34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 192300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 5520 |
| 3 | 20240801 | 192200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20240801 | 192100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20240801 | 192000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20240801 | 191900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20240801 | 191800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20240801 | 191700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20240801 | 191600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20240801 | 191500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20240801 | 191400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20240801 | 191300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20240801 | 191200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20240801 | 191100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20240801 | 191000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20240801 | 190900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20240801 | 190800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20240801 | 190700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20240801 | 190600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20240801 | 190500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20240801 | 190400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20240801 | 190300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20240801 | 190200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20240801 | 190100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20240801 | 190000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20240801 | 185900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20240801 | 185800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20240801 | 185700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20240801 | 185600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20240801 | 185500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20240801 | 185400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20240801 | 185300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 5520 |
| 33 | 20240801 | 185200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20240801 | 185100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20240801 | 185000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20240801 | 184900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20240801 | 184800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20240801 | 184700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20240801 | 184600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20240801 | 184500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20240801 | 184400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20240801 | 184300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20240801 | 184200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20240801 | 184100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20240801 | 184000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20240801 | 183900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20240801 | 183800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20240801 | 183700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20240801 | 183600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20240801 | 183500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20240801 | 183400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20240801 | 183300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20240801 | 183200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20240801 | 183100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20240801 | 183000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20240801 | 182900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20240801 | 182800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20240801 | 182700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20240801 | 182600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20240801 | 182500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20240801 | 182400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20240801 | 182300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 5520 |
| 63 | 20240801 | 182200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20240801 | 182100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20240801 | 182000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20240801 | 181900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20240801 | 181800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20240801 | 181700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20240801 | 181600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20240801 | 181500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20240801 | 181400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20240801 | 181300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20240801 | 181200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20240801 | 181100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20240801 | 181000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20240801 | 180900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20240801 | 180800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20240801 | 180700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20240801 | 180600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20240801 | 180500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20240801 | 180400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20240801 | 180300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20240801 | 180200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20240801 | 180100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20240801 | 180000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20240801 | 175900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20240801 | 175800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20240801 | 175700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20240801 | 175600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20240801 | 175500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20240801 | 175400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20240801 | 175300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 5520 |
| 93 | 20240801 | 175200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20240801 | 175100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20240801 | 175000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20240801 | 174900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20240801 | 174800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20240801 | 174700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20240801 | 174600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20240801 | 174500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20240801 | 174400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20240801 | 174300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20240801 | 174200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20240801 | 174100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20240801 | 174000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20240801 | 173900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20240801 | 173800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20240801 | 173700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20240801 | 173600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20240801 | 173500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20240801 | 173400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20240801 | 173300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20240801 | 173200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20240801 | 173100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20240801 | 173000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20240801 | 172900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20240801 | 172800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20240801 | 172700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20240801 | 172600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20240801 | 172500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20240801 | 172400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20240801 | 172300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 5520 |
| 123 | 20240801 | 172200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20240801 | 172100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20240801 | 172000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20240801 | 171900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20240801 | 171800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20240801 | 171700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20240801 | 171600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20240801 | 171500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20240801 | 171400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20240801 | 171300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20240801 | 171200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20240801 | 171100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20240801 | 171000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20240801 | 170900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20240801 | 170800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20240801 | 170700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20240801 | 170600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20240801 | 170500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20240801 | 170400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20240801 | 170300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20240801 | 170200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20240801 | 170100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20240801 | 170000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20240801 | 165900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20240801 | 165800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20240801 | 165700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20240801 | 165600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20240801 | 165500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20240801 | 165400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20240801 | 165300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 5520 |
| 153 | 20240801 | 165200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20240801 | 165100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20240801 | 165000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20240801 | 164900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20240801 | 164800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20240801 | 164700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20240801 | 164600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20240801 | 164500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20240801 | 164400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20240801 | 164300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20240801 | 164200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20240801 | 164100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20240801 | 164000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20240801 | 163900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20240801 | 163800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20240801 | 163700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20240801 | 163600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20240801 | 163500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20240801 | 163400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20240801 | 163300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20240801 | 163200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20240801 | 163100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20240801 | 163000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20240801 | 162900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20240801 | 162800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20240801 | 162700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20240801 | 162600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20240801 | 162500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20240801 | 162400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20240801 | 162300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 5520 |
| 183 | 20240801 | 162200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20240801 | 162100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20240801 | 162000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20240801 | 161900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20240801 | 161800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20240801 | 161700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20240801 | 161600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20240801 | 161500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20240801 | 161400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20240801 | 161300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20240801 | 161200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20240801 | 161100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20240801 | 161000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20240801 | 160900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20240801 | 160800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20240801 | 160700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20240801 | 160600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20240801 | 160500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20240801 | 160400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20240801 | 160300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20240801 | 160200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20240801 | 160100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20240801 | 160000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20240801 | 155900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20240801 | 155800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20240801 | 155700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20240801 | 155600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20240801 | 155500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20240801 | 155400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20240801 | 155300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 5520 |
| 213 | 20240801 | 155200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20240801 | 155100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20240801 | 155000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20240801 | 154900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 217 | 20240801 | 154800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 218 | 20240801 | 154700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 219 | 20240801 | 154600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 220 | 20240801 | 154500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 221 | 20240801 | 154400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 222 | 20240801 | 154300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 223 | 20240801 | 154200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 224 | 20240801 | 154100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 225 | 20240801 | 154000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 226 | 20240801 | 153900 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20240801 | 153800 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20240801 | 153700 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20240801 | 153600 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20240801 | 153500 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20240801 | 153400 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 232 | 20240801 | 153300 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 233 | 20240801 | 153200 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 234 | 20240801 | 153100 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 235 | 20240801 | 153000 | 16037274900 | 33750 | 33750 | 33750 | 33750 | 5520 |
| 236 | 20240801 | 152900 | 15850974900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 237 | 20240801 | 152800 | 15850974900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 238 | 20240801 | 152700 | 15850974900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 239 | 20240801 | 152600 | 15850974900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 240 | 20240801 | 152500 | 15850974900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 241 | 20240801 | 152400 | 15850974900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 242 | 20240801 | 152300 | 15850974900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 243 | 20240801 | 152200 | 15850974900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 244 | 20240801 | 152100 | 15850974900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 245 | 20240801 | 152000 | 15850974900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 246 | 20240801 | 151900 | 15850974900 | 33750 | 33800 | 33800 | 33750 | 522 |
| 247 | 20240801 | 151800 | 15833337400 | 33800 | 33800 | 33800 | 33750 | 567 |
| 248 | 20240801 | 151700 | 15814193900 | 33800 | 33750 | 33800 | 33650 | 667 |
| 249 | 20240801 | 151600 | 15791689250 | 33650 | 33800 | 33800 | 33650 | 2297 |
| 250 | 20240801 | 151500 | 15714205150 | 33800 | 33750 | 33800 | 33750 | 605 |
| 251 | 20240801 | 151400 | 15693756200 | 33750 | 33800 | 33800 | 33750 | 200 |
| 252 | 20240801 | 151300 | 15687003750 | 33750 | 33750 | 33800 | 33750 | 319 |
| 253 | 20240801 | 151200 | 15676235050 | 33750 | 33750 | 33800 | 33700 | 1086 |
| 254 | 20240801 | 151100 | 15639593550 | 33750 | 33850 | 33850 | 33750 | 1751 |
| 255 | 20240801 | 151000 | 15580389450 | 33850 | 33850 | 33850 | 33850 | 224 |
| 256 | 20240801 | 150900 | 15572807050 | 33850 | 33850 | 33850 | 33850 | 273 |
| 257 | 20240801 | 150800 | 15563566000 | 33850 | 34000 | 34000 | 33850 | 3108 |
| 258 | 20240801 | 150700 | 15458218750 | 34000 | 34000 | 34000 | 33900 | 3918 |
| 259 | 20240801 | 150600 | 15325070550 | 34000 | 33950 | 34050 | 33900 | 7796 |
| 260 | 20240801 | 150500 | 15060015450 | 33950 | 33900 | 33950 | 33900 | 1973 |
| 261 | 20240801 | 150400 | 14993038900 | 33950 | 33850 | 33950 | 33850 | 4363 |
| 262 | 20240801 | 150300 | 14845151250 | 33850 | 33750 | 33850 | 33750 | 984 |
| 263 | 20240801 | 150200 | 14811864650 | 33750 | 33800 | 33850 | 33750 | 768 |
| 264 | 20240801 | 150100 | 14785892800 | 33850 | 33800 | 33900 | 33800 | 2014 |
| 265 | 20240801 | 150000 | 14717744350 | 33800 | 33900 | 33900 | 33800 | 1331 |
| 266 | 20240801 | 145900 | 14672686750 | 33900 | 33950 | 34000 | 33850 | 9298 |
| 267 | 20240801 | 145800 | 14357197850 | 34000 | 33900 | 34000 | 33900 | 7589 |
| 268 | 20240801 | 145700 | 14099410350 | 33900 | 33750 | 33950 | 33750 | 7703 |
| 269 | 20240801 | 145600 | 13838432400 | 33800 | 33750 | 33800 | 33750 | 2646 |
| 270 | 20240801 | 145500 | 13749079450 | 33750 | 33700 | 33750 | 33700 | 1443 |
| 271 | 20240801 | 145400 | 13700384150 | 33700 | 33750 | 33750 | 33650 | 841 |
| 272 | 20240801 | 145300 | 13672035700 | 33700 | 33700 | 33750 | 33700 | 1016 |
| 273 | 20240801 | 145200 | 13637757450 | 33700 | 33750 | 33750 | 33650 | 894 |
| 274 | 20240801 | 145100 | 13607619800 | 33750 | 33750 | 33800 | 33650 | 516 |
| 275 | 20240801 | 145000 | 13590205050 | 33750 | 33650 | 33800 | 33650 | 4845 |
| 276 | 20240801 | 144900 | 13426777650 | 33550 | 33650 | 33650 | 33400 | 2905 |
| 277 | 20240801 | 144800 | 13329260550 | 33650 | 33650 | 33650 | 33600 | 1180 |
| 278 | 20240801 | 144700 | 13289554550 | 33650 | 33650 | 33650 | 33600 | 725 |
| 279 | 20240801 | 144600 | 13265158500 | 33650 | 33650 | 33650 | 33550 | 438 |
| 280 | 20240801 | 144500 | 13250421700 | 33650 | 33500 | 33650 | 33450 | 1720 |
| 281 | 20240801 | 144400 | 13192707350 | 33500 | 33500 | 33500 | 33450 | 539 |
| 282 | 20240801 | 144300 | 13174651350 | 33450 | 33450 | 33500 | 33400 | 278 |
| 283 | 20240801 | 144200 | 13165351500 | 33450 | 33400 | 33450 | 33400 | 689 |
| 284 | 20240801 | 144100 | 13142325350 | 33400 | 33400 | 33450 | 33400 | 177 |
| 285 | 20240801 | 144000 | 13136406200 | 33450 | 33450 | 33450 | 33350 | 784 |
| 286 | 20240801 | 143900 | 13110212200 | 33450 | 33400 | 33450 | 33400 | 406 |
| 287 | 20240801 | 143800 | 13096636700 | 33450 | 33450 | 33500 | 33450 | 302 |
| 288 | 20240801 | 143700 | 13086533950 | 33500 | 33450 | 33500 | 33450 | 399 |
| 289 | 20240801 | 143600 | 13073183150 | 33450 | 33450 | 33500 | 33400 | 1609 |
| 290 | 20240801 | 143500 | 13019407200 | 33500 | 33500 | 33500 | 33450 | 320 |
| 291 | 20240801 | 143400 | 13008699000 | 33500 | 33500 | 33500 | 33450 | 552 |
| 292 | 20240801 | 143300 | 12990208600 | 33500 | 33450 | 33500 | 33450 | 296 |
| 293 | 20240801 | 143200 | 12980302300 | 33500 | 33500 | 33500 | 33450 | 716 |
| 294 | 20240801 | 143100 | 12956346500 | 33500 | 33550 | 33550 | 33450 | 1295 |
| 295 | 20240801 | 143000 | 12912964850 | 33550 | 33600 | 33600 | 33550 | 601 |
| 296 | 20240801 | 142900 | 12892800800 | 33600 | 33600 | 33600 | 33550 | 395 |
| 297 | 20240801 | 142800 | 12879533850 | 33550 | 33500 | 33600 | 33500 | 600 |
| 298 | 20240801 | 142700 | 12859405350 | 33500 | 33450 | 33500 | 33450 | 184 |
| 299 | 20240801 | 142600 | 12853245550 | 33400 | 33400 | 33500 | 33400 | 436 |
| 300 | 20240801 | 142500 | 12838682900 | 33400 | 33500 | 33500 | 33400 | 723 |
| 301 | 20240801 | 142400 | 12814504150 | 33450 | 33400 | 33450 | 33400 | 52 |
| 302 | 20240801 | 142300 | 12812767300 | 33450 | 33400 | 33450 | 33400 | 348 |
| 303 | 20240801 | 142200 | 12801127200 | 33400 | 33500 | 33500 | 33400 | 348 |
| 304 | 20240801 | 142100 | 12789498400 | 33400 | 33450 | 33500 | 33400 | 481 |
| 305 | 20240801 | 142000 | 12773404500 | 33400 | 33350 | 33400 | 33350 | 296 |
| 306 | 20240801 | 141900 | 12763523350 | 33350 | 33400 | 33450 | 33350 | 818 |
| 307 | 20240801 | 141800 | 12736221700 | 33400 | 33400 | 33400 | 33350 | 361 |
| 308 | 20240801 | 141700 | 12724165000 | 33400 | 33400 | 33400 | 33350 | 921 |
| 309 | 20240801 | 141600 | 12693415300 | 33350 | 33500 | 33500 | 33350 | 1732 |
| 310 | 20240801 | 141500 | 12635534100 | 33450 | 33500 | 33500 | 33450 | 1649 |
| 311 | 20240801 | 141400 | 12580366300 | 33500 | 33550 | 33550 | 33500 | 1153 |
| 312 | 20240801 | 141300 | 12541732000 | 33550 | 33550 | 33600 | 33550 | 68 |
| 313 | 20240801 | 141200 | 12539448850 | 33550 | 33550 | 33550 | 33500 | 662 |
| 314 | 20240801 | 141100 | 12517259100 | 33550 | 33600 | 33600 | 33550 | 90 |
| 315 | 20240801 | 141000 | 12514239550 | 33600 | 33600 | 33600 | 33550 | 1104 |
| 316 | 20240801 | 140900 | 12477194650 | 33600 | 33550 | 33600 | 33550 | 713 |
| 317 | 20240801 | 140800 | 12453240850 | 33600 | 33600 | 33600 | 33550 | 496 |
| 318 | 20240801 | 140700 | 12436586800 | 33550 | 33550 | 33550 | 33550 | 74 |
| 319 | 20240801 | 140600 | 12434104100 | 33600 | 33550 | 33600 | 33550 | 635 |
| 320 | 20240801 | 140500 | 12412794650 | 33550 | 33550 | 33600 | 33550 | 378 |
| 321 | 20240801 | 140400 | 12400109100 | 33550 | 33650 | 33650 | 33550 | 677 |
| 322 | 20240801 | 140300 | 12377359700 | 33650 | 33650 | 33650 | 33600 | 83 |
| 323 | 20240801 | 140200 | 12374568200 | 33650 | 33650 | 33650 | 33600 | 1058 |
| 324 | 20240801 | 140100 | 12338999300 | 33650 | 33650 | 33700 | 33650 | 84 |
| 325 | 20240801 | 140000 | 12336169650 | 33700 | 33700 | 33700 | 33650 | 332 |
| 326 | 20240801 | 135900 | 12324993700 | 33700 | 33650 | 33700 | 33650 | 156 |
| 327 | 20240801 | 135800 | 12319740400 | 33700 | 33700 | 33700 | 33650 | 584 |
| 328 | 20240801 | 135700 | 12300077800 | 33750 | 33700 | 33750 | 33700 | 600 |
| 329 | 20240801 | 135600 | 12279852850 | 33750 | 33800 | 33800 | 33750 | 818 |
| 330 | 20240801 | 135500 | 12252245100 | 33800 | 33700 | 33800 | 33700 | 956 |
| 331 | 20240801 | 135400 | 12219950050 | 33750 | 33750 | 33750 | 33700 | 1373 |
| 332 | 20240801 | 135300 | 12173660250 | 33700 | 33750 | 33800 | 33700 | 1428 |
| 333 | 20240801 | 135200 | 12125440300 | 33750 | 33700 | 33800 | 33700 | 1817 |
| 334 | 20240801 | 135100 | 12064102600 | 33700 | 33600 | 33750 | 33600 | 3854 |
| 335 | 20240801 | 135000 | 11934314750 | 33600 | 33600 | 33600 | 33550 | 537 |
| 336 | 20240801 | 134900 | 11916285250 | 33600 | 33550 | 33600 | 33550 | 176 |
| 337 | 20240801 | 134800 | 11910373700 | 33550 | 33600 | 33600 | 33550 | 41 |
| 338 | 20240801 | 134700 | 11908997050 | 33600 | 33600 | 33600 | 33550 | 130 |
| 339 | 20240801 | 134600 | 11904630050 | 33600 | 33600 | 33600 | 33550 | 69 |
| 340 | 20240801 | 134500 | 11902311850 | 33600 | 33600 | 33600 | 33550 | 257 |
| 341 | 20240801 | 134400 | 11893678150 | 33600 | 33600 | 33600 | 33600 | 156 |
| 342 | 20240801 | 134300 | 11888436550 | 33550 | 33550 | 33600 | 33550 | 399 |
| 343 | 20240801 | 134200 | 11875042350 | 33600 | 33600 | 33600 | 33550 | 103 |
| 344 | 20240801 | 134100 | 11871583250 | 33600 | 33550 | 33600 | 33550 | 507 |
| 345 | 20240801 | 134000 | 11854559350 | 33500 | 33550 | 33550 | 33500 | 90 |
| 346 | 20240801 | 133900 | 11851543900 | 33550 | 33550 | 33600 | 33550 | 1379 |
| 347 | 20240801 | 133800 | 11805277400 | 33600 | 33600 | 33600 | 33550 | 251 |
| 348 | 20240801 | 133700 | 11796852400 | 33600 | 33550 | 33600 | 33550 | 360 |
| 349 | 20240801 | 133600 | 11784762350 | 33600 | 33550 | 33600 | 33550 | 401 |
| 350 | 20240801 | 133500 | 11771305800 | 33600 | 33600 | 33650 | 33550 | 606 |
| 351 | 20240801 | 133400 | 11750946050 | 33600 | 33600 | 33600 | 33550 | 244 |
| 352 | 20240801 | 133300 | 11742748550 | 33600 | 33600 | 33650 | 33600 | 699 |
| 353 | 20240801 | 133200 | 11719259000 | 33600 | 33600 | 33650 | 33600 | 697 |
| 354 | 20240801 | 133100 | 11695835750 | 33600 | 33600 | 33650 | 33600 | 96 |
| 355 | 20240801 | 133000 | 11692610000 | 33600 | 33600 | 33650 | 33600 | 1184 |
| 356 | 20240801 | 132900 | 11652822450 | 33600 | 33600 | 33600 | 33550 | 595 |
| 357 | 20240801 | 132800 | 11632831400 | 33600 | 33550 | 33600 | 33550 | 801 |
| 358 | 20240801 | 132700 | 11605922750 | 33550 | 33500 | 33550 | 33500 | 711 |
| 359 | 20240801 | 132600 | 11582080750 | 33500 | 33500 | 33550 | 33500 | 564 |
| 360 | 20240801 | 132500 | 11563178700 | 33500 | 33550 | 33600 | 33500 | 2171 |
| 361 | 20240801 | 132400 | 11490341750 | 33600 | 33600 | 33600 | 33550 | 517 |
| 362 | 20240801 | 132300 | 11472971750 | 33600 | 33600 | 33600 | 33550 | 1115 |
| 363 | 20240801 | 132200 | 11435509250 | 33550 | 33600 | 33650 | 33550 | 710 |
| 364 | 20240801 | 132100 | 11411644200 | 33650 | 33700 | 33700 | 33600 | 1536 |
| 365 | 20240801 | 132000 | 11359970700 | 33700 | 33600 | 33700 | 33600 | 825 |
| 366 | 20240801 | 131900 | 11332235700 | 33600 | 33550 | 33650 | 33500 | 979 |
| 367 | 20240801 | 131800 | 11299360750 | 33600 | 33550 | 33600 | 33550 | 3766 |
| 368 | 20240801 | 131700 | 11172879950 | 33550 | 33500 | 33600 | 33450 | 2796 |
| 369 | 20240801 | 131600 | 11079118100 | 33500 | 33500 | 33500 | 33450 | 728 |
| 370 | 20240801 | 131500 | 11054744450 | 33500 | 33400 | 33550 | 33400 | 4422 |
| 371 | 20240801 | 131400 | 10906697450 | 33400 | 33350 | 33400 | 33350 | 1751 |
| 372 | 20240801 | 131300 | 10848238750 | 33350 | 33200 | 33350 | 33200 | 4158 |
| 373 | 20240801 | 131200 | 10709907750 | 33150 | 33350 | 33350 | 33150 | 425 |
| 374 | 20240801 | 131100 | 10695787950 | 33350 | 33150 | 33350 | 33150 | 2973 |
| 375 | 20240801 | 131000 | 10596791750 | 33200 | 33200 | 33200 | 33200 | 81 |
| 376 | 20240801 | 130900 | 10594102550 | 33200 | 33250 | 33250 | 33200 | 867 |
| 377 | 20240801 | 130800 | 10565302050 | 33250 | 33150 | 33250 | 33150 | 2026 |
| 378 | 20240801 | 130700 | 10498022850 | 33150 | 33200 | 33200 | 33150 | 329 |
| 379 | 20240801 | 130600 | 10487100900 | 33200 | 33150 | 33200 | 33150 | 104 |
| 380 | 20240801 | 130500 | 10483652250 | 33150 | 33100 | 33150 | 33100 | 2046 |
| 381 | 20240801 | 130400 | 10415883400 | 33100 | 33050 | 33100 | 33050 | 39 |
| 382 | 20240801 | 130300 | 10414593400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 383 | 20240801 | 130200 | 10414593400 | 33100 | 33000 | 33100 | 33000 | 906 |
| 384 | 20240801 | 130100 | 10384678650 | 33000 | 33100 | 33100 | 33000 | 237 |
| 385 | 20240801 | 130000 | 10376853100 | 33100 | 33050 | 33100 | 33050 | 134 |
| 386 | 20240801 | 125900 | 10372424350 | 33050 | 33050 | 33100 | 33050 | 1020 |
| 387 | 20240801 | 125800 | 10338713300 | 33100 | 33100 | 33100 | 33100 | 15 |
| 388 | 20240801 | 125700 | 10338216800 | 33050 | 33100 | 33100 | 33050 | 55 |
| 389 | 20240801 | 125600 | 10336397150 | 33050 | 33050 | 33050 | 33050 | 58 |
| 390 | 20240801 | 125500 | 10334480250 | 33050 | 33050 | 33050 | 33050 | 159 |
| 391 | 20240801 | 125400 | 10329225300 | 33050 | 33050 | 33050 | 33050 | 34 |
| 392 | 20240801 | 125300 | 10328101600 | 33100 | 33100 | 33100 | 33100 | 57 |
| 393 | 20240801 | 125200 | 10326214900 | 33050 | 33050 | 33050 | 33050 | 111 |
| 394 | 20240801 | 125100 | 10322546350 | 33050 | 33050 | 33050 | 33050 | 129 |
| 395 | 20240801 | 125000 | 10318282900 | 33100 | 33100 | 33100 | 33100 | 6 |
| 396 | 20240801 | 124900 | 10318084300 | 33100 | 33100 | 33100 | 33050 | 92 |
| 397 | 20240801 | 124800 | 10315041000 | 33050 | 33050 | 33100 | 33050 | 234 |
| 398 | 20240801 | 124700 | 10307307250 | 33000 | 33000 | 33050 | 33000 | 73 |
| 399 | 20240801 | 124600 | 10304895750 | 33000 | 33000 | 33000 | 33000 | 131 |
| 400 | 20240801 | 124500 | 10300572750 | 33000 | 33050 | 33050 | 33000 | 42 |
| 401 | 20240801 | 124400 | 10299184750 | 33000 | 33000 | 33000 | 32950 | 318 |
| 402 | 20240801 | 124300 | 10288694250 | 33000 | 32950 | 33000 | 32950 | 51 |
| 403 | 20240801 | 124200 | 10287011400 | 32950 | 32950 | 33000 | 32950 | 47 |
| 404 | 20240801 | 124100 | 10285461850 | 32950 | 32950 | 32950 | 32950 | 27 |
| 405 | 20240801 | 124000 | 10284572200 | 32950 | 32950 | 32950 | 32950 | 85 |
| 406 | 20240801 | 123900 | 10281771450 | 32950 | 33000 | 33000 | 32950 | 58 |
| 407 | 20240801 | 123800 | 10279859100 | 32950 | 32950 | 33050 | 32950 | 215 |
| 408 | 20240801 | 123700 | 10272766550 | 33000 | 33000 | 33000 | 33000 | 200 |
| 409 | 20240801 | 123600 | 10266166550 | 33000 | 32950 | 33000 | 32950 | 378 |
| 410 | 20240801 | 123500 | 10253708500 | 32950 | 32950 | 32950 | 32950 | 347 |
| 411 | 20240801 | 123400 | 10242274850 | 32950 | 32950 | 32950 | 32950 | 134 |
| 412 | 20240801 | 123300 | 10237859550 | 32950 | 32900 | 32950 | 32900 | 41 |
| 413 | 20240801 | 123200 | 10236509550 | 32950 | 32950 | 32950 | 32900 | 812 |
| 414 | 20240801 | 123100 | 10209760350 | 32950 | 32950 | 33000 | 32950 | 904 |
| 415 | 20240801 | 123000 | 10179973300 | 32950 | 32950 | 32950 | 32950 | 80 |
| 416 | 20240801 | 122900 | 10177337300 | 32950 | 32950 | 33000 | 32950 | 368 |
| 417 | 20240801 | 122800 | 10165211600 | 32950 | 32950 | 32950 | 32950 | 317 |
| 418 | 20240801 | 122700 | 10154766450 | 33000 | 33000 | 33000 | 33000 | 224 |
| 419 | 20240801 | 122600 | 10147374450 | 33000 | 32950 | 33000 | 32950 | 240 |
| 420 | 20240801 | 122500 | 10139461950 | 32950 | 32950 | 32950 | 32950 | 139 |
| 421 | 20240801 | 122400 | 10134881900 | 32950 | 33000 | 33000 | 32950 | 24 |
| 422 | 20240801 | 122300 | 10134090750 | 33000 | 33000 | 33000 | 33000 | 523 |
| 423 | 20240801 | 122200 | 10116831750 | 33000 | 33050 | 33050 | 33000 | 15 |
| 424 | 20240801 | 122100 | 10116336700 | 33000 | 33000 | 33000 | 33000 | 219 |
| 425 | 20240801 | 122000 | 10109109700 | 33000 | 33000 | 33000 | 33000 | 5 |
| 426 | 20240801 | 121900 | 10108944700 | 33000 | 33050 | 33050 | 32950 | 2302 |
| 427 | 20240801 | 121800 | 10032974300 | 33050 | 33000 | 33050 | 33000 | 85 |
| 428 | 20240801 | 121700 | 10030168550 | 33000 | 33000 | 33000 | 33000 | 56 |
| 429 | 20240801 | 121600 | 10028320550 | 33050 | 33000 | 33050 | 33000 | 66 |
| 430 | 20240801 | 121500 | 10026141900 | 33050 | 33050 | 33050 | 33050 | 1588 |
| 431 | 20240801 | 121400 | 9973658500 | 33050 | 33100 | 33100 | 33050 | 1168 |
| 432 | 20240801 | 121300 | 9934998550 | 33100 | 33100 | 33150 | 33100 | 409 |
| 433 | 20240801 | 121200 | 9921460150 | 33100 | 33150 | 33150 | 33100 | 61 |
| 434 | 20240801 | 121100 | 9919440250 | 33100 | 33100 | 33150 | 33100 | 52 |
| 435 | 20240801 | 121000 | 9917718800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 436 | 20240801 | 120900 | 9917718800 | 33100 | 33100 | 33100 | 33100 | 18 |
| 437 | 20240801 | 120800 | 9917123000 | 33100 | 33100 | 33100 | 33100 | 22 |
| 438 | 20240801 | 120700 | 9916394800 | 33100 | 33100 | 33100 | 33100 | 163 |
| 439 | 20240801 | 120600 | 9910999500 | 33100 | 33100 | 33100 | 33100 | 142 |
| 440 | 20240801 | 120500 | 9906299300 | 33100 | 33050 | 33100 | 33050 | 87 |
| 441 | 20240801 | 120400 | 9903420450 | 33100 | 33050 | 33100 | 33050 | 183 |
| 442 | 20240801 | 120300 | 9897368850 | 33000 | 33050 | 33100 | 33000 | 348 |
| 443 | 20240801 | 120200 | 9885873950 | 33050 | 33050 | 33050 | 33050 | 495 |
| 444 | 20240801 | 120100 | 9869514200 | 33050 | 33100 | 33100 | 33050 | 92 |
| 445 | 20240801 | 120000 | 9866473200 | 33100 | 33150 | 33150 | 33100 | 871 |
| 446 | 20240801 | 115900 | 9837642150 | 33150 | 33100 | 33150 | 33100 | 362 |
| 447 | 20240801 | 115800 | 9825650950 | 33100 | 33100 | 33100 | 33100 | 90 |
| 448 | 20240801 | 115700 | 9822671950 | 33100 | 33150 | 33150 | 33100 | 803 |
| 449 | 20240801 | 115600 | 9796061750 | 33150 | 33200 | 33200 | 33150 | 210 |
| 450 | 20240801 | 115500 | 9789090750 | 33150 | 33150 | 33150 | 33150 | 120 |
| 451 | 20240801 | 115400 | 9785112750 | 33200 | 33200 | 33200 | 33200 | 40 |
| 452 | 20240801 | 115300 | 9783784750 | 33200 | 33200 | 33200 | 33150 | 204 |
| 453 | 20240801 | 115200 | 9777015450 | 33200 | 33200 | 33200 | 33200 | 16 |
| 454 | 20240801 | 115100 | 9776484250 | 33150 | 33150 | 33150 | 33150 | 92 |
| 455 | 20240801 | 115000 | 9773434450 | 33150 | 33200 | 33200 | 33150 | 87 |
| 456 | 20240801 | 114900 | 9770548950 | 33200 | 33150 | 33200 | 33150 | 143 |
| 457 | 20240801 | 114800 | 9765806150 | 33200 | 33200 | 33200 | 33150 | 121 |
| 458 | 20240801 | 114700 | 9761789850 | 33150 | 33150 | 33150 | 33150 | 30 |
| 459 | 20240801 | 114600 | 9760795350 | 33150 | 33150 | 33150 | 33150 | 54 |
| 460 | 20240801 | 114500 | 9759005250 | 33150 | 33200 | 33200 | 33150 | 451 |
| 461 | 20240801 | 114400 | 9744041150 | 33200 | 33200 | 33200 | 33200 | 128 |
| 462 | 20240801 | 114300 | 9739791550 | 33200 | 33250 | 33250 | 33200 | 53 |
| 463 | 20240801 | 114200 | 9738030350 | 33250 | 33150 | 33300 | 33150 | 2034 |
| 464 | 20240801 | 114100 | 9670394900 | 33200 | 33150 | 33200 | 33150 | 354 |
| 465 | 20240801 | 114000 | 9658643500 | 33150 | 33150 | 33150 | 33100 | 489 |
| 466 | 20240801 | 113900 | 9642441300 | 33150 | 33200 | 33200 | 33150 | 32 |
| 467 | 20240801 | 113800 | 9641378950 | 33200 | 33200 | 33200 | 33100 | 189 |
| 468 | 20240801 | 113700 | 9635120950 | 33200 | 33150 | 33200 | 33150 | 285 |
| 469 | 20240801 | 113600 | 9625668100 | 33150 | 33200 | 33200 | 33150 | 402 |
| 470 | 20240801 | 113500 | 9612324100 | 33200 | 33250 | 33250 | 33200 | 277 |
| 471 | 20240801 | 113400 | 9603116050 | 33250 | 33200 | 33250 | 33200 | 443 |
| 472 | 20240801 | 113300 | 9588397800 | 33200 | 33250 | 33250 | 33200 | 232 |
| 473 | 20240801 | 113200 | 9580693800 | 33250 | 33100 | 33250 | 33100 | 197 |
| 474 | 20240801 | 113100 | 9574152800 | 33100 | 33100 | 33200 | 33100 | 2418 |
| 475 | 20240801 | 113000 | 9493976200 | 33100 | 33100 | 33100 | 33000 | 2093 |
| 476 | 20240801 | 112900 | 9424822650 | 33100 | 33100 | 33150 | 33100 | 845 |
| 477 | 20240801 | 112800 | 9396852500 | 33100 | 33100 | 33100 | 33100 | 150 |
| 478 | 20240801 | 112700 | 9391887500 | 33100 | 33100 | 33100 | 33100 | 164 |
| 479 | 20240801 | 112600 | 9386459100 | 33100 | 33100 | 33100 | 33100 | 1 |
| 480 | 20240801 | 112500 | 9386426000 | 33100 | 33100 | 33100 | 33050 | 414 |
| 481 | 20240801 | 112400 | 9372726450 | 33100 | 33100 | 33100 | 33100 | 467 |
| 482 | 20240801 | 112300 | 9357268750 | 33100 | 33100 | 33100 | 33100 | 164 |
| 483 | 20240801 | 112200 | 9351840350 | 33150 | 33150 | 33150 | 33150 | 135 |
| 484 | 20240801 | 112100 | 9347365100 | 33200 | 33100 | 33200 | 33100 | 1412 |
| 485 | 20240801 | 112000 | 9300578950 | 33100 | 33050 | 33100 | 33050 | 299 |
| 486 | 20240801 | 111900 | 9290688750 | 33100 | 33050 | 33100 | 33050 | 238 |
| 487 | 20240801 | 111800 | 9282820400 | 33050 | 33050 | 33100 | 33050 | 548 |
| 488 | 20240801 | 111700 | 9264708750 | 33050 | 33100 | 33100 | 33050 | 518 |
| 489 | 20240801 | 111600 | 9247586700 | 33100 | 33100 | 33100 | 33050 | 631 |
| 490 | 20240801 | 111500 | 9226725600 | 33050 | 33100 | 33100 | 33050 | 449 |
| 491 | 20240801 | 111400 | 9211870300 | 33100 | 33050 | 33100 | 33050 | 94 |
| 492 | 20240801 | 111300 | 9208762050 | 33050 | 33000 | 33100 | 33000 | 666 |
| 493 | 20240801 | 111200 | 9186749250 | 33000 | 33000 | 33000 | 32950 | 353 |
| 494 | 20240801 | 111100 | 9175102300 | 33000 | 33000 | 33000 | 33000 | 107 |
| 495 | 20240801 | 111000 | 9171571300 | 33000 | 33000 | 33000 | 32950 | 99 |
| 496 | 20240801 | 110900 | 9168308500 | 32900 | 32900 | 32950 | 32900 | 466 |
| 497 | 20240801 | 110800 | 9152968900 | 32900 | 32950 | 32950 | 32900 | 23 |
| 498 | 20240801 | 110700 | 9152211950 | 32900 | 32850 | 32900 | 32850 | 303 |
| 499 | 20240801 | 110600 | 9142255700 | 32850 | 32800 | 32850 | 32750 | 402 |
| 500 | 20240801 | 110500 | 9129081300 | 32850 | 32850 | 32850 | 32800 | 306 |
| 501 | 20240801 | 110400 | 9119030950 | 32850 | 32800 | 32850 | 32800 | 114 |
| 502 | 20240801 | 110300 | 9115286900 | 32750 | 32750 | 32800 | 32750 | 1083 |
| 503 | 20240801 | 110200 | 9079818500 | 32800 | 32800 | 32800 | 32750 | 169 |
| 504 | 20240801 | 110100 | 9074277700 | 32750 | 32750 | 32750 | 32750 | 132 |
| 505 | 20240801 | 110000 | 9069954700 | 32750 | 32750 | 32750 | 32700 | 2399 |
| 506 | 20240801 | 105900 | 8991429550 | 32750 | 32750 | 32800 | 32750 | 210 |
| 507 | 20240801 | 105800 | 8984551050 | 32750 | 32800 | 32800 | 32750 | 471 |
| 508 | 20240801 | 105700 | 8969105150 | 32800 | 32800 | 32800 | 32800 | 123 |
| 509 | 20240801 | 105600 | 8965070750 | 32800 | 32850 | 32850 | 32800 | 51 |
| 510 | 20240801 | 105500 | 8963397150 | 32850 | 32800 | 32850 | 32800 | 170 |
| 511 | 20240801 | 105400 | 8957818600 | 32800 | 32800 | 32850 | 32800 | 171 |
| 512 | 20240801 | 105300 | 8952209700 | 32850 | 32900 | 32900 | 32850 | 41 |
| 513 | 20240801 | 105200 | 8950861050 | 32800 | 32900 | 32900 | 32800 | 172 |
| 514 | 20240801 | 105100 | 8945214350 | 32950 | 33000 | 33000 | 32800 | 2852 |
| 515 | 20240801 | 105000 | 8851340750 | 32950 | 32950 | 33000 | 32950 | 158 |
| 516 | 20240801 | 104900 | 8846132900 | 33000 | 32950 | 33000 | 32950 | 394 |
| 517 | 20240801 | 104800 | 8833150550 | 32950 | 33000 | 33000 | 32950 | 206 |
| 518 | 20240801 | 104700 | 8826361700 | 33000 | 33000 | 33000 | 32950 | 242 |
| 519 | 20240801 | 104600 | 8818376750 | 33000 | 33100 | 33100 | 33000 | 604 |
| 520 | 20240801 | 104500 | 8798426100 | 33050 | 33050 | 33100 | 33050 | 246 |
| 521 | 20240801 | 104400 | 8790289400 | 33050 | 33000 | 33100 | 33000 | 509 |
| 522 | 20240801 | 104300 | 8773467150 | 33000 | 32950 | 33000 | 32950 | 374 |
| 523 | 20240801 | 104200 | 8761136100 | 32900 | 32800 | 32900 | 32800 | 1377 |
| 524 | 20240801 | 104100 | 8715885100 | 32800 | 32750 | 32800 | 32750 | 308 |
| 525 | 20240801 | 104000 | 8705798050 | 32750 | 32700 | 32750 | 32700 | 394 |
| 526 | 20240801 | 103900 | 8692902550 | 32750 | 32800 | 32800 | 32700 | 3851 |
| 527 | 20240801 | 103800 | 8566782400 | 32800 | 32800 | 32800 | 32750 | 905 |
| 528 | 20240801 | 103700 | 8537098650 | 32800 | 32750 | 32800 | 32700 | 2323 |
| 529 | 20240801 | 103600 | 8461076500 | 32750 | 32800 | 32800 | 32700 | 745 |
| 530 | 20240801 | 103500 | 8436680350 | 32750 | 32800 | 32800 | 32750 | 633 |
| 531 | 20240801 | 103400 | 8415947800 | 32800 | 32800 | 32800 | 32800 | 2155 |
| 532 | 20240801 | 103300 | 8345263800 | 32800 | 32850 | 32850 | 32800 | 3578 |
| 533 | 20240801 | 103200 | 8227852750 | 32850 | 32800 | 32850 | 32800 | 800 |
| 534 | 20240801 | 103100 | 8201591450 | 32850 | 32800 | 32850 | 32800 | 237 |
| 535 | 20240801 | 103000 | 8193814350 | 32800 | 32800 | 32800 | 32800 | 1935 |
| 536 | 20240801 | 102900 | 8130346350 | 32850 | 32850 | 32900 | 32800 | 494 |
| 537 | 20240801 | 102800 | 8114108350 | 32850 | 32900 | 32900 | 32850 | 2792 |
| 538 | 20240801 | 102700 | 8022391000 | 32850 | 32900 | 32900 | 32850 | 161 |
| 539 | 20240801 | 102600 | 8017095600 | 32900 | 32850 | 32900 | 32850 | 156 |
| 540 | 20240801 | 102500 | 8011965500 | 32850 | 32900 | 32900 | 32850 | 1169 |
| 541 | 20240801 | 102400 | 7973505450 | 32900 | 32900 | 32950 | 32850 | 1670 |
| 542 | 20240801 | 102300 | 7918561800 | 32900 | 33000 | 33000 | 32900 | 747 |
| 543 | 20240801 | 102200 | 7893974650 | 32950 | 32950 | 33000 | 32900 | 324 |
| 544 | 20240801 | 102100 | 7883306250 | 32950 | 32900 | 32950 | 32900 | 511 |
| 545 | 20240801 | 102000 | 7866474200 | 32900 | 32900 | 32900 | 32850 | 1156 |
| 546 | 20240801 | 101900 | 7828467050 | 32850 | 32850 | 32900 | 32850 | 118 |
| 547 | 20240801 | 101800 | 7824588350 | 32850 | 32850 | 32950 | 32800 | 670 |
| 548 | 20240801 | 101700 | 7802606150 | 32850 | 32850 | 32900 | 32800 | 2518 |
| 549 | 20240801 | 101600 | 7719892850 | 32850 | 32900 | 32900 | 32850 | 2280 |
| 550 | 20240801 | 101500 | 7644982300 | 32900 | 32950 | 32950 | 32850 | 2411 |
| 551 | 20240801 | 101400 | 7565665600 | 32950 | 32950 | 32950 | 32900 | 1338 |
| 552 | 20240801 | 101300 | 7521588550 | 32950 | 33100 | 33100 | 32950 | 3398 |
| 553 | 20240801 | 101200 | 7409518300 | 33100 | 33100 | 33200 | 33100 | 644 |
| 554 | 20240801 | 101100 | 7388152700 | 33100 | 33050 | 33100 | 33000 | 563 |
| 555 | 20240801 | 101000 | 7369563550 | 33050 | 33150 | 33200 | 33050 | 3012 |
| 556 | 20240801 | 100900 | 7269827800 | 33200 | 33150 | 33200 | 33150 | 304 |
| 557 | 20240801 | 100800 | 7259736950 | 33150 | 33200 | 33250 | 33150 | 437 |
| 558 | 20240801 | 100700 | 7245242050 | 33250 | 33200 | 33250 | 33200 | 1261 |
| 559 | 20240801 | 100600 | 7203349850 | 33200 | 33150 | 33200 | 33150 | 1008 |
| 560 | 20240801 | 100500 | 7169933350 | 33100 | 33050 | 33100 | 33000 | 1302 |
| 561 | 20240801 | 100400 | 7126941900 | 33050 | 33050 | 33100 | 33000 | 823 |
| 562 | 20240801 | 100300 | 7099728400 | 33050 | 33000 | 33050 | 33000 | 854 |
| 563 | 20240801 | 100200 | 7071540950 | 33000 | 33050 | 33050 | 33000 | 263 |
| 564 | 20240801 | 100100 | 7062849650 | 33050 | 33100 | 33100 | 33050 | 470 |
| 565 | 20240801 | 100000 | 7047315850 | 33100 | 33100 | 33100 | 33050 | 1202 |
| 566 | 20240801 | 095900 | 7007588000 | 33100 | 33100 | 33100 | 33050 | 265 |
| 567 | 20240801 | 095800 | 6998821550 | 33050 | 33100 | 33200 | 33050 | 970 |
| 568 | 20240801 | 095700 | 6966718850 | 33150 | 33150 | 33150 | 33150 | 174 |
| 569 | 20240801 | 095600 | 6960950750 | 33150 | 33200 | 33200 | 33150 | 625 |
| 570 | 20240801 | 095500 | 6940220550 | 33150 | 33050 | 33150 | 33050 | 571 |
| 571 | 20240801 | 095400 | 6921327900 | 33100 | 33100 | 33100 | 33050 | 401 |
| 572 | 20240801 | 095300 | 6908059750 | 33100 | 33150 | 33150 | 33100 | 215 |
| 573 | 20240801 | 095200 | 6900937050 | 33200 | 33100 | 33200 | 33100 | 570 |
| 574 | 20240801 | 095100 | 6882063300 | 33150 | 33150 | 33200 | 33100 | 454 |
| 575 | 20240801 | 095000 | 6867019600 | 33150 | 33200 | 33200 | 33100 | 1837 |
| 576 | 20240801 | 094900 | 6806122250 | 33200 | 33250 | 33250 | 33150 | 989 |
| 577 | 20240801 | 094800 | 6773264650 | 33250 | 33200 | 33250 | 33200 | 858 |
| 578 | 20240801 | 094700 | 6744749450 | 33200 | 33150 | 33200 | 33150 | 401 |
| 579 | 20240801 | 094600 | 6731447900 | 33150 | 33200 | 33250 | 33150 | 665 |
| 580 | 20240801 | 094500 | 6709376500 | 33200 | 33100 | 33200 | 33100 | 149 |
| 581 | 20240801 | 094400 | 6704444100 | 33100 | 33150 | 33200 | 33100 | 962 |
| 582 | 20240801 | 094300 | 6672571950 | 33150 | 33200 | 33250 | 33150 | 1296 |
| 583 | 20240801 | 094200 | 6629550800 | 33200 | 33250 | 33300 | 33200 | 1915 |
| 584 | 20240801 | 094100 | 6565856000 | 33250 | 33100 | 33300 | 33100 | 4748 |
| 585 | 20240801 | 094000 | 6408164900 | 33100 | 32950 | 33150 | 32950 | 3054 |
| 586 | 20240801 | 093900 | 6307246750 | 32950 | 32900 | 32950 | 32850 | 1443 |
| 587 | 20240801 | 093800 | 6259769250 | 32850 | 32900 | 32900 | 32800 | 1498 |
| 588 | 20240801 | 093700 | 6210586100 | 32850 | 32800 | 32900 | 32650 | 5276 |
| 589 | 20240801 | 093600 | 6037719250 | 32800 | 32900 | 32950 | 32700 | 4951 |
| 590 | 20240801 | 093500 | 5875268950 | 32900 | 32900 | 32900 | 32850 | 1577 |
| 591 | 20240801 | 093400 | 5823422950 | 32850 | 32850 | 32900 | 32850 | 3636 |
| 592 | 20240801 | 093300 | 5703975750 | 32900 | 33000 | 33000 | 32850 | 3090 |
| 593 | 20240801 | 093200 | 5602230100 | 32950 | 33050 | 33100 | 32950 | 2004 |
| 594 | 20240801 | 093100 | 5536028800 | 33000 | 32950 | 33050 | 32900 | 1659 |
| 595 | 20240801 | 093000 | 5481374650 | 32900 | 33200 | 33200 | 32900 | 4853 |
| 596 | 20240801 | 092900 | 5321228450 | 33200 | 33100 | 33300 | 33000 | 2454 |
| 597 | 20240801 | 092800 | 5239834850 | 33100 | 33100 | 33100 | 33000 | 4529 |
| 598 | 20240801 | 092700 | 5090166200 | 33100 | 33250 | 33250 | 33100 | 4086 |
| 599 | 20240801 | 092600 | 4954611800 | 33250 | 33300 | 33300 | 33150 | 4416 |
| 600 | 20240801 | 092500 | 4807943200 | 33300 | 33400 | 33400 | 33250 | 4404 |
| 601 | 20240801 | 092400 | 4661255050 | 33400 | 33550 | 33600 | 33400 | 1674 |
| 602 | 20240801 | 092300 | 4605226800 | 33550 | 33600 | 33600 | 33500 | 2110 |
| 603 | 20240801 | 092200 | 4534421750 | 33600 | 33600 | 33700 | 33600 | 2606 |
| 604 | 20240801 | 092100 | 4446698150 | 33650 | 33450 | 33650 | 33450 | 3950 |
| 605 | 20240801 | 092000 | 4314226400 | 33450 | 33750 | 33800 | 33450 | 8110 |
| 606 | 20240801 | 091900 | 4041698000 | 33800 | 33700 | 33850 | 33700 | 2098 |
| 607 | 20240801 | 091800 | 3970854000 | 33750 | 33800 | 33850 | 33750 | 2571 |
| 608 | 20240801 | 091700 | 3884059800 | 33800 | 33900 | 33900 | 33800 | 3529 |
| 609 | 20240801 | 091600 | 3764597250 | 33900 | 33900 | 33950 | 33900 | 602 |
| 610 | 20240801 | 091500 | 3744183300 | 33900 | 34000 | 34000 | 33900 | 2347 |
| 611 | 20240801 | 091400 | 3664484300 | 34000 | 34000 | 34050 | 33900 | 2218 |
| 612 | 20240801 | 091300 | 3589115500 | 34000 | 33900 | 34050 | 33900 | 1294 |
| 613 | 20240801 | 091200 | 3545154650 | 33800 | 33900 | 33950 | 33800 | 1563 |
| 614 | 20240801 | 091100 | 3492224350 | 33900 | 34100 | 34100 | 33900 | 6233 |
| 615 | 20240801 | 091000 | 3280030100 | 34050 | 33800 | 34200 | 33800 | 13746 |
| 616 | 20240801 | 090900 | 2812104350 | 33800 | 33850 | 33900 | 33800 | 1799 |
| 617 | 20240801 | 090800 | 2751202950 | 33850 | 33800 | 33950 | 33750 | 2123 |
| 618 | 20240801 | 090700 | 2679357100 | 33800 | 33800 | 33850 | 33700 | 2906 |
| 619 | 20240801 | 090600 | 2581190200 | 33800 | 33850 | 34000 | 33750 | 9932 |
| 620 | 20240801 | 090500 | 2244310150 | 33800 | 33900 | 33900 | 33650 | 14612 |
| 621 | 20240801 | 090400 | 1751241800 | 33850 | 33950 | 34000 | 33750 | 8788 |
| 622 | 20240801 | 090300 | 1453658400 | 33900 | 33750 | 33950 | 33750 | 10862 |
| 623 | 20240801 | 090200 | 1085822650 | 33800 | 33500 | 33800 | 33500 | 12015 |
| 624 | 20240801 | 090100 | 681024250 | 33500 | 33350 | 33550 | 33200 | 9564 |
| 625 | 20240801 | 090000 | 361841700 | 33350 | 33450 | 33500 | 33350 | 10817 |