41100 | 136 |
| 432 | 20240812 | 122000 | 5359860300 | 41150 | 41150 | 41200 | 41100 | 49 |
| 433 | 20240812 | 121900 | 5357844950 | 41100 | 41200 | 41200 | 41100 | 218 |
| 434 | 20240812 | 121800 | 5348869300 | 41200 | 41150 | 41200 | 41150 | 36 |
| 435 | 20240812 | 121700 | 5347387600 | 41150 | 41150 | 41150 | 41100 | 328 |
| 436 | 20240812 | 121600 | 5333892250 | 41200 | 41200 | 41200 | 41150 | 143 |
| 437 | 20240812 | 121500 | 5328002650 | 41150 | 41200 | 41200 | 41150 | 5 |
| 438 | 20240812 | 121400 | 5327796750 | 41200 | 41200 | 41200 | 41150 | 140 |
| 439 | 20240812 | 121300 | 5322035100 | 41200 | 41200 | 41200 | 41150 | 303 |
| 440 | 20240812 | 121200 | 5309551650 | 41200 | 41150 | 41200 | 41150 | 600 |
| 441 | 20240812 | 121100 | 5284861500 | 41100 | 41150 | 41150 | 41100 | 113 |
| 442 | 20240812 | 121000 | 5280213200 | 41150 | 41150 | 41150 | 41150 | 342 |
| 443 | 20240812 | 120900 | 5266139900 | 41150 | 41100 | 41150 | 41100 | 91 |
| 444 | 20240812 | 120800 | 5262399400 | 41150 | 41150 | 41200 | 41150 | 624 |
| 445 | 20240812 | 120700 | 5236721700 | 41150 | 41200 | 41200 | 41150 | 7 |
| 446 | 20240812 | 120600 | 5236433350 | 41150 | 41150 | 41200 | 41150 | 56 |
| 447 | 20240812 | 120500 | 5234127700 | 41200 | 41250 | 41250 | 41150 | 95 |
| 448 | 20240812 | 120400 | 5230213700 | 41150 | 41200 | 41250 | 41150 | 797 |
| 449 | 20240812 | 120300 | 5197378550 | 41250 | 41250 | 41250 | 41200 | 179 |
| 450 | 20240812 | 120200 | 5190002850 | 41200 | 41250 | 41250 | 41200 | 335 |
| 451 | 20240812 | 120100 | 5176199250 | 41200 | 41250 | 41250 | 41200 | 18 |
| 452 | 20240812 | 120000 | 5175457400 | 41250 | 41200 | 41250 | 41200 | 367 |
| 453 | 20240812 | 115900 | 5160336200 | 41200 | 41200 | 41250 | 41200 | 91 |
| 454 | 20240812 | 115800 | 5156586950 | 41150 | 41250 | 41250 | 41150 | 787 |
| 455 | 20240812 | 115700 | 5124161600 | 41250 | 41200 | 41250 | 41200 | 73 |
| 456 | 20240812 | 115600 | 5121153500 | 41200 | 41200 | 41250 | 41200 | 52 |
| 457 | 20240812 | 115500 | 5119008850 | 41200 | 41250 | 41250 | 41200 | 121 |
| 458 | 20240812 | 115400 | 5114018900 | 41250 | 41250 | 41250 | 41250 | 12 |
| 459 | 20240812 | 115300 | 5113523900 | 41250 | 41250 | 41250 | 41200 | 56 |
| 460 | 20240812 | 115200 | 5111216000 | 41250 | 41200 | 41250 | 41200 | 39 |
| 461 | 20240812 | 115100 | 5109609100 | 41250 | 41200 | 41250 | 41200 | 101 |
| 462 | 20240812 | 115000 | 5105447000 | 41200 | 41200 | 41250 | 41200 | 19 |
| 463 | 20240812 | 114900 | 5104663600 | 41200 | 41200 | 41250 | 41200 | 44 |
| 464 | 20240812 | 114800 | 5102850600 | 41250 | 41200 | 41250 | 41200 | 533 |
| 465 | 20240812 | 114700 | 5080890750 | 41200 | 41200 | 41200 | 41150 | 17 |
| 466 | 20240812 | 114600 | 5080190550 | 41200 | 41200 | 41250 | 41200 | 144 |
| 467 | 20240812 | 114500 | 5074257100 | 41250 | 41200 | 41250 | 41200 | 49 |
| 468 | 20240812 | 114400 | 5072237850 | 41200 | 41200 | 41200 | 41150 | 50 |
| 469 | 20240812 | 114300 | 5070178000 | 41200 | 41200 | 41250 | 41200 | 30 |
| 470 | 20240812 | 114200 | 5068941700 | 41200 | 41250 | 41250 | 41200 | 204 |
| 471 | 20240812 | 114100 | 5060536600 | 41250 | 41250 | 41250 | 41200 | 171 |
| 472 | 20240812 | 114000 | 5053491050 | 41250 | 41200 | 41250 | 41200 | 93 |
| 473 | 20240812 | 113900 | 5049658150 | 41200 | 41200 | 41250 | 41150 | 33 |
| 474 | 20240812 | 113800 | 5048297600 | 41200 | 41250 | 41250 | 41200 | 631 |
| 475 | 20240812 | 113700 | 5022298700 | 41250 | 41250 | 41250 | 41250 | 132 |
| 476 | 20240812 | 113600 | 5016853700 | 41250 | 41250 | 41250 | 41200 | 766 |
| 477 | 20240812 | 113500 | 4985256250 | 41250 | 41250 | 41300 | 41250 | 109 |
| 478 | 20240812 | 113400 | 4980759350 | 41250 | 41250 | 41300 | 41250 | 137 |
| 479 | 20240812 | 113300 | 4975107900 | 41250 | 41250 | 41250 | 41200 | 164 |
| 480 | 20240812 | 113200 | 4968343200 | 41250 | 41250 | 41250 | 41200 | 531 |
| 481 | 20240812 | 113100 | 4946448300 | 41250 | 41200 | 41250 | 41200 | 427 |
| 482 | 20240812 | 113000 | 4928835450 | 41200 | 41250 | 41250 | 41200 | 474 |
| 483 | 20240812 | 112900 | 4909293650 | 41250 | 41250 | 41250 | 41200 | 885 |
| 484 | 20240812 | 112800 | 4872787750 | 41250 | 41250 | 41250 | 41200 | 238 |
| 485 | 20240812 | 112700 | 4862975400 | 41250 | 41200 | 41250 | 41200 | 140 |
| 486 | 20240812 | 112600 | 4857205500 | 41250 | 41250 | 41250 | 41200 | 85 |
| 487 | 20240812 | 112500 | 4853699550 | 41250 | 41250 | 41250 | 41200 | 115 |
| 488 | 20240812 | 112400 | 4848956250 | 41250 | 41250 | 41300 | 41250 | 867 |
| 489 | 20240812 | 112300 | 4813168750 | 41250 | 41200 | 41250 | 41150 | 2722 |
| 490 | 20240812 | 112200 | 4700982450 | 41200 | 41150 | 41200 | 41100 | 226 |
| 491 | 20240812 | 112100 | 4691688000 | 41150 | 41150 | 41150 | 41100 | 164 |
| 492 | 20240812 | 112000 | 4684939700 | 41100 | 41150 | 41150 | 41100 | 319 |
| 493 | 20240812 | 111900 | 4671813600 | 41150 | 41150 | 41150 | 41100 | 75 |
| 494 | 20240812 | 111800 | 4668730900 | 41150 | 41050 | 41150 | 41050 | 2979 |
| 495 | 20240812 | 111700 | 4546317450 | 41050 | 41050 | 41050 | 41000 | 542 |
| 496 | 20240812 | 111600 | 4524068500 | 41000 | 41000 | 41050 | 41000 | 81 |
| 497 | 20240812 | 111500 | 4520746850 | 41050 | 41050 | 41050 | 41050 | 108 |
| 498 | 20240812 | 111400 | 4516313450 | 41000 | 41050 | 41050 | 41000 | 153 |
| 499 | 20240812 | 111300 | 4510037450 | 41050 | 41000 | 41050 | 41000 | 12 |
| 500 | 20240812 | 111200 | 4509545000 | 41000 | 41050 | 41050 | 41000 | 66 |
| 501 | 20240812 | 111100 | 4506837750 | 41050 | 41000 | 41050 | 41000 | 70 |
| 502 | 20240812 | 111000 | 4503967300 | 41050 | 41000 | 41050 | 40950 | 485 |
| 503 | 20240812 | 110900 | 4484089400 | 41000 | 41000 | 41000 | 40950 | 223 |
| 504 | 20240812 | 110800 | 4474946600 | 41000 | 41000 | 41000 | 40950 | 56 |
| 505 | 20240812 | 110700 | 4472651250 | 41000 | 40950 | 41000 | 40950 | 166 |
| 506 | 20240812 | 110600 | 4465852150 | 40950 | 41000 | 41000 | 40950 | 472 |
| 507 | 20240812 | 110500 | 4446500400 | 41000 | 41000 | 41000 | 40950 | 22 |
| 508 | 20240812 | 110400 | 4445599100 | 40950 | 40900 | 40950 | 40900 | 196 |
| 509 | 20240812 | 110300 | 4437573650 | 40900 | 40950 | 40950 | 40900 | 36 |
| 510 | 20240812 | 110200 | 4436101200 | 40950 | 40950 | 40950 | 40900 | 704 |
| 511 | 20240812 | 110100 | 4407307050 | 40950 | 40950 | 40950 | 40900 | 236 |
| 512 | 20240812 | 110000 | 4397643850 | 40950 | 40950 | 40950 | 40900 | 95 |
| 513 | 20240812 | 105900 | 4393753750 | 40900 | 40950 | 41000 | 40900 | 2480 |
| 514 | 20240812 | 105800 | 4292270600 | 40950 | 41000 | 41000 | 40950 | 85 |
| 515 | 20240812 | 105700 | 4288785700 | 41000 | 40950 | 41000 | 40950 | 14 |
| 516 | 20240812 | 105600 | 4288211900 | 41000 | 41000 | 41000 | 40950 | 503 |
| 517 | 20240812 | 105500 | 4267604300 | 41000 | 41000 | 41050 | 40950 | 352 |
| 518 | 20240812 | 105400 | 4253173500 | 41050 | 41000 | 41050 | 41000 | 115 |
| 519 | 20240812 | 105300 | 4248458250 | 41050 | 41000 | 41050 | 41000 | 76 |
| 520 | 20240812 | 105200 | 4245340950 | 41000 | 41050 | 41050 | 41000 | 114 |
| 521 | 20240812 | 105100 | 4240666500 | 41000 | 40950 | 41000 | 40950 | 67 |
| 522 | 20240812 | 105000 | 4237919600 | 40950 | 41050 | 41050 | 40950 | 219 |
| 523 | 20240812 | 104900 | 4228940900 | 41050 | 41000 | 41050 | 40950 | 180 |
| 524 | 20240812 | 104800 | 4221560450 | 40950 | 41000 | 41050 | 40950 | 108 |
| 525 | 20240812 | 104700 | 4217135150 | 40950 | 40950 | 41000 | 40950 | 349 |
| 526 | 20240812 | 104600 | 4202832000 | 40950 | 41000 | 41000 | 40950 | 124 |
| 527 | 20240812 | 104500 | 4197753500 | 41000 | 40950 | 41050 | 40950 | 523 |
| 528 | 20240812 | 104400 | 4176314250 | 41000 | 41000 | 41050 | 40950 | 464 |
| 529 | 20240812 | 104300 | 4157303300 | 41000 | 41000 | 41050 | 40950 | 73 |
| 530 | 20240812 | 104200 | 4154310700 | 41000 | 40950 | 41000 | 40950 | 844 |
| 531 | 20240812 | 104100 | 4119712200 | 41000 | 41000 | 41000 | 40950 | 202 |
| 532 | 20240812 | 104000 | 4111430350 | 40950 | 41050 | 41050 | 40950 | 154 |
| 533 | 20240812 | 103900 | 4105116300 | 41050 | 41050 | 41050 | 41000 | 80 |
| 534 | 20240812 | 103800 | 4101832900 | 41000 | 41050 | 41050 | 41000 | 159 |
| 535 | 20240812 | 103700 | 4095313550 | 41050 | 41050 | 41050 | 41050 | 63 |
| 536 | 20240812 | 103600 | 4092727400 | 41000 | 41100 | 41100 | 41000 | 1105 |
| 537 | 20240812 | 103500 | 4047321800 | 41150 | 41100 | 41150 | 41050 | 587 |
| 538 | 20240812 | 103400 | 4023195700 | 41100 | 41050 | 41100 | 41000 | 776 |
| 539 | 20240812 | 103300 | 3991316600 | 41050 | 41050 | 41050 | 41000 | 772 |
| 540 | 20240812 | 103200 | 3959634200 | 41050 | 40950 | 41050 | 40950 | 835 |
| 541 | 20240812 | 103100 | 3925395450 | 41000 | 41000 | 41000 | 40950 | 64 |
| 542 | 20240812 | 103000 | 3922772850 | 41000 | 40900 | 41000 | 40900 | 120 |
| 543 | 20240812 | 102900 | 3917860500 | 40950 | 40950 | 40950 | 40950 | 744 |
| 544 | 20240812 | 102800 | 3887393700 | 41000 | 41000 | 41050 | 41000 | 973 |
| 545 | 20240812 | 102700 | 3847500500 | 41050 | 41100 | 41100 | 41000 | 213 |
| 546 | 20240812 | 102600 | 3838757750 | 41100 | 41050 | 41100 | 41050 | 571 |
| 547 | 20240812 | 102500 | 3815313900 | 41050 | 41100 | 41100 | 41050 | 60 |
| 548 | 20240812 | 102400 | 3812849550 | 41100 | 41050 | 41100 | 41050 | 167 |
| 549 | 20240812 | 102300 | 3805993050 | 41050 | 41050 | 41100 | 41050 | 20 |
| 550 | 20240812 | 102200 | 3805171600 | 41100 | 41100 | 41100 | 41050 | 63 |
| 551 | 20240812 | 102100 | 3802582450 | 41050 | 41100 | 41100 | 41050 | 517 |
| 552 | 20240812 | 102000 | 3781353900 | 41100 | 41150 | 41150 | 41100 | 372 |
| 553 | 20240812 | 101900 | 3766062700 | 41100 | 41100 | 41150 | 41100 | 27 |
| 554 | 20240812 | 101800 | 3764952800 | 41050 | 41150 | 41150 | 41050 | 629 |
| 555 | 20240812 | 101700 | 3739114800 | 41050 | 41100 | 41150 | 41050 | 166 |
| 556 | 20240812 | 101600 | 3732290650 | 41150 | 41150 | 41150 | 41100 | 143 |
| 557 | 20240812 | 101500 | 3726411700 | 41150 | 41150 | 41150 | 41100 | 275 |
| 558 | 20240812 | 101400 | 3715099050 | 41150 | 41200 | 41300 | 41150 | 3452 |
| 559 | 20240812 | 101300 | 3572820200 | 41250 | 41200 | 41250 | 41150 | 2182 |
| 560 | 20240812 | 101200 | 3482894000 | 41200 | 41150 | 41200 | 41150 | 3338 |
| 561 | 20240812 | 101100 | 3345464550 | 41150 | 41100 | 41150 | 41100 | 416 |
| 562 | 20240812 | 101000 | 3328362400 | 41100 | 41050 | 41100 | 41050 | 649 |
| 563 | 20240812 | 100900 | 3301709250 | 41050 | 41000 | 41050 | 41000 | 991 |
| 564 | 20240812 | 100800 | 3261028900 | 41000 | 41000 | 41050 | 41000 | 1852 |
| 565 | 20240812 | 100700 | 3185071050 | 41000 | 41000 | 41000 | 40950 | 50 |
| 566 | 20240812 | 100600 | 3183022400 | 40950 | 41000 | 41000 | 40950 | 269 |
| 567 | 20240812 | 100500 | 3172004150 | 40950 | 41000 | 41000 | 40950 | 22 |
| 568 | 20240812 | 100400 | 3171102300 | 40950 | 40950 | 40950 | 40900 | 216 |
| 569 | 20240812 | 100300 | 3162257850 | 40950 | 40950 | 41000 | 40950 | 1527 |
| 570 | 20240812 | 100200 | 3099725650 | 40950 | 41000 | 41000 | 40950 | 21 |
| 571 | 20240812 | 100100 | 3098865100 | 41000 | 40950 | 41000 | 40950 | 78 |
| 572 | 20240812 | 100000 | 3095667700 | 40950 | 41000 | 41000 | 40950 | 370 |
| 573 | 20240812 | 095900 | 3080499600 | 41000 | 41000 | 41000 | 40950 | 268 |
| 574 | 20240812 | 095800 | 3069511800 | 41000 | 41000 | 41000 | 40950 | 120 |
| 575 | 20240812 | 095700 | 3064591900 | 41000 | 41000 | 41050 | 41000 | 327 |
| 576 | 20240812 | 095600 | 3051184200 | 41000 | 41000 | 41050 | 40950 | 1886 |
| 577 | 20240812 | 095500 | 2973858050 | 41000 | 40950 | 41000 | 40950 | 52 |
| 578 | 20240812 | 095400 | 2971726800 | 40950 | 40950 | 41000 | 40950 | 1053 |
| 579 | 20240812 | 095300 | 2928606200 | 40950 | 40900 | 40950 | 40900 | 69 |
| 580 | 20240812 | 095200 | 2925780900 | 40950 | 40850 | 40950 | 40850 | 750 |
| 581 | 20240812 | 095100 | 2895107500 | 40900 | 40850 | 40900 | 40800 | 2571 |
| 582 | 20240812 | 095000 | 2790081950 | 40850 | 40800 | 40850 | 40800 | 136 |
| 583 | 20240812 | 094900 | 2784532400 | 40800 | 40800 | 40850 | 40800 | 92 |
| 584 | 20240812 | 094800 | 2780776850 | 40800 | 40800 | 40850 | 40800 | 89 |
| 585 | 20240812 | 094700 | 2777144000 | 40850 | 40800 | 40850 | 40800 | 655 |
| 586 | 20240812 | 094600 | 2750417900 | 40800 | 40850 | 40900 | 40800 | 603 |
| 587 | 20240812 | 094500 | 2725791700 | 40850 | 40900 | 40900 | 40800 | 2120 |
| 588 | 20240812 | 094400 | 2639199250 | 40900 | 40900 | 40900 | 40850 | 396 |
| 589 | 20240812 | 094300 | 2623009400 | 40900 | 40900 | 40900 | 40800 | 77 |
| 590 | 20240812 | 094200 | 2619864350 | 40900 | 41000 | 41000 | 40850 | 3177 |
| 591 | 20240812 | 094100 | 2490031100 | 41000 | 40950 | 41000 | 40900 | 159 |
| 592 | 20240812 | 094000 | 2483526250 | 40950 | 41000 | 41000 | 40900 | 56 |
| 593 | 20240812 | 093900 | 2481232100 | 40900 | 40950 | 41000 | 40900 | 527 |
| 594 | 20240812 | 093800 | 2459668400 | 40950 | 40950 | 41000 | 40950 | 305 |
| 595 | 20240812 | 093700 | 2447178400 | 40950 | 40950 | 41000 | 40950 | 309 |
| 596 | 20240812 | 093600 | 2434513700 | 41000 | 40950 | 41000 | 40900 | 370 |
| 597 | 20240812 | 093500 | 2419362500 | 40950 | 41000 | 41000 | 40900 | 262 |
| 598 | 20240812 | 093400 | 2408633550 | 40900 | 40950 | 41000 | 40900 | 1599 |
| 599 | 20240812 | 093300 | 2343165850 | 40950 | 40950 | 40950 | 40900 | 979 |
| 600 | 20240812 | 093200 | 2303095050 | 41000 | 40950 | 41000 | 40950 | 83 |
| 601 | 20240812 | 093100 | 2299695800 | 40950 | 41000 | 41000 | 40950 | 214 |
| 602 | 20240812 | 093000 | 2290927300 | 41000 | 40950 | 41000 | 40900 | 457 |
| 603 | 20240812 | 092900 | 2272214250 | 40950 | 40900 | 40950 | 40900 | 1111 |
| 604 | 20240812 | 092800 | 2226766550 | 40900 | 40950 | 40950 | 40900 | 1099 |
| 605 | 20240812 | 092700 | 2181763150 | 40950 | 41000 | 41000 | 40950 | 400 |
| 606 | 20240812 | 092600 | 2165365600 | 41000 | 40900 | 41000 | 40900 | 563 |
| 607 | 20240812 | 092500 | 2142314050 | 40950 | 40900 | 40950 | 40900 | 353 |
| 608 | 20240812 | 092400 | 2127865800 | 40900 | 40950 | 40950 | 40900 | 816 |
| 609 | 20240812 | 092300 | 2094490100 | 40900 | 40900 | 40900 | 40850 | 1917 |
| 610 | 20240812 | 092200 | 2016089800 | 40950 | 41000 | 41000 | 40900 | 695 |
| 611 | 20240812 | 092100 | 1987628500 | 41000 | 41050 | 41050 | 40950 | 1431 |
| 612 | 20240812 | 092000 | 1928917550 | 41050 | 41000 | 41050 | 41000 | 884 |
| 613 | 20240812 | 091900 | 1892640550 | 41000 | 41000 | 41100 | 41000 | 1363 |
| 614 | 20240812 | 091800 | 1836733800 | 41050 | 41150 | 41200 | 41050 | 1343 |
| 615 | 20240812 | 091700 | 1781550500 | 41150 | 41150 | 41150 | 41050 | 1012 |
| 616 | 20240812 | 091600 | 1739972600 | 41150 | 41050 | 41150 | 41050 | 1379 |
| 617 | 20240812 | 091500 | 1683290700 | 41050 | 40850 | 41150 | 40850 | 4966 |
| 618 | 20240812 | 091400 | 1479634400 | 40850 | 40850 | 40950 | 40800 | 640 |
| 619 | 20240812 | 091300 | 1453470850 | 40850 | 40850 | 40850 | 40800 | 201 |
| 620 | 20240812 | 091200 | 1445260950 | 40850 | 40900 | 40900 | 40800 | 549 |
| 621 | 20240812 | 091100 | 1422838100 | 40850 | 41000 | 41000 | 40850 | 1120 |
| 622 | 20240812 | 091000 | 1377051900 | 41000 | 40900 | 41000 | 40800 | 481 |
| 623 | 20240812 | 090900 | 1357366700 | 40850 | 40950 | 40950 | 40850 | 94 |
| 624 | 20240812 | 090800 | 1353520250 | 40900 | 40800 | 40900 | 40700 | 2127 |
| 625 | 20240812 | 090700 | 1266765800 | 40800 | 40800 | 40800 | 40750 | 2004 |
| 626 | 20240812 | 090600 | 1185068600 | 40800 | 40800 | 40800 | 40750 | 1330 |
| 627 | 20240812 | 090500 | 1130831650 | 40800 | 40900 | 41050 | 40800 | 1729 |
| 628 | 20240812 | 090400 | 1060083050 | 40850 | 40900 | 41050 | 40850 | 746 |
| 629 | 20240812 | 090300 | 1029558350 | 40700 | 40550 | 41050 | 40500 | 3714 |
| 630 | 20240812 | 090200 | 877816000 | 40500 | 40400 | 40650 | 40250 | 12855 |
| 631 | 20240812 | 090100 | 359921300 | 40400 | 40850 | 40850 | 40300 | 5226 |
| 632 | 20240812 | 090000 | 148044900 | 40600 | 40950 | 40950 | 40600 | 3143 |