33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 5403 |
| 3 | 20240806 | 191200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20240806 | 191100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20240806 | 191000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20240806 | 190900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20240806 | 190800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20240806 | 190700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20240806 | 190600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20240806 | 190500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20240806 | 190400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20240806 | 190300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20240806 | 190200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20240806 | 190100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20240806 | 190000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20240806 | 185900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20240806 | 185800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20240806 | 185700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20240806 | 185600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20240806 | 185500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20240806 | 185400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20240806 | 185300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20240806 | 185200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20240806 | 185100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20240806 | 185000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20240806 | 184900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20240806 | 184800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20240806 | 184700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20240806 | 184600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20240806 | 184500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20240806 | 184400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20240806 | 184300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 5403 |
| 33 | 20240806 | 184200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20240806 | 184100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20240806 | 184000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20240806 | 183900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20240806 | 183800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20240806 | 183700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20240806 | 183600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20240806 | 183500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20240806 | 183400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20240806 | 183300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20240806 | 183200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20240806 | 183100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20240806 | 183000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20240806 | 182900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20240806 | 182800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20240806 | 182700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20240806 | 182600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20240806 | 182500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20240806 | 182400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20240806 | 182300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20240806 | 182200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20240806 | 182100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20240806 | 182000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20240806 | 181900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20240806 | 181800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20240806 | 181700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20240806 | 181600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20240806 | 181500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20240806 | 181400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20240806 | 181300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 5403 |
| 63 | 20240806 | 181200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20240806 | 181100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20240806 | 181000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20240806 | 180900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20240806 | 180800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20240806 | 180700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20240806 | 180600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20240806 | 180500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20240806 | 180400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20240806 | 180300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20240806 | 180200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20240806 | 180100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20240806 | 180000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20240806 | 175900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20240806 | 175800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20240806 | 175700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20240806 | 175600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20240806 | 175500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20240806 | 175400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20240806 | 175300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20240806 | 175200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20240806 | 175100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20240806 | 175000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20240806 | 174900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20240806 | 174800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20240806 | 174700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20240806 | 174600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20240806 | 174500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20240806 | 174400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20240806 | 174300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 5403 |
| 93 | 20240806 | 174200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20240806 | 174100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20240806 | 174000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20240806 | 173900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20240806 | 173800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20240806 | 173700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20240806 | 173600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20240806 | 173500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20240806 | 173400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20240806 | 173300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20240806 | 173200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20240806 | 173100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20240806 | 173000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20240806 | 172900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20240806 | 172800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20240806 | 172700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20240806 | 172600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20240806 | 172500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20240806 | 172400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20240806 | 172300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20240806 | 172200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20240806 | 172100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20240806 | 172000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20240806 | 171900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20240806 | 171800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20240806 | 171700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20240806 | 171600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20240806 | 171500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20240806 | 171400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20240806 | 171300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 5403 |
| 123 | 20240806 | 171200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20240806 | 171100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20240806 | 171000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20240806 | 170900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20240806 | 170800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20240806 | 170700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20240806 | 170600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20240806 | 170500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20240806 | 170400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20240806 | 170300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20240806 | 170200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20240806 | 170100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20240806 | 170000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20240806 | 165900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20240806 | 165800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20240806 | 165700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20240806 | 165600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20240806 | 165500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20240806 | 165400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20240806 | 165300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20240806 | 165200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20240806 | 165100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20240806 | 165000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20240806 | 164900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20240806 | 164800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20240806 | 164700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20240806 | 164600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20240806 | 164500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20240806 | 164400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20240806 | 164300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 5403 |
| 153 | 20240806 | 164200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20240806 | 164100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20240806 | 164000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20240806 | 163900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20240806 | 163800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20240806 | 163700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20240806 | 163600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20240806 | 163500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20240806 | 163400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20240806 | 163300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20240806 | 163200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20240806 | 163100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20240806 | 163000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20240806 | 162900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20240806 | 162800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20240806 | 162700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20240806 | 162600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20240806 | 162500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20240806 | 162400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20240806 | 162300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20240806 | 162200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20240806 | 162100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20240806 | 162000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20240806 | 161900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20240806 | 161800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20240806 | 161700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20240806 | 161600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20240806 | 161500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20240806 | 161400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20240806 | 161300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 5403 |
| 183 | 20240806 | 161200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20240806 | 161100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20240806 | 161000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 186 | 20240806 | 160900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 187 | 20240806 | 160800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 188 | 20240806 | 160700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 189 | 20240806 | 160600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 190 | 20240806 | 160500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 191 | 20240806 | 160400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 192 | 20240806 | 160300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 193 | 20240806 | 160200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 194 | 20240806 | 160100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 195 | 20240806 | 160000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 196 | 20240806 | 155900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 197 | 20240806 | 155800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 198 | 20240806 | 155700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 199 | 20240806 | 155600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 200 | 20240806 | 155500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 201 | 20240806 | 155400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 202 | 20240806 | 155300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 203 | 20240806 | 155200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 204 | 20240806 | 155100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 205 | 20240806 | 155000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 206 | 20240806 | 154900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 207 | 20240806 | 154800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20240806 | 154700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20240806 | 154600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 210 | 20240806 | 154500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20240806 | 154400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20240806 | 154300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 5403 |
| 213 | 20240806 | 154200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20240806 | 154100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20240806 | 154000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20240806 | 153900 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20240806 | 153800 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20240806 | 153700 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20240806 | 153600 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20240806 | 153500 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 221 | 20240806 | 153400 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 222 | 20240806 | 153300 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 223 | 20240806 | 153200 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 224 | 20240806 | 153100 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 225 | 20240806 | 153000 | 17768820950 | 42800 | 42800 | 42800 | 42800 | 5403 |
| 226 | 20240806 | 152900 | 17537572550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20240806 | 152800 | 17537572550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20240806 | 152700 | 17537572550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20240806 | 152600 | 17537572550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20240806 | 152500 | 17537572550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20240806 | 152400 | 17537572550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20240806 | 152300 | 17537572550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20240806 | 152200 | 17537572550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20240806 | 152100 | 17537572550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20240806 | 152000 | 17537572550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20240806 | 151900 | 17537572550 | 43250 | 43200 | 43250 | 43150 | 1430 |
| 237 | 20240806 | 151800 | 17475796150 | 43150 | 43100 | 43250 | 43050 | 2471 |
| 238 | 20240806 | 151700 | 17369102650 | 43150 | 43150 | 43250 | 43100 | 2091 |
| 239 | 20240806 | 151600 | 17278765800 | 43150 | 43050 | 43200 | 43050 | 1711 |
| 240 | 20240806 | 151500 | 17204971150 | 43050 | 43000 | 43050 | 43000 | 486 |
| 241 | 20240806 | 151400 | 17184056350 | 43000 | 43050 | 43050 | 43000 | 329 |
| 242 | 20240806 | 151300 | 17169906800 | 43050 | 43000 | 43050 | 43000 | 583 |
| 243 | 20240806 | 151200 | 17144826800 | 43000 | 43050 | 43050 | 43000 | 649 |
| 244 | 20240806 | 151100 | 17116901250 | 43100 | 43150 | 43200 | 43100 | 861 |
| 245 | 20240806 | 151000 | 17079742750 | 43150 | 43150 | 43200 | 43150 | 393 |
| 246 | 20240806 | 150900 | 17062777250 | 43200 | 43200 | 43200 | 43150 | 1914 |
| 247 | 20240806 | 150800 | 16980142750 | 43200 | 43250 | 43300 | 43200 | 1376 |
| 248 | 20240806 | 150700 | 16920650550 | 43250 | 43250 | 43300 | 43250 | 988 |
| 249 | 20240806 | 150600 | 16877916950 | 43300 | 43250 | 43300 | 43250 | 475 |
| 250 | 20240806 | 150500 | 16857369200 | 43250 | 43250 | 43300 | 43200 | 906 |
| 251 | 20240806 | 150400 | 16818192600 | 43200 | 43250 | 43300 | 43200 | 376 |
| 252 | 20240806 | 150300 | 16801929900 | 43300 | 43300 | 43350 | 43300 | 580 |
| 253 | 20240806 | 150200 | 16776814000 | 43350 | 43300 | 43350 | 43300 | 668 |
| 254 | 20240806 | 150100 | 16747879200 | 43300 | 43300 | 43350 | 43250 | 989 |
| 255 | 20240806 | 150000 | 16705061350 | 43350 | 43500 | 43550 | 43350 | 3978 |
| 256 | 20240806 | 145900 | 16532221800 | 43500 | 43450 | 43500 | 43400 | 430 |
| 257 | 20240806 | 145800 | 16513538250 | 43400 | 43200 | 43400 | 43200 | 2026 |
| 258 | 20240806 | 145700 | 16425779850 | 43150 | 43150 | 43200 | 43100 | 570 |
| 259 | 20240806 | 145600 | 16401187750 | 43100 | 43150 | 43150 | 43100 | 239 |
| 260 | 20240806 | 145500 | 16390881700 | 43150 | 43250 | 43250 | 43100 | 1576 |
| 261 | 20240806 | 145400 | 16322840650 | 43250 | 43200 | 43250 | 43150 | 512 |
| 262 | 20240806 | 145300 | 16300722500 | 43200 | 43200 | 43200 | 43150 | 135 |
| 263 | 20240806 | 145200 | 16294892100 | 43200 | 43200 | 43200 | 43150 | 106 |
| 264 | 20240806 | 145100 | 16290313000 | 43150 | 43050 | 43200 | 43000 | 918 |
| 265 | 20240806 | 145000 | 16250755500 | 43100 | 43150 | 43150 | 43050 | 1623 |
| 266 | 20240806 | 144900 | 16180776950 | 43200 | 43300 | 43300 | 43150 | 476 |
| 267 | 20240806 | 144800 | 16160197750 | 43250 | 43200 | 43300 | 43150 | 1116 |
| 268 | 20240806 | 144700 | 16111958200 | 43150 | 43150 | 43200 | 43150 | 727 |
| 269 | 20240806 | 144600 | 16080574750 | 43150 | 43100 | 43250 | 43100 | 1751 |
| 270 | 20240806 | 144500 | 16005043250 | 43050 | 43050 | 43100 | 42950 | 515 |
| 271 | 20240806 | 144400 | 15982875900 | 43100 | 43100 | 43150 | 43050 | 435 |
| 272 | 20240806 | 144300 | 15964124250 | 43050 | 43000 | 43100 | 43000 | 589 |
| 273 | 20240806 | 144200 | 15938761400 | 43000 | 43150 | 43150 | 43000 | 663 |
| 274 | 20240806 | 144100 | 15910199700 | 43200 | 43250 | 43250 | 43150 | 530 |
| 275 | 20240806 | 144000 | 15887298000 | 43300 | 43250 | 43300 | 43200 | 589 |
| 276 | 20240806 | 143900 | 15861822950 | 43250 | 43350 | 43350 | 43150 | 1005 |
| 277 | 20240806 | 143800 | 15818339650 | 43350 | 43350 | 43400 | 43350 | 1115 |
| 278 | 20240806 | 143700 | 15769985550 | 43350 | 43250 | 43400 | 43250 | 1505 |
| 279 | 20240806 | 143600 | 15704830000 | 43250 | 43350 | 43400 | 43200 | 1439 |
| 280 | 20240806 | 143500 | 15642586600 | 43400 | 43450 | 43450 | 43350 | 3063 |
| 281 | 20240806 | 143400 | 15509658850 | 43500 | 43300 | 43500 | 43300 | 1509 |
| 282 | 20240806 | 143300 | 15444189700 | 43300 | 43250 | 43300 | 43250 | 326 |
| 283 | 20240806 | 143200 | 15430088200 | 43300 | 43150 | 43300 | 43150 | 1328 |
| 284 | 20240806 | 143100 | 15372713350 | 43150 | 43100 | 43150 | 43050 | 1012 |
| 285 | 20240806 | 143000 | 15329092750 | 43050 | 43100 | 43100 | 43050 | 126 |
| 286 | 20240806 | 142900 | 15323667750 | 43100 | 43100 | 43150 | 43050 | 1915 |
| 287 | 20240806 | 142800 | 15241142200 | 43150 | 43150 | 43150 | 43100 | 391 |
| 288 | 20240806 | 142700 | 15224280800 | 43100 | 43200 | 43200 | 43050 | 2971 |
| 289 | 20240806 | 142600 | 15096133150 | 43200 | 43150 | 43200 | 43150 | 91 |
| 290 | 20240806 | 142500 | 15092204650 | 43150 | 43200 | 43200 | 43150 | 997 |
| 291 | 20240806 | 142400 | 15049182850 | 43200 | 43250 | 43250 | 43150 | 668 |
| 292 | 20240806 | 142300 | 15020321000 | 43250 | 43050 | 43250 | 43000 | 2402 |
| 293 | 20240806 | 142200 | 14916711600 | 43050 | 42900 | 43050 | 42900 | 1549 |
| 294 | 20240806 | 142100 | 14850136700 | 42900 | 42900 | 43000 | 42900 | 692 |
| 295 | 20240806 | 142000 | 14820422450 | 42950 | 42750 | 43000 | 42750 | 2594 |
| 296 | 20240806 | 141900 | 14709177550 | 42700 | 42750 | 42800 | 42700 | 1063 |
| 297 | 20240806 | 141800 | 14663733700 | 42700 | 42700 | 42750 | 42700 | 263 |
| 298 | 20240806 | 141700 | 14652500700 | 42750 | 42700 | 42750 | 42600 | 298 |
| 299 | 20240806 | 141600 | 14639778550 | 42700 | 42550 | 42700 | 42500 | 1307 |
| 300 | 20240806 | 141500 | 14584087450 | 42500 | 42450 | 42600 | 42350 | 1523 |
| 301 | 20240806 | 141400 | 14519308350 | 42450 | 42450 | 42500 | 42400 | 678 |
| 302 | 20240806 | 141300 | 14490530150 | 42450 | 42250 | 42500 | 42250 | 1345 |
| 303 | 20240806 | 141200 | 14433476200 | 42250 | 42350 | 42350 | 42250 | 542 |
| 304 | 20240806 | 141100 | 14410549200 | 42300 | 42300 | 42350 | 42300 | 684 |
| 305 | 20240806 | 141000 | 14381614050 | 42300 | 42400 | 42400 | 42300 | 604 |
| 306 | 20240806 | 140900 | 14356034300 | 42400 | 42400 | 42450 | 42300 | 955 |
| 307 | 20240806 | 140800 | 14315567300 | 42450 | 42500 | 42500 | 42400 | 381 |
| 308 | 20240806 | 140700 | 14299389200 | 42450 | 42450 | 42500 | 42350 | 2276 |
| 309 | 20240806 | 140600 | 14202753900 | 42450 | 42450 | 42500 | 42450 | 705 |
| 310 | 20240806 | 140500 | 14172820900 | 42500 | 42400 | 42550 | 42400 | 962 |
| 311 | 20240806 | 140400 | 14131972150 | 42350 | 42400 | 42450 | 42250 | 579 |
| 312 | 20240806 | 140300 | 14107451650 | 42400 | 42500 | 42500 | 42400 | 992 |
| 313 | 20240806 | 140200 | 14065332500 | 42500 | 42300 | 42600 | 42300 | 2989 |
| 314 | 20240806 | 140100 | 13938529500 | 42250 | 42300 | 42300 | 42200 | 720 |
| 315 | 20240806 | 140000 | 13908110700 | 42300 | 42250 | 42300 | 42250 | 194 |
| 316 | 20240806 | 135900 | 13899912200 | 42300 | 42250 | 42300 | 42200 | 1548 |
| 317 | 20240806 | 135800 | 13834561400 | 42250 | 42150 | 42300 | 42150 | 1583 |
| 318 | 20240806 | 135700 | 13767713350 | 42150 | 42250 | 42300 | 42150 | 698 |
| 319 | 20240806 | 135600 | 13738249200 | 42300 | 42250 | 42300 | 42200 | 1283 |
| 320 | 20240806 | 135500 | 13684049950 | 42250 | 42300 | 42300 | 42250 | 323 |
| 321 | 20240806 | 135400 | 13670401900 | 42300 | 42250 | 42300 | 42200 | 331 |
| 322 | 20240806 | 135300 | 13656416450 | 42200 | 42300 | 42300 | 42200 | 434 |
| 323 | 20240806 | 135200 | 13638072550 | 42300 | 42150 | 42350 | 42150 | 1968 |
| 324 | 20240806 | 135100 | 13554948850 | 42100 | 42100 | 42200 | 42100 | 566 |
| 325 | 20240806 | 135000 | 13531103550 | 42100 | 42200 | 42200 | 42100 | 1225 |
| 326 | 20240806 | 134900 | 13479478050 | 42150 | 42100 | 42250 | 42100 | 3190 |
| 327 | 20240806 | 134800 | 13345018900 | 42050 | 42150 | 42150 | 42050 | 454 |
| 328 | 20240806 | 134700 | 13325907350 | 42150 | 42100 | 42150 | 42050 | 493 |
| 329 | 20240806 | 134600 | 13305150550 | 42100 | 42100 | 42200 | 42100 | 2029 |
| 330 | 20240806 | 134500 | 13219601800 | 42150 | 42150 | 42150 | 42100 | 508 |
| 331 | 20240806 | 134400 | 13198201400 | 42150 | 42150 | 42150 | 42100 | 222 |
| 332 | 20240806 | 134300 | 13188845700 | 42100 | 42000 | 42150 | 41950 | 583 |
| 333 | 20240806 | 134200 | 13164355300 | 42000 | 42000 | 42000 | 41950 | 114 |
| 334 | 20240806 | 134100 | 13159568250 | 42000 | 41950 | 42000 | 41900 | 1125 |
| 335 | 20240806 | 134000 | 13112351250 | 42000 | 41950 | 42000 | 41950 | 863 |
| 336 | 20240806 | 133900 | 13076118350 | 42000 | 42000 | 42000 | 41950 | 404 |
| 337 | 20240806 | 133800 | 13059163550 | 42000 | 42000 | 42000 | 41950 | 182 |
| 338 | 20240806 | 133700 | 13051525150 | 42000 | 41950 | 42000 | 41950 | 605 |
| 339 | 20240806 | 133600 | 13026120300 | 41950 | 41950 | 41950 | 41900 | 282 |
| 340 | 20240806 | 133500 | 13014299100 | 41950 | 42000 | 42000 | 41900 | 1517 |
| 341 | 20240806 | 133400 | 12950611050 | 42000 | 42150 | 42200 | 42000 | 3488 |
| 342 | 20240806 | 133300 | 12803745050 | 42150 | 42200 | 42200 | 42150 | 329 |
| 343 | 20240806 | 133200 | 12789864800 | 42200 | 42250 | 42300 | 42200 | 521 |
| 344 | 20240806 | 133100 | 12767866050 | 42250 | 42350 | 42350 | 42250 | 147 |
| 345 | 20240806 | 133000 | 12761652900 | 42300 | 42250 | 42300 | 42200 | 986 |
| 346 | 20240806 | 132900 | 12719984600 | 42250 | 42200 | 42250 | 42150 | 658 |
| 347 | 20240806 | 132800 | 12692214800 | 42200 | 42500 | 42500 | 42200 | 2063 |
| 348 | 20240806 | 132700 | 12604945600 | 42500 | 42600 | 42650 | 42500 | 948 |
| 349 | 20240806 | 132600 | 12564595950 | 42650 | 42550 | 42650 | 42550 | 991 |
| 350 | 20240806 | 132500 | 12522395900 | 42550 | 42400 | 42550 | 42400 | 786 |
| 351 | 20240806 | 132400 | 12488991600 | 42400 | 42400 | 42400 | 42350 | 1027 |
| 352 | 20240806 | 132300 | 12445455000 | 42400 | 42450 | 42450 | 42350 | 97 |
| 353 | 20240806 | 132200 | 12441342100 | 42450 | 42450 | 42450 | 42400 | 150 |
| 354 | 20240806 | 132100 | 12434975300 | 42450 | 42400 | 42450 | 42350 | 619 |
| 355 | 20240806 | 132000 | 12408738550 | 42450 | 42450 | 42450 | 42400 | 314 |
| 356 | 20240806 | 131900 | 12395410200 | 42450 | 42450 | 42500 | 42450 | 228 |
| 357 | 20240806 | 131800 | 12385724950 | 42450 | 42400 | 42500 | 42400 | 1274 |
| 358 | 20240806 | 131700 | 12331647500 | 42400 | 42400 | 42450 | 42350 | 509 |
| 359 | 20240806 | 131600 | 12310065500 | 42400 | 42450 | 42450 | 42400 | 752 |
| 360 | 20240806 | 131500 | 12278162900 | 42450 | 42450 | 42450 | 42400 | 329 |
| 361 | 20240806 | 131400 | 12264200750 | 42450 | 42500 | 42500 | 42400 | 2636 |
| 362 | 20240806 | 131300 | 12152414400 | 42500 | 42500 | 42550 | 42450 | 290 |
| 363 | 20240806 | 131200 | 12140085450 | 42550 | 42450 | 42550 | 42450 | 151 |
| 364 | 20240806 | 131100 | 12133667500 | 42500 | 42450 | 42500 | 42400 | 1003 |
| 365 | 20240806 | 131000 | 12091093450 | 42450 | 42350 | 42450 | 42350 | 607 |
| 366 | 20240806 | 130900 | 12065370550 | 42350 | 42350 | 42350 | 42300 | 914 |
| 367 | 20240806 | 130800 | 12026678950 | 42400 | 42500 | 42500 | 42400 | 923 |
| 368 | 20240806 | 130700 | 11987519800 | 42450 | 42550 | 42550 | 42450 | 445 |
| 369 | 20240806 | 130600 | 11968603450 | 42500 | 42500 | 42550 | 42500 | 886 |
| 370 | 20240806 | 130500 | 11930946350 | 42450 | 42550 | 42550 | 42450 | 460 |
| 371 | 20240806 | 130400 | 11911412500 | 42550 | 42550 | 42550 | 42500 | 478 |
| 372 | 20240806 | 130300 | 11891078950 | 42500 | 42550 | 42550 | 42450 | 40 |
| 373 | 20240806 | 130200 | 11889378900 | 42550 | 42550 | 42600 | 42450 | 155 |
| 374 | 20240806 | 130100 | 11882789900 | 42600 | 42500 | 42600 | 42400 | 464 |
| 375 | 20240806 | 130000 | 11863085550 | 42450 | 42550 | 42550 | 42450 | 287 |
| 376 | 20240806 | 125900 | 11850901850 | 42500 | 42400 | 42550 | 42400 | 423 |
| 377 | 20240806 | 125800 | 11832953200 | 42400 | 42600 | 42600 | 42350 | 1205 |
| 378 | 20240806 | 125700 | 11781763150 | 42600 | 42600 | 42650 | 42600 | 503 |
| 379 | 20240806 | 125600 | 11760332500 | 42650 | 42550 | 42650 | 42550 | 268 |
| 380 | 20240806 | 125500 | 11748929000 | 42500 | 42650 | 42650 | 42500 | 1979 |
| 381 | 20240806 | 125400 | 11664559550 | 42650 | 42800 | 42850 | 42650 | 477 |
| 382 | 20240806 | 125300 | 11644189950 | 42850 | 42700 | 42850 | 42700 | 923 |
| 383 | 20240806 | 125200 | 11604732600 | 42750 | 42650 | 42750 | 42650 | 235 |
| 384 | 20240806 | 125100 | 11594704850 | 42650 | 42600 | 42650 | 42600 | 447 |
| 385 | 20240806 | 125000 | 11575662350 | 42600 | 42600 | 42700 | 42600 | 578 |
| 386 | 20240806 | 124900 | 11551022700 | 42600 | 42700 | 42700 | 42600 | 464 |
| 387 | 20240806 | 124800 | 11531212950 | 42750 | 42550 | 42750 | 42450 | 1610 |
| 388 | 20240806 | 124700 | 11462621900 | 42550 | 42550 | 42600 | 42550 | 211 |
| 389 | 20240806 | 124600 | 11453635250 | 42600 | 42550 | 42600 | 42500 | 509 |
| 390 | 20240806 | 124500 | 11431976650 | 42550 | 42550 | 42550 | 42500 | 549 |
| 391 | 20240806 | 124400 | 11408642700 | 42500 | 42550 | 42550 | 42500 | 399 |
| 392 | 20240806 | 124300 | 11391670850 | 42500 | 42550 | 42550 | 42500 | 148 |
| 393 | 20240806 | 124200 | 11385373850 | 42550 | 42550 | 42550 | 42450 | 532 |
| 394 | 20240806 | 124100 | 11362773200 | 42500 | 42500 | 42600 | 42400 | 991 |
| 395 | 20240806 | 124000 | 11320687900 | 42550 | 42650 | 42650 | 42550 | 450 |
| 396 | 20240806 | 123900 | 11301523550 | 42700 | 42600 | 42700 | 42600 | 284 |
| 397 | 20240806 | 123800 | 11289409950 | 42650 | 42600 | 42700 | 42600 | 117 |
| 398 | 20240806 | 123700 | 11284421000 | 42600 | 42600 | 42650 | 42550 | 1013 |
| 399 | 20240806 | 123600 | 11241285300 | 42650 | 42550 | 42650 | 42500 | 932 |
| 400 | 20240806 | 123500 | 11201623000 | 42550 | 42550 | 42550 | 42500 | 116 |
| 401 | 20240806 | 123400 | 11196687550 | 42500 | 42550 | 42550 | 42500 | 66 |
| 402 | 20240806 | 123300 | 11193881600 | 42550 | 42550 | 42600 | 42500 | 718 |
| 403 | 20240806 | 123200 | 11163332750 | 42550 | 42500 | 42550 | 42450 | 550 |
| 404 | 20240806 | 123100 | 11139939450 | 42500 | 42500 | 42500 | 42450 | 446 |
| 405 | 20240806 | 123000 | 11120993600 | 42500 | 42500 | 42500 | 42450 | 263 |
| 406 | 20240806 | 122900 | 11109823850 | 42450 | 42500 | 42500 | 42450 | 82 |
| 407 | 20240806 | 122800 | 11106339050 | 42450 | 42550 | 42550 | 42450 | 298 |
| 408 | 20240806 | 122700 | 11093672400 | 42450 | 42550 | 42600 | 42450 | 206 |
| 409 | 20240806 | 122600 | 11084909450 | 42500 | 42450 | 42600 | 42450 | 254 |
| 410 | 20240806 | 122500 | 11074114800 | 42450 | 42450 | 42500 | 42400 | 256 |
| 411 | 20240806 | 122400 | 11063251600 | 42500 | 42650 | 42650 | 42500 | 345 |
| 412 | 20240806 | 122300 | 11048570300 | 42600 | 42750 | 42750 | 42600 | 502 |
| 413 | 20240806 | 122200 | 11027152000 | 42750 | 42650 | 42750 | 42600 | 195 |
| 414 | 20240806 | 122100 | 11018830300 | 42650 | 42500 | 42650 | 42500 | 238 |
| 415 | 20240806 | 122000 | 11008698900 | 42500 | 42550 | 42600 | 42500 | 610 |
| 416 | 20240806 | 121900 | 10982751400 | 42550 | 42550 | 42600 | 42550 | 195 |
| 417 | 20240806 | 121800 | 10974454100 | 42550 | 42650 | 42750 | 42550 | 511 |
| 418 | 20240806 | 121700 | 10952663100 | 42700 | 42500 | 42700 | 42500 | 432 |
| 419 | 20240806 | 121600 | 10934257250 | 42550 | 42300 | 42600 | 42300 | 1424 |
| 420 | 20240806 | 121500 | 10873795000 | 42350 | 42300 | 42400 | 42250 | 1925 |
| 421 | 20240806 | 121400 | 10792342050 | 42300 | 42400 | 42400 | 42300 | 556 |
| 422 | 20240806 | 121300 | 10768801400 | 42400 | 42500 | 42500 | 42350 | 689 |
| 423 | 20240806 | 121200 | 10739565800 | 42500 | 42500 | 42500 | 42450 | 354 |
| 424 | 20240806 | 121100 | 10724531150 | 42450 | 42500 | 42500 | 42450 | 45 |
| 425 | 20240806 | 121000 | 10722619050 | 42500 | 42450 | 42500 | 42450 | 81 |
| 426 | 20240806 | 120900 | 10719177050 | 42500 | 42600 | 42650 | 42500 | 1170 |
| 427 | 20240806 | 120800 | 10669405050 | 42600 | 42550 | 42700 | 42550 | 351 |
| 428 | 20240806 | 120700 | 10654453100 | 42550 | 42600 | 42600 | 42500 | 660 |
| 429 | 20240806 | 120600 | 10626367850 | 42600 | 42600 | 42600 | 42550 | 218 |
| 430 | 20240806 | 120500 | 10617081200 | 42600 | 42500 | 42600 | 42500 | 12 |
| 431 | 20240806 | 120400 | 10616570550 | 42550 | 42650 | 42650 | 42500 | 255 |
| 432 | 20240806 | 120300 | 10605719650 | 42600 | 42700 | 42750 | 42600 | 1425 |
| 433 | 20240806 | 120200 | 10544852750 | 42700 | 42750 | 42750 | 42550 | 409 |
| 434 | 20240806 | 120100 | 10527374800 | 42750 | 42750 | 42800 | 42700 | 120 |
| 435 | 20240806 | 120000 | 10522245600 | 42700 | 42650 | 42700 | 42500 | 830 |
| 436 | 20240806 | 115900 | 10486890400 | 42650 | 42600 | 42650 | 42550 | 115 |
| 437 | 20240806 | 115800 | 10481990550 | 42700 | 42600 | 42700 | 42500 | 544 |
| 438 | 20240806 | 115700 | 10458838700 | 42600 | 42600 | 42650 | 42500 | 131 |
| 439 | 20240806 | 115600 | 10453257000 | 42650 | 42650 | 42650 | 42500 | 408 |
| 440 | 20240806 | 115500 | 10435892200 | 42650 | 42750 | 42750 | 42550 | 353 |
| 441 | 20240806 | 115400 | 10420852550 | 42750 | 42900 | 42900 | 42650 | 860 |
| 442 | 20240806 | 115300 | 10384094500 | 42950 | 42950 | 43000 | 42900 | 231 |
| 443 | 20240806 | 115200 | 10374166900 | 43000 | 42900 | 43000 | 42900 | 1096 |
| 444 | 20240806 | 115100 | 10327055650 | 42850 | 42900 | 42900 | 42700 | 321 |
| 445 | 20240806 | 115000 | 10313319600 | 42900 | 42900 | 43000 | 42900 | 103 |
| 446 | 20240806 | 114900 | 10308897850 | 42900 | 42950 | 43000 | 42900 | 174 |
| 447 | 20240806 | 114800 | 10301427200 | 43000 | 42850 | 43000 | 42850 | 249 |
| 448 | 20240806 | 114700 | 10290733550 | 42850 | 42900 | 42950 | 42850 | 101 |
| 449 | 20240806 | 114600 | 10286399750 | 42950 | 42950 | 42950 | 42900 | 52 |
| 450 | 20240806 | 114500 | 10284167750 | 42900 | 42900 | 42950 | 42850 | 342 |
| 451 | 20240806 | 114400 | 10269495900 | 42850 | 42800 | 42900 | 42700 | 516 |
| 452 | 20240806 | 114300 | 10247426300 | 42850 | 42900 | 42900 | 42800 | 1410 |
| 453 | 20240806 | 114200 | 10187004800 | 42900 | 42950 | 43000 | 42850 | 618 |
| 454 | 20240806 | 114100 | 10160474800 | 42950 | 42950 | 43000 | 42900 | 1495 |
| 455 | 20240806 | 114000 | 10096264400 | 42950 | 42900 | 43000 | 42900 | 565 |
| 456 | 20240806 | 113900 | 10072014800 | 42850 | 42750 | 42850 | 42750 | 204 |
| 457 | 20240806 | 113800 | 10063282000 | 42750 | 42750 | 42750 | 42700 | 459 |
| 458 | 20240806 | 113700 | 10043659900 | 42700 | 42700 | 42700 | 42550 | 478 |
| 459 | 20240806 | 113600 | 10023273550 | 42700 | 42550 | 42700 | 42550 | 314 |
| 460 | 20240806 | 113500 | 10009880250 | 42550 | 42600 | 42600 | 42500 | 260 |
| 461 | 20240806 | 113400 | 9998809400 | 42500 | 42650 | 42650 | 42500 | 169 |
| 462 | 20240806 | 113300 | 9991610650 | 42600 | 42650 | 42700 | 42500 | 871 |
| 463 | 20240806 | 113200 | 9954525650 | 42700 | 42700 | 42700 | 42650 | 560 |
| 464 | 20240806 | 113100 | 9930630950 | 42750 | 42700 | 42750 | 42650 | 409 |
| 465 | 20240806 | 113000 | 9913165900 | 42650 | 42650 | 42700 | 42550 | 481 |
| 466 | 20240806 | 112900 | 9892659350 | 42700 | 42650 | 42700 | 42650 | 73 |
| 467 | 20240806 | 112800 | 9889542600 | 42650 | 42700 | 42700 | 42600 | 349 |
| 468 | 20240806 | 112700 | 9874658950 | 42650 | 42750 | 42750 | 42650 | 301 |
| 469 | 20240806 | 112600 | 9861801000 | 42700 | 42600 | 42800 | 42550 | 739 |
| 470 | 20240806 | 112500 | 9830227200 | 42600 | 42500 | 42600 | 42450 | 46 |
| 471 | 20240806 | 112400 | 9828271100 | 42550 | 42500 | 42550 | 42450 | 117 |
| 472 | 20240806 | 112300 | 9823298550 | 42450 | 42500 | 42600 | 42400 | 290 |
| 473 | 20240806 | 112200 | 9810964750 | 42500 | 42400 | 42500 | 42350 | 432 |
| 474 | 20240806 | 112100 | 9792651300 | 42400 | 42550 | 42600 | 42400 | 962 |
| 475 | 20240806 | 112000 | 9751750600 | 42650 | 42650 | 42650 | 42600 | 153 |
| 476 | 20240806 | 111900 | 9745228200 | 42650 | 42600 | 42650 | 42600 | 162 |
| 477 | 20240806 | 111800 | 9738321700 | 42600 | 42750 | 42750 | 42600 | 402 |
| 478 | 20240806 | 111700 | 9721173100 | 42750 | 42600 | 42750 | 42500 | 420 |
| 479 | 20240806 | 111600 | 9703284600 | 42600 | 42600 | 42600 | 42550 | 202 |
| 480 | 20240806 | 111500 | 9694682350 | 42600 | 42600 | 42700 | 42600 | 157 |
| 481 | 20240806 | 111400 | 9687986250 | 42650 | 42650 | 42700 | 42600 | 222 |
| 482 | 20240806 | 111300 | 9678517400 | 42650 | 42550 | 42650 | 42500 | 924 |
| 483 | 20240806 | 111200 | 9639178750 | 42700 | 42750 | 42800 | 42600 | 384 |
| 484 | 20240806 | 111100 | 9622777150 | 42700 | 42650 | 42750 | 42600 | 92 |
| 485 | 20240806 | 111000 | 9618853000 | 42600 | 42700 | 42750 | 42550 | 423 |
| 486 | 20240806 | 110900 | 9600821450 | 42750 | 42650 | 42850 | 42650 | 166 |
| 487 | 20240806 | 110800 | 9593732400 | 42650 | 42800 | 42900 | 42650 | 270 |
| 488 | 20240806 | 110700 | 9582204100 | 42850 | 42750 | 42850 | 42700 | 326 |
| 489 | 20240806 | 110600 | 9568256350 | 42800 | 42700 | 42800 | 42700 | 242 |
| 490 | 20240806 | 110500 | 9557914850 | 42700 | 42750 | 42800 | 42650 | 266 |
| 491 | 20240806 | 110400 | 9546556150 | 42800 | 42900 | 42900 | 42700 | 609 |
| 492 | 20240806 | 110300 | 9520486900 | 42950 | 42950 | 42950 | 42900 | 87 |
| 493 | 20240806 | 110200 | 9516751400 | 42850 | 42850 | 42900 | 42800 | 344 |
| 494 | 20240806 | 110100 | 9502010100 | 42850 | 42850 | 42900 | 42850 | 268 |
| 495 | 20240806 | 110000 | 9490521450 | 42850 | 42750 | 42850 | 42750 | 53 |
| 496 | 20240806 | 105900 | 9488251650 | 42850 | 42900 | 42900 | 42550 | 875 |
| 497 | 20240806 | 105800 | 9450818200 | 42900 | 42900 | 42900 | 42850 | 124 |
| 498 | 20240806 | 105700 | 9445499400 | 42900 | 42800 | 42900 | 42800 | 548 |
| 499 | 20240806 | 105600 | 9422002600 | 42800 | 42650 | 42850 | 42600 | 179 |
| 500 | 20240806 | 105500 | 9414346650 | 42650 | 42650 | 42650 | 42600 | 59 |
| 501 | 20240806 | 105400 | 9411830450 | 42650 | 42750 | 42750 | 42550 | 519 |
| 502 | 20240806 | 105300 | 9389699400 | 42650 | 42800 | 42800 | 42500 | 689 |
| 503 | 20240806 | 105200 | 9360312700 | 42900 | 42850 | 43000 | 42850 | 701 |
| 504 | 20240806 | 105100 | 9330247700 | 42850 | 42600 | 42900 | 42600 | 1236 |
| 505 | 20240806 | 105000 | 9277338850 | 42550 | 42700 | 42750 | 42550 | 689 |
| 506 | 20240806 | 104900 | 9247920500 | 42700 | 42650 | 42800 | 42600 | 386 |
| 507 | 20240806 | 104800 | 9231442100 | 42650 | 42550 | 42750 | 42500 | 529 |
| 508 | 20240806 | 104700 | 9208908150 | 42600 | 42150 | 42600 | 42150 | 1052 |
| 509 | 20240806 | 104600 | 9164365500 | 42200 | 42150 | 42250 | 42050 | 1424 |
| 510 | 20240806 | 104500 | 9104386350 | 42200 | 42050 | 42350 | 42000 | 2386 |
| 511 | 20240806 | 104400 | 9003670200 | 42100 | 42150 | 42300 | 42000 | 2846 |
| 512 | 20240806 | 104300 | 8883459700 | 42100 | 41750 | 42150 | 41700 | 1034 |
| 513 | 20240806 | 104200 | 8840172750 | 41750 | 41800 | 41800 | 41650 | 2574 |
| 514 | 20240806 | 104100 | 8732756700 | 41850 | 41900 | 41950 | 41750 | 936 |
| 515 | 20240806 | 104000 | 8693574050 | 41900 | 42150 | 42150 | 41850 | 3760 |
| 516 | 20240806 | 103900 | 8535658450 | 42150 | 42400 | 42400 | 42150 | 334 |
| 517 | 20240806 | 103800 | 8521548000 | 42400 | 42300 | 42450 | 42250 | 678 |
| 518 | 20240806 | 103700 | 8492867800 | 42250 | 42200 | 42300 | 42150 | 709 |
| 519 | 20240806 | 103600 | 8462929650 | 42200 | 42150 | 42250 | 42100 | 369 |
| 520 | 20240806 | 103500 | 8447381450 | 42150 | 42300 | 42300 | 42150 | 585 |
| 521 | 20240806 | 103400 | 8422711400 | 42300 | 42550 | 42550 | 42100 | 994 |
| 522 | 20240806 | 103300 | 8380606650 | 42550 | 42400 | 42550 | 42300 | 1317 |
| 523 | 20240806 | 103200 | 8324809100 | 42400 | 42400 | 42400 | 42350 | 907 |
| 524 | 20240806 | 103100 | 8286373250 | 42400 | 42450 | 42450 | 42400 | 842 |
| 525 | 20240806 | 103000 | 8250656900 | 42400 | 42600 | 42600 | 42400 | 2036 |
| 526 | 20240806 | 102900 | 8164164000 | 42550 | 42650 | 42650 | 42550 | 1086 |
| 527 | 20240806 | 102800 | 8117937150 | 42550 | 42800 | 42800 | 42550 | 2171 |
| 528 | 20240806 | 102700 | 8025267400 | 42800 | 42900 | 42900 | 42800 | 614 |
| 529 | 20240806 | 102600 | 7998950750 | 43000 | 42900 | 43000 | 42900 | 213 |
| 530 | 20240806 | 102500 | 7989812650 | 42900 | 42800 | 42900 | 42800 | 486 |
| 531 | 20240806 | 102400 | 7968966150 | 42850 | 42800 | 42850 | 42650 | 1554 |
| 532 | 20240806 | 102300 | 7902545400 | 42800 | 42850 | 42850 | 42750 | 1186 |
| 533 | 20240806 | 102200 | 7851796200 | 42800 | 42800 | 42900 | 42750 | 865 |
| 534 | 20240806 | 102100 | 7814751750 | 42800 | 43000 | 43000 | 42750 | 672 |
| 535 | 20240806 | 102000 | 7785992600 | 43000 | 42800 | 43100 | 42800 | 2444 |
| 536 | 20240806 | 101900 | 7680913700 | 42900 | 43000 | 43000 | 42850 | 894 |
| 537 | 20240806 | 101800 | 7642586900 | 43000 | 43300 | 43300 | 42950 | 2564 |
| 538 | 20240806 | 101700 | 7532095400 | 43350 | 43350 | 43400 | 43300 | 217 |
| 539 | 20240806 | 101600 | 7522688250 | 43400 | 43350 | 43400 | 43250 | 1690 |
| 540 | 20240806 | 101500 | 7449489400 | 43350 | 43350 | 43500 | 43300 | 717 |
| 541 | 20240806 | 101400 | 7418387950 | 43400 | 43650 | 43650 | 43350 | 383 |
| 542 | 20240806 | 101300 | 7401734700 | 43650 | 43500 | 43650 | 43450 | 494 |
| 543 | 20240806 | 101200 | 7380235550 | 43500 | 43350 | 43500 | 43300 | 666 |
| 544 | 20240806 | 101100 | 7351349700 | 43400 | 43600 | 43600 | 43350 | 1066 |
| 545 | 20240806 | 101000 | 7305003550 | 43650 | 43800 | 43850 | 43600 | 589 |
| 546 | 20240806 | 100900 | 7279239000 | 43750 | 43550 | 43750 | 43550 | 2061 |
| 547 | 20240806 | 100800 | 7189397300 | 43600 | 43500 | 43600 | 43500 | 746 |
| 548 | 20240806 | 100700 | 7156902900 | 43500 | 43850 | 43850 | 43500 | 2432 |
| 549 | 20240806 | 100600 | 7050710300 | 43850 | 43900 | 44000 | 43800 | 990 |
| 550 | 20240806 | 100500 | 7007289600 | 43900 | 43900 | 44000 | 43900 | 1273 |
| 551 | 20240806 | 100400 | 6951340200 | 43900 | 43950 | 43950 | 43850 | 2871 |
| 552 | 20240806 | 100300 | 6825348950 | 43950 | 43900 | 44200 | 43850 | 7834 |
| 553 | 20240806 | 100200 | 6480131850 | 43850 | 43700 | 43850 | 43650 | 907 |
| 554 | 20240806 | 100100 | 6440473600 | 43750 | 43700 | 43800 | 43650 | 1522 |
| 555 | 20240806 | 100000 | 6373943850 | 43700 | 43700 | 43850 | 43700 | 3967 |
| 556 | 20240806 | 095900 | 6200335100 | 43800 | 43700 | 43800 | 43700 | 627 |
| 557 | 20240806 | 095800 | 6172893250 | 43700 | 43600 | 43700 | 43550 | 3460 |
| 558 | 20240806 | 095700 | 6021843850 | 43600 | 43500 | 43600 | 43500 | 1339 |
| 559 | 20240806 | 095600 | 5963543950 | 43500 | 43500 | 43500 | 43450 | 813 |
| 560 | 20240806 | 095500 | 5928180000 | 43450 | 43300 | 43500 | 43300 | 2839 |
| 561 | 20240806 | 095400 | 5805069800 | 43300 | 43350 | 43350 | 43250 | 329 |
| 562 | 20240806 | 095300 | 5790835150 | 43350 | 43350 | 43350 | 43300 | 638 |
| 563 | 20240806 | 095200 | 5763206000 | 43350 | 43250 | 43450 | 43200 | 3731 |
| 564 | 20240806 | 095100 | 5601410800 | 43250 | 43300 | 43300 | 43250 | 925 |
| 565 | 20240806 | 095000 | 5561398050 | 43300 | 43350 | 43450 | 43300 | 1918 |
| 566 | 20240806 | 094900 | 5478241900 | 43350 | 43350 | 43350 | 43250 | 1408 |
| 567 | 20240806 | 094800 | 5417255200 | 43300 | 43150 | 43400 | 43150 | 1935 |
| 568 | 20240806 | 094700 | 5333504000 | 43100 | 43150 | 43150 | 43050 | 1094 |
| 569 | 20240806 | 094600 | 5286327550 | 43100 | 43100 | 43150 | 43050 | 1344 |
| 570 | 20240806 | 094500 | 5228370000 | 43100 | 42900 | 43100 | 42850 | 8043 |
| 571 | 20240806 | 094400 | 4882544050 | 42850 | 42650 | 42900 | 42600 | 1269 |
| 572 | 20240806 | 094300 | 4828361250 | 42600 | 43000 | 43000 | 42550 | 2079 |
| 573 | 20240806 | 094200 | 4739530200 | 43000 | 42900 | 43000 | 42800 | 881 |
| 574 | 20240806 | 094100 | 4701710550 | 42750 | 42850 | 42850 | 42750 | 765 |
| 575 | 20240806 | 094000 | 4668981900 | 42750 | 42800 | 42900 | 42750 | 977 |
| 576 | 20240806 | 093900 | 4627150400 | 42800 | 43000 | 43000 | 42650 | 1568 |
| 577 | 20240806 | 093800 | 4559977300 | 43000 | 42800 | 43100 | 42800 | 1890 |
| 578 | 20240806 | 093700 | 4478758000 | 42750 | 42650 | 42800 | 42550 | 2008 |
| 579 | 20240806 | 093600 | 4393124300 | 42700 | 43000 | 43050 | 42700 | 2931 |
| 580 | 20240806 | 093500 | 4267499700 | 43000 | 43050 | 43100 | 43000 | 290 |
| 581 | 20240806 | 093400 | 4255013800 | 43100 | 43100 | 43100 | 43000 | 229 |
| 582 | 20240806 | 093300 | 4245147050 | 43100 | 42950 | 43100 | 42950 | 207 |
| 583 | 20240806 | 093200 | 4236247650 | 43000 | 42900 | 43000 | 42800 | 784 |
| 584 | 20240806 | 093100 | 4202634950 | 42950 | 43150 | 43200 | 42900 | 1162 |
| 585 | 20240806 | 093000 | 4152622300 | 43100 | 43050 | 43200 | 43050 | 1811 |
| 586 | 20240806 | 092900 | 4074540950 | 43050 | 43050 | 43100 | 43050 | 376 |
| 587 | 20240806 | 092800 | 4058352950 | 43000 | 43100 | 43250 | 43000 | 1469 |
| 588 | 20240806 | 092700 | 3995018600 | 43000 | 43050 | 43200 | 43000 | 898 |
| 589 | 20240806 | 092600 | 3956347850 | 43050 | 43000 | 43050 | 42800 | 1512 |
| 590 | 20240806 | 092500 | 3891339000 | 43050 | 43100 | 43250 | 42350 | 1892 |
| 591 | 20240806 | 092400 | 3810217250 | 43100 | 43100 | 43250 | 43100 | 1931 |
| 592 | 20240806 | 092300 | 3726880650 | 43250 | 43000 | 43300 | 42950 | 680 |
| 593 | 20240806 | 092200 | 3697582250 | 42950 | 43000 | 43150 | 42950 | 3334 |
| 594 | 20240806 | 092100 | 3554063600 | 42950 | 42950 | 43000 | 42900 | 662 |
| 595 | 20240806 | 092000 | 3525632650 | 42950 | 43350 | 43350 | 42950 | 2357 |
| 596 | 20240806 | 091900 | 3424014550 | 43350 | 43400 | 43400 | 43200 | 625 |
| 597 | 20240806 | 091800 | 3396918550 | 43450 | 42900 | 43450 | 42900 | 1938 |
| 598 | 20240806 | 091700 | 3313246400 | 42900 | 43350 | 43450 | 42850 | 4362 |
| 599 | 20240806 | 091600 | 3125056850 | 43350 | 43250 | 43400 | 43150 | 1500 |
| 600 | 20240806 | 091500 | 3060219100 | 43250 | 43050 | 43350 | 43050 | 2545 |
| 601 | 20240806 | 091400 | 2950212550 | 43050 | 43250 | 43250 | 43050 | 2318 |
| 602 | 20240806 | 091300 | 2850091950 | 43300 | 43100 | 43450 | 43050 | 7362 |
| 603 | 20240806 | 091200 | 2531491250 | 43050 | 42900 | 43100 | 42600 | 2667 |
| 604 | 20240806 | 091100 | 2417147900 | 42900 | 42050 | 43000 | 41950 | 4043 |
| 605 | 20240806 | 091000 | 2245451150 | 41950 | 42000 | 42050 | 41900 | 626 |
| 606 | 20240806 | 090900 | 2219168650 | 42050 | 41700 | 42150 | 41700 | 3282 |
| 607 | 20240806 | 090800 | 2081303700 | 41700 | 42050 | 42050 | 41500 | 2694 |
| 608 | 20240806 | 090700 | 1968492950 | 42100 | 42450 | 42550 | 42100 | 3437 |
| 609 | 20240806 | 090600 | 1823090200 | 42550 | 42600 | 42600 | 42450 | 3935 |
| 610 | 20240806 | 090500 | 1655779500 | 42600 | 42900 | 43050 | 42600 | 12206 |
| 611 | 20240806 | 090400 | 1132031900 | 42900 | 42500 | 42900 | 42450 | 2011 |
| 612 | 20240806 | 090300 | 1046003050 | 42550 | 42600 | 42900 | 42500 | 5580 |
| 613 | 20240806 | 090200 | 807861350 | 42650 | 42450 | 42700 | 42350 | 3240 |
| 614 | 20240806 | 090100 | 670022750 | 42300 | 42950 | 43000 | 42300 | 5398 |
| 615 | 20240806 | 090000 | 439262400 | 42950 | 43000 | 43100 | 42450 | 10190 |