34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 193000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 5725 |
| 3 | 20240801 | 192900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20240801 | 192800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20240801 | 192700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20240801 | 192600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20240801 | 192500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20240801 | 192400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20240801 | 192300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20240801 | 192200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20240801 | 192100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20240801 | 192000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20240801 | 191900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20240801 | 191800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20240801 | 191700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20240801 | 191600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20240801 | 191500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20240801 | 191400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20240801 | 191300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20240801 | 191200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20240801 | 191100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20240801 | 191000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20240801 | 190900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20240801 | 190800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20240801 | 190700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20240801 | 190600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20240801 | 190500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20240801 | 190400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20240801 | 190300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20240801 | 190200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20240801 | 190100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20240801 | 190000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 5725 |
| 33 | 20240801 | 185900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20240801 | 185800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20240801 | 185700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20240801 | 185600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20240801 | 185500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20240801 | 185400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20240801 | 185300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20240801 | 185200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20240801 | 185100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20240801 | 185000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20240801 | 184900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20240801 | 184800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20240801 | 184700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20240801 | 184600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20240801 | 184500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20240801 | 184400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20240801 | 184300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20240801 | 184200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20240801 | 184100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20240801 | 184000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20240801 | 183900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20240801 | 183800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20240801 | 183700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20240801 | 183600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20240801 | 183500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20240801 | 183400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20240801 | 183300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20240801 | 183200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20240801 | 183100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20240801 | 183000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 5725 |
| 63 | 20240801 | 182900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20240801 | 182800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20240801 | 182700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20240801 | 182600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20240801 | 182500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20240801 | 182400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20240801 | 182300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20240801 | 182200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20240801 | 182100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20240801 | 182000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20240801 | 181900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20240801 | 181800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20240801 | 181700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20240801 | 181600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20240801 | 181500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20240801 | 181400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20240801 | 181300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20240801 | 181200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20240801 | 181100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20240801 | 181000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20240801 | 180900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20240801 | 180800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20240801 | 180700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20240801 | 180600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20240801 | 180500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20240801 | 180400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20240801 | 180300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20240801 | 180200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20240801 | 180100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20240801 | 180000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 5725 |
| 93 | 20240801 | 175900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20240801 | 175800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20240801 | 175700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20240801 | 175600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20240801 | 175500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20240801 | 175400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20240801 | 175300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20240801 | 175200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20240801 | 175100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20240801 | 175000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20240801 | 174900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20240801 | 174800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20240801 | 174700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20240801 | 174600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20240801 | 174500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20240801 | 174400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20240801 | 174300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20240801 | 174200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20240801 | 174100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20240801 | 174000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20240801 | 173900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20240801 | 173800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20240801 | 173700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20240801 | 173600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20240801 | 173500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20240801 | 173400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20240801 | 173300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20240801 | 173200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20240801 | 173100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20240801 | 173000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 5725 |
| 123 | 20240801 | 172900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20240801 | 172800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20240801 | 172700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20240801 | 172600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20240801 | 172500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20240801 | 172400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20240801 | 172300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20240801 | 172200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20240801 | 172100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20240801 | 172000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20240801 | 171900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20240801 | 171800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20240801 | 171700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20240801 | 171600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20240801 | 171500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20240801 | 171400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20240801 | 171300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20240801 | 171200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20240801 | 171100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20240801 | 171000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20240801 | 170900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20240801 | 170800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20240801 | 170700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20240801 | 170600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20240801 | 170500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20240801 | 170400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20240801 | 170300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20240801 | 170200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20240801 | 170100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20240801 | 170000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 5725 |
| 153 | 20240801 | 165900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20240801 | 165800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20240801 | 165700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20240801 | 165600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20240801 | 165500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20240801 | 165400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20240801 | 165300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20240801 | 165200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20240801 | 165100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20240801 | 165000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20240801 | 164900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20240801 | 164800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20240801 | 164700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20240801 | 164600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20240801 | 164500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20240801 | 164400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20240801 | 164300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20240801 | 164200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20240801 | 164100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20240801 | 164000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20240801 | 163900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20240801 | 163800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20240801 | 163700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20240801 | 163600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20240801 | 163500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20240801 | 163400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20240801 | 163300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20240801 | 163200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20240801 | 163100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20240801 | 163000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 5725 |
| 183 | 20240801 | 162900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20240801 | 162800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20240801 | 162700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20240801 | 162600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20240801 | 162500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20240801 | 162400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20240801 | 162300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20240801 | 162200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20240801 | 162100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20240801 | 162000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20240801 | 161900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20240801 | 161800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20240801 | 161700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20240801 | 161600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20240801 | 161500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20240801 | 161400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20240801 | 161300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20240801 | 161200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20240801 | 161100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20240801 | 161000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20240801 | 160900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20240801 | 160800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20240801 | 160700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20240801 | 160600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20240801 | 160500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20240801 | 160400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20240801 | 160300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20240801 | 160200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20240801 | 160100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20240801 | 160000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 5725 |
| 213 | 20240801 | 155900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20240801 | 155800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20240801 | 155700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20240801 | 155600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20240801 | 155500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20240801 | 155400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20240801 | 155300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20240801 | 155200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20240801 | 155100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20240801 | 155000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20240801 | 154900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20240801 | 154800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20240801 | 154700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20240801 | 154600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20240801 | 154500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20240801 | 154400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20240801 | 154300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20240801 | 154200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20240801 | 154100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20240801 | 154000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20240801 | 153900 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20240801 | 153800 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20240801 | 153700 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20240801 | 153600 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20240801 | 153500 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20240801 | 153400 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20240801 | 153300 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20240801 | 153200 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20240801 | 153100 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20240801 | 153000 | 6859412850 | 39300 | 39300 | 39300 | 39300 | 11450 |
| 243 | 20240801 | 152900 | 6634420350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 244 | 20240801 | 152800 | 6634420350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 245 | 20240801 | 152700 | 6634420350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 246 | 20240801 | 152600 | 6634420350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 247 | 20240801 | 152500 | 6634420350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 248 | 20240801 | 152400 | 6634420350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 249 | 20240801 | 152300 | 6634420350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 250 | 20240801 | 152200 | 6634420350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 251 | 20240801 | 152100 | 6634420350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 252 | 20240801 | 152000 | 6634420350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 253 | 20240801 | 151900 | 6634420350 | 39300 | 39300 | 39300 | 39250 | 350 |
| 254 | 20240801 | 151800 | 6620668800 | 39300 | 39300 | 39300 | 39250 | 383 |
| 255 | 20240801 | 151700 | 6605618550 | 39250 | 39250 | 39300 | 39250 | 548 |
| 256 | 20240801 | 151600 | 6584088300 | 39300 | 39300 | 39300 | 39250 | 884 |
| 257 | 20240801 | 151500 | 6549351450 | 39300 | 39300 | 39300 | 39250 | 259 |
| 258 | 20240801 | 151400 | 6539176150 | 39250 | 39250 | 39300 | 39250 | 1353 |
| 259 | 20240801 | 151300 | 6486008700 | 39300 | 39250 | 39300 | 39250 | 642 |
| 260 | 20240801 | 151200 | 6460803700 | 39300 | 39250 | 39300 | 39250 | 268 |
| 261 | 20240801 | 151100 | 6450280550 | 39300 | 39250 | 39300 | 39250 | 111 |
| 262 | 20240801 | 151000 | 6445921600 | 39250 | 39300 | 39300 | 39250 | 286 |
| 263 | 20240801 | 150900 | 6434685850 | 39250 | 39300 | 39300 | 39250 | 231 |
| 264 | 20240801 | 150800 | 6425614900 | 39250 | 39250 | 39300 | 39250 | 804 |
| 265 | 20240801 | 150700 | 6394056350 | 39250 | 39250 | 39300 | 39250 | 417 |
| 266 | 20240801 | 150600 | 6377686850 | 39250 | 39250 | 39300 | 39250 | 260 |
| 267 | 20240801 | 150500 | 6367476600 | 39250 | 39300 | 39300 | 39250 | 303 |
| 268 | 20240801 | 150400 | 6355574800 | 39250 | 39250 | 39300 | 39250 | 1010 |
| 269 | 20240801 | 150300 | 6315932200 | 39250 | 39300 | 39300 | 39250 | 970 |
| 270 | 20240801 | 150200 | 6277813700 | 39350 | 39300 | 39350 | 39300 | 120 |
| 271 | 20240801 | 150100 | 6273095950 | 39350 | 39300 | 39350 | 39300 | 133 |
| 272 | 20240801 | 150000 | 6267867950 | 39300 | 39350 | 39350 | 39300 | 149 |
| 273 | 20240801 | 145900 | 6262010250 | 39350 | 39350 | 39350 | 39300 | 387 |
| 274 | 20240801 | 145800 | 6246784550 | 39300 | 39300 | 39350 | 39300 | 212 |
| 275 | 20240801 | 145700 | 6238452400 | 39350 | 39300 | 39350 | 39300 | 1205 |
| 276 | 20240801 | 145600 | 6191088100 | 39300 | 39300 | 39350 | 39300 | 189 |
| 277 | 20240801 | 145500 | 6183659650 | 39300 | 39350 | 39350 | 39300 | 134 |
| 278 | 20240801 | 145400 | 6178390500 | 39300 | 39300 | 39350 | 39300 | 94 |
| 279 | 20240801 | 145300 | 6174692950 | 39300 | 39300 | 39350 | 39300 | 123 |
| 280 | 20240801 | 145200 | 6169856150 | 39350 | 39350 | 39350 | 39300 | 142 |
| 281 | 20240801 | 145100 | 6164271050 | 39350 | 39300 | 39350 | 39300 | 345 |
| 282 | 20240801 | 145000 | 6150699700 | 39300 | 39300 | 39350 | 39300 | 253 |
| 283 | 20240801 | 144900 | 6140749750 | 39350 | 39300 | 39350 | 39300 | 237 |
| 284 | 20240801 | 144800 | 6131435400 | 39300 | 39300 | 39350 | 39300 | 53 |
| 285 | 20240801 | 144700 | 6129352200 | 39300 | 39300 | 39350 | 39300 | 199 |
| 286 | 20240801 | 144600 | 6121524550 | 39300 | 39300 | 39350 | 39300 | 234 |
| 287 | 20240801 | 144500 | 6112328300 | 39350 | 39300 | 39350 | 39300 | 171 |
| 288 | 20240801 | 144400 | 6105607750 | 39350 | 39300 | 39350 | 39300 | 77 |
| 289 | 20240801 | 144300 | 6102580250 | 39350 | 39300 | 39350 | 39250 | 65 |
| 290 | 20240801 | 144200 | 6100028200 | 39350 | 39300 | 39350 | 39250 | 1278 |
| 291 | 20240801 | 144100 | 6049800850 | 39300 | 39300 | 39350 | 39300 | 1139 |
| 292 | 20240801 | 144000 | 6005037400 | 39300 | 39350 | 39350 | 39300 | 459 |
| 293 | 20240801 | 143900 | 5986996650 | 39350 | 39300 | 39350 | 39300 | 190 |
| 294 | 20240801 | 143800 | 5979526350 | 39350 | 39300 | 39350 | 39300 | 64 |
| 295 | 20240801 | 143700 | 5977010500 | 39300 | 39300 | 39300 | 39250 | 217 |
| 296 | 20240801 | 143600 | 5968485300 | 39300 | 39250 | 39300 | 39250 | 637 |
| 297 | 20240801 | 143500 | 5943455750 | 39300 | 39250 | 39300 | 39250 | 120 |
| 298 | 20240801 | 143400 | 5938744500 | 39350 | 39350 | 39350 | 39250 | 898 |
| 299 | 20240801 | 143300 | 5903455400 | 39300 | 39300 | 39350 | 39300 | 168 |
| 300 | 20240801 | 143200 | 5896852800 | 39350 | 39300 | 39350 | 39300 | 161 |
| 301 | 20240801 | 143100 | 5890524550 | 39350 | 39350 | 39350 | 39300 | 192 |
| 302 | 20240801 | 143000 | 5882978700 | 39300 | 39250 | 39300 | 39250 | 559 |
| 303 | 20240801 | 142900 | 5861018800 | 39300 | 39250 | 39300 | 39250 | 125 |
| 304 | 20240801 | 142800 | 5856108000 | 39250 | 39250 | 39300 | 39250 | 387 |
| 305 | 20240801 | 142700 | 5840911000 | 39250 | 39300 | 39350 | 39250 | 598 |
| 306 | 20240801 | 142600 | 5817411350 | 39350 | 39300 | 39350 | 39300 | 57 |
| 307 | 20240801 | 142500 | 5815170600 | 39300 | 39350 | 39350 | 39300 | 141 |
| 308 | 20240801 | 142400 | 5809629000 | 39300 | 39300 | 39350 | 39300 | 221 |
| 309 | 20240801 | 142300 | 5800943250 | 39350 | 39300 | 39350 | 39300 | 52 |
| 310 | 20240801 | 142200 | 5798899100 | 39300 | 39300 | 39300 | 39300 | 122 |
| 311 | 20240801 | 142100 | 5794104500 | 39300 | 39350 | 39350 | 39300 | 165 |
| 312 | 20240801 | 142000 | 5787619050 | 39300 | 39300 | 39350 | 39300 | 832 |
| 313 | 20240801 | 141900 | 5754921400 | 39300 | 39350 | 39350 | 39300 | 131 |
| 314 | 20240801 | 141800 | 5749767300 | 39350 | 39300 | 39350 | 39300 | 113 |
| 315 | 20240801 | 141700 | 5745325700 | 39350 | 39350 | 39350 | 39300 | 213 |
| 316 | 20240801 | 141600 | 5736948650 | 39350 | 39300 | 39350 | 39300 | 734 |
| 317 | 20240801 | 141500 | 5708077000 | 39300 | 39350 | 39350 | 39300 | 52 |
| 318 | 20240801 | 141400 | 5706031950 | 39350 | 39400 | 39400 | 39300 | 149 |
| 319 | 20240801 | 141300 | 5700171100 | 39300 | 39350 | 39400 | 39300 | 1386 |
| 320 | 20240801 | 141200 | 5645645800 | 39350 | 39350 | 39400 | 39350 | 516 |
| 321 | 20240801 | 141100 | 5625338000 | 39350 | 39350 | 39400 | 39300 | 941 |
| 322 | 20240801 | 141000 | 5588309650 | 39350 | 39300 | 39350 | 39300 | 603 |
| 323 | 20240801 | 140900 | 5564587350 | 39300 | 39350 | 39350 | 39300 | 21 |
| 324 | 20240801 | 140800 | 5563761300 | 39350 | 39350 | 39350 | 39300 | 132 |
| 325 | 20240801 | 140700 | 5558567900 | 39350 | 39350 | 39350 | 39300 | 89 |
| 326 | 20240801 | 140600 | 5555068400 | 39300 | 39300 | 39350 | 39300 | 80 |
| 327 | 20240801 | 140500 | 5551921100 | 39300 | 39300 | 39350 | 39300 | 74 |
| 328 | 20240801 | 140400 | 5549012800 | 39300 | 39350 | 39350 | 39300 | 99 |
| 329 | 20240801 | 140300 | 5545117400 | 39350 | 39350 | 39350 | 39300 | 613 |
| 330 | 20240801 | 140200 | 5520996400 | 39350 | 39400 | 39400 | 39300 | 2108 |
| 331 | 20240801 | 140100 | 5438046650 | 39350 | 39350 | 39400 | 39350 | 318 |
| 332 | 20240801 | 140000 | 5425532850 | 39400 | 39400 | 39400 | 39350 | 93 |
| 333 | 20240801 | 135900 | 5421870450 | 39400 | 39400 | 39400 | 39400 | 279 |
| 334 | 20240801 | 135800 | 5410877850 | 39450 | 39450 | 39450 | 39400 | 102 |
| 335 | 20240801 | 135700 | 5406855500 | 39450 | 39450 | 39450 | 39350 | 692 |
| 336 | 20240801 | 135600 | 5379588550 | 39450 | 39450 | 39450 | 39400 | 166 |
| 337 | 20240801 | 135500 | 5373045250 | 39450 | 39450 | 39450 | 39400 | 428 |
| 338 | 20240801 | 135400 | 5356179400 | 39450 | 39400 | 39450 | 39400 | 64 |
| 339 | 20240801 | 135300 | 5353655250 | 39400 | 39450 | 39450 | 39400 | 181 |
| 340 | 20240801 | 135200 | 5346523700 | 39450 | 39400 | 39450 | 39400 | 86 |
| 341 | 20240801 | 135100 | 5343132350 | 39450 | 39400 | 39450 | 39400 | 401 |
| 342 | 20240801 | 135000 | 5327326850 | 39400 | 39450 | 39450 | 39400 | 37 |
| 343 | 20240801 | 134900 | 5325868000 | 39450 | 39450 | 39450 | 39400 | 133 |
| 344 | 20240801 | 134800 | 5320625200 | 39450 | 39450 | 39450 | 39400 | 102 |
| 345 | 20240801 | 134700 | 5316602550 | 39450 | 39400 | 39450 | 39400 | 157 |
| 346 | 20240801 | 134600 | 5310414400 | 39400 | 39450 | 39450 | 39400 | 725 |
| 347 | 20240801 | 134500 | 5281846800 | 39450 | 39400 | 39450 | 39350 | 387 |
| 348 | 20240801 | 134400 | 5266599650 | 39350 | 39350 | 39450 | 39350 | 193 |
| 349 | 20240801 | 134300 | 5258996550 | 39350 | 39450 | 39450 | 39350 | 176 |
| 350 | 20240801 | 134200 | 5252059950 | 39400 | 39400 | 39450 | 39350 | 429 |
| 351 | 20240801 | 134100 | 5235159200 | 39350 | 39350 | 39400 | 39350 | 195 |
| 352 | 20240801 | 134000 | 5227479100 | 39400 | 39400 | 39400 | 39350 | 41 |
| 353 | 20240801 | 133900 | 5225864000 | 39350 | 39350 | 39350 | 39300 | 10 |
| 354 | 20240801 | 133800 | 5225470800 | 39300 | 39300 | 39350 | 39300 | 7 |
| 355 | 20240801 | 133700 | 5225195650 | 39450 | 39400 | 39450 | 39350 | 284 |
| 356 | 20240801 | 133600 | 5214006250 | 39350 | 39300 | 39350 | 39300 | 4854 |
| 357 | 20240801 | 133500 | 5023038900 | 39300 | 39350 | 39350 | 39250 | 2978 |
| 358 | 20240801 | 133400 | 4906001450 | 39350 | 39350 | 39350 | 39300 | 84 |
| 359 | 20240801 | 133300 | 4902696100 | 39300 | 39350 | 39350 | 39300 | 72 |
| 360 | 20240801 | 133200 | 4899866450 | 39300 | 39300 | 39350 | 39300 | 164 |
| 361 | 20240801 | 133100 | 4893414750 | 39300 | 39350 | 39350 | 39300 | 166 |
| 362 | 20240801 | 133000 | 4886883000 | 39350 | 39300 | 39350 | 39300 | 70 |
| 363 | 20240801 | 132900 | 4884129350 | 39350 | 39300 | 39350 | 39300 | 34 |
| 364 | 20240801 | 132800 | 4882793050 | 39300 | 39350 | 39350 | 39300 | 122 |
| 365 | 20240801 | 132700 | 4877992900 | 39350 | 39250 | 39350 | 39250 | 62 |
| 366 | 20240801 | 132600 | 4875556350 | 39300 | 39300 | 39300 | 39250 | 603 |
| 367 | 20240801 | 132500 | 4851885400 | 39300 | 39250 | 39350 | 39250 | 333 |
| 368 | 20240801 | 132400 | 4838799400 | 39300 | 39250 | 39300 | 39250 | 262 |
| 369 | 20240801 | 132300 | 4828510200 | 39300 | 39250 | 39300 | 39250 | 158 |
| 370 | 20240801 | 132200 | 4822307100 | 39300 | 39250 | 39300 | 39250 | 224 |
| 371 | 20240801 | 132100 | 4813508500 | 39250 | 39250 | 39300 | 39250 | 77 |
| 372 | 20240801 | 132000 | 4810482550 | 39300 | 39300 | 39350 | 39300 | 572 |
| 373 | 20240801 | 131900 | 4788002900 | 39300 | 39300 | 39350 | 39300 | 52 |
| 374 | 20240801 | 131800 | 4785958650 | 39300 | 39300 | 39350 | 39300 | 17 |
| 375 | 20240801 | 131700 | 4785289850 | 39350 | 39300 | 39350 | 39300 | 77 |
| 376 | 20240801 | 131600 | 4782263350 | 39350 | 39300 | 39350 | 39250 | 296 |
| 377 | 20240801 | 131500 | 4770630900 | 39300 | 39300 | 39300 | 39250 | 130 |
| 378 | 20240801 | 131400 | 4765522850 | 39300 | 39300 | 39300 | 39250 | 336 |
| 379 | 20240801 | 131300 | 4752321050 | 39300 | 39300 | 39300 | 39250 | 451 |
| 380 | 20240801 | 131200 | 4734607550 | 39250 | 39300 | 39300 | 39250 | 258 |
| 381 | 20240801 | 131100 | 4724475650 | 39300 | 39300 | 39350 | 39300 | 998 |
| 382 | 20240801 | 131000 | 4685254100 | 39300 | 39350 | 39350 | 39300 | 81 |
| 383 | 20240801 | 130900 | 4682069650 | 39300 | 39300 | 39350 | 39300 | 916 |
| 384 | 20240801 | 130800 | 4646068150 | 39350 | 39350 | 39350 | 39350 | 171 |
| 385 | 20240801 | 130700 | 4639339300 | 39300 | 39300 | 39350 | 39300 | 91 |
| 386 | 20240801 | 130600 | 4635759950 | 39300 | 39300 | 39350 | 39300 | 162 |
| 387 | 20240801 | 130500 | 4629391850 | 39350 | 39350 | 39350 | 39350 | 23 |
| 388 | 20240801 | 130400 | 4628486800 | 39300 | 39300 | 39350 | 39300 | 300 |
| 389 | 20240801 | 130300 | 4616696600 | 39300 | 39300 | 39350 | 39300 | 195 |
| 390 | 20240801 | 130200 | 4609025500 | 39300 | 39300 | 39350 | 39300 | 167 |
| 391 | 20240801 | 130100 | 4602461750 | 39300 | 39300 | 39350 | 39300 | 119 |
| 392 | 20240801 | 130000 | 4597784950 | 39350 | 39350 | 39350 | 39300 | 396 |
| 393 | 20240801 | 125900 | 4582210800 | 39300 | 39350 | 39350 | 39300 | 43 |
| 394 | 20240801 | 125800 | 4580520300 | 39300 | 39300 | 39300 | 39300 | 434 |
| 395 | 20240801 | 125700 | 4563464100 | 39300 | 39300 | 39300 | 39250 | 202 |
| 396 | 20240801 | 125600 | 4555531200 | 39250 | 39250 | 39300 | 39250 | 228 |
| 397 | 20240801 | 125500 | 4546574650 | 39250 | 39300 | 39300 | 39250 | 101 |
| 398 | 20240801 | 125400 | 4542608850 | 39350 | 39300 | 39350 | 39250 | 146 |
| 399 | 20240801 | 125300 | 4536872100 | 39300 | 39300 | 39350 | 39250 | 67 |
| 400 | 20240801 | 125200 | 4534239650 | 39300 | 39300 | 39300 | 39250 | 213 |
| 401 | 20240801 | 125100 | 4525869550 | 39300 | 39300 | 39300 | 39250 | 278 |
| 402 | 20240801 | 125000 | 4514944900 | 39250 | 39300 | 39300 | 39250 | 95 |
| 403 | 20240801 | 124900 | 4511215350 | 39250 | 39300 | 39300 | 39250 | 55 |
| 404 | 20240801 | 124800 | 4509054450 | 39250 | 39250 | 39300 | 39250 | 113 |
| 405 | 20240801 | 124700 | 4504619100 | 39300 | 39350 | 39350 | 39250 | 2862 |
| 406 | 20240801 | 124600 | 4392143650 | 39350 | 39350 | 39350 | 39300 | 47 |
| 407 | 20240801 | 124500 | 4390294500 | 39300 | 39350 | 39350 | 39300 | 17 |
| 408 | 20240801 | 124400 | 4389626200 | 39300 | 39300 | 39350 | 39300 | 25 |
| 409 | 20240801 | 124300 | 4388643100 | 39300 | 39350 | 39350 | 39300 | 71 |
| 410 | 20240801 | 124200 | 4385851100 | 39350 | 39300 | 39350 | 39300 | 161 |
| 411 | 20240801 | 124100 | 4379521150 | 39350 | 39350 | 39350 | 39300 | 402 |
| 412 | 20240801 | 124000 | 4363702700 | 39350 | 39350 | 39350 | 39350 | 417 |
| 413 | 20240801 | 123900 | 4347293750 | 39350 | 39400 | 39400 | 39350 | 39 |
| 414 | 20240801 | 123800 | 4345759000 | 39300 | 39350 | 39400 | 39300 | 455 |
| 415 | 20240801 | 123700 | 4327853700 | 39400 | 39400 | 39400 | 39350 | 701 |
| 416 | 20240801 | 123600 | 4300234350 | 39400 | 39400 | 39400 | 39350 | 281 |
| 417 | 20240801 | 123500 | 4289165650 | 39400 | 39400 | 39400 | 39350 | 90 |
| 418 | 20240801 | 123400 | 4285623550 | 39350 | 39300 | 39350 | 39300 | 200 |
| 419 | 20240801 | 123300 | 4277753600 | 39300 | 39300 | 39350 | 39300 | 181 |
| 420 | 20240801 | 123200 | 4270634300 | 39300 | 39350 | 39350 | 39300 | 164 |
| 421 | 20240801 | 123100 | 4264181300 | 39300 | 39300 | 39350 | 39300 | 81 |
| 422 | 20240801 | 123000 | 4260995050 | 39300 | 39300 | 39350 | 39300 | 127 |
| 423 | 20240801 | 122900 | 4256003900 | 39350 | 39350 | 39350 | 39300 | 401 |
| 424 | 20240801 | 122800 | 4240227900 | 39300 | 39300 | 39350 | 39300 | 46 |
| 425 | 20240801 | 122700 | 4238420050 | 39300 | 39350 | 39350 | 39300 | 41 |
| 426 | 20240801 | 122600 | 4236807150 | 39350 | 39350 | 39350 | 39350 | 32 |
| 427 | 20240801 | 122500 | 4235547950 | 39350 | 39350 | 39350 | 39300 | 541 |
| 428 | 20240801 | 122400 | 4214260400 | 39300 | 39350 | 39350 | 39300 | 90 |
| 429 | 20240801 | 122300 | 4210720450 | 39300 | 39300 | 39300 | 39300 | 38 |
| 430 | 20240801 | 122200 | 4209227050 | 39300 | 39250 | 39300 | 39250 | 52 |
| 431 | 20240801 | 122100 | 4207183850 | 39250 | 39250 | 39300 | 39250 | 185 |
| 432 | 20240801 | 122000 | 4199915600 | 39250 | 39300 | 39300 | 39250 | 100 |
| 433 | 20240801 | 121900 | 4195987500 | 39250 | 39300 | 39350 | 39250 | 360 |
| 434 | 20240801 | 121800 | 4181839350 | 39300 | 39300 | 39350 | 39300 | 138 |
| 435 | 20240801 | 121700 | 4176412700 | 39300 | 39300 | 39350 | 39300 | 123 |
| 436 | 20240801 | 121600 | 4171578600 | 39300 | 39400 | 39400 | 39300 | 2513 |
| 437 | 20240801 | 121500 | 4072803800 | 39400 | 39400 | 39400 | 39350 | 122 |
| 438 | 20240801 | 121400 | 4068003000 | 39350 | 39400 | 39400 | 39350 | 31 |
| 439 | 20240801 | 121300 | 4066783100 | 39350 | 39400 | 39400 | 39350 | 114 |
| 440 | 20240801 | 121200 | 4062294700 | 39400 | 39350 | 39400 | 39350 | 2216 |
| 441 | 20240801 | 121100 | 3975088600 | 39400 | 39400 | 39400 | 39400 | 44 |
| 442 | 20240801 | 121000 | 3973355000 | 39350 | 39350 | 39400 | 39350 | 113 |
| 443 | 20240801 | 120900 | 3968906400 | 39350 | 39350 | 39400 | 39350 | 114 |
| 444 | 20240801 | 120800 | 3964417550 | 39350 | 39400 | 39400 | 39350 | 13 |
| 445 | 20240801 | 120700 | 3963905950 | 39400 | 39350 | 39400 | 39350 | 64 |
| 446 | 20240801 | 120600 | 3961385750 | 39400 | 39400 | 39400 | 39350 | 119 |
| 447 | 20240801 | 120500 | 3956698550 | 39400 | 39400 | 39450 | 39400 | 383 |
| 448 | 20240801 | 120400 | 3941603350 | 39450 | 39450 | 39450 | 39450 | 2 |
| 449 | 20240801 | 120300 | 3941524450 | 39400 | 39400 | 39450 | 39400 | 364 |
| 450 | 20240801 | 120200 | 3927182150 | 39400 | 39450 | 39450 | 39400 | 258 |
| 451 | 20240801 | 120100 | 3917016900 | 39400 | 39450 | 39450 | 39400 | 141 |
| 452 | 20240801 | 120000 | 3911458150 | 39450 | 39450 | 39450 | 39400 | 64 |
| 453 | 20240801 | 115900 | 3908935800 | 39450 | 39400 | 39450 | 39400 | 39 |
| 454 | 20240801 | 115800 | 3907397550 | 39400 | 39400 | 39450 | 39400 | 115 |
| 455 | 20240801 | 115700 | 3902864900 | 39450 | 39450 | 39450 | 39400 | 108 |
| 456 | 20240801 | 115600 | 3898606600 | 39450 | 39400 | 39450 | 39400 | 8 |
| 457 | 20240801 | 115500 | 3898291350 | 39400 | 39400 | 39450 | 39400 | 59 |
| 458 | 20240801 | 115400 | 3895966700 | 39400 | 39450 | 39450 | 39400 | 168 |
| 459 | 20240801 | 115300 | 3889344200 | 39400 | 39450 | 39450 | 39400 | 8 |
| 460 | 20240801 | 115200 | 3889028850 | 39400 | 39400 | 39400 | 39350 | 332 |
| 461 | 20240801 | 115100 | 3875948650 | 39400 | 39350 | 39400 | 39350 | 77 |
| 462 | 20240801 | 115000 | 3872917900 | 39350 | 39400 | 39400 | 39350 | 232 |
| 463 | 20240801 | 114900 | 3863777950 | 39400 | 39350 | 39400 | 39350 | 40 |
| 464 | 20240801 | 114800 | 3862202250 | 39350 | 39350 | 39400 | 39350 | 151 |
| 465 | 20240801 | 114700 | 3856258900 | 39350 | 39350 | 39350 | 39300 | 384 |
| 466 | 20240801 | 114600 | 3841149250 | 39350 | 39300 | 39350 | 39300 | 339 |
| 467 | 20240801 | 114500 | 3827821200 | 39350 | 39300 | 39350 | 39300 | 47 |
| 468 | 20240801 | 114400 | 3825973600 | 39350 | 39350 | 39350 | 39300 | 493 |
| 469 | 20240801 | 114300 | 3806587100 | 39350 | 39350 | 39350 | 39300 | 190 |
| 470 | 20240801 | 114200 | 3799111500 | 39350 | 39350 | 39350 | 39300 | 158 |
| 471 | 20240801 | 114100 | 3792894500 | 39350 | 39300 | 39350 | 39300 | 595 |
| 472 | 20240801 | 114000 | 3769510950 | 39300 | 39350 | 39400 | 39300 | 611 |
| 473 | 20240801 | 113900 | 3745467800 | 39350 | 39300 | 39400 | 39300 | 820 |
| 474 | 20240801 | 113800 | 3713202550 | 39350 | 39350 | 39400 | 39350 | 1461 |
| 475 | 20240801 | 113700 | 3655712050 | 39350 | 39350 | 39400 | 39350 | 107 |
| 476 | 20240801 | 113600 | 3651500500 | 39400 | 39400 | 39400 | 39400 | 594 |
| 477 | 20240801 | 113500 | 3628096900 | 39400 | 39350 | 39450 | 39350 | 205 |
| 478 | 20240801 | 113400 | 3620021150 | 39400 | 39400 | 39400 | 39350 | 148 |
| 479 | 20240801 | 113300 | 3614193750 | 39350 | 39400 | 39400 | 39350 | 120 |
| 480 | 20240801 | 113200 | 3609469550 | 39400 | 39400 | 39400 | 39350 | 126 |
| 481 | 20240801 | 113100 | 3604505700 | 39350 | 39350 | 39400 | 39350 | 161 |
| 482 | 20240801 | 113000 | 3598166800 | 39350 | 39350 | 39450 | 39350 | 170 |
| 483 | 20240801 | 112900 | 3591476700 | 39400 | 39400 | 39450 | 39400 | 10 |
| 484 | 20240801 | 112800 | 3591082650 | 39350 | 39400 | 39450 | 39350 | 221 |
| 485 | 20240801 | 112700 | 3582377650 | 39400 | 39400 | 39400 | 39350 | 197 |
| 486 | 20240801 | 112600 | 3574617450 | 39350 | 39400 | 39400 | 39350 | 148 |
| 487 | 20240801 | 112500 | 3568793150 | 39400 | 39400 | 39400 | 39400 | 442 |
| 488 | 20240801 | 112400 | 3551378350 | 39450 | 39400 | 39450 | 39400 | 122 |
| 489 | 20240801 | 112300 | 3546568900 | 39450 | 39400 | 39450 | 39400 | 368 |
| 490 | 20240801 | 112200 | 3532056350 | 39400 | 39400 | 39450 | 39400 | 43 |
| 491 | 20240801 | 112100 | 3530360900 | 39400 | 39400 | 39450 | 39400 | 81 |
| 492 | 20240801 | 112000 | 3527169400 | 39400 | 39400 | 39450 | 39400 | 50 |
| 493 | 20240801 | 111900 | 3525197000 | 39450 | 39450 | 39450 | 39400 | 35 |
| 494 | 20240801 | 111800 | 3523816950 | 39400 | 39450 | 39450 | 39400 | 77 |
| 495 | 20240801 | 111700 | 3520779550 | 39400 | 39450 | 39450 | 39400 | 150 |
| 496 | 20240801 | 111600 | 3514867400 | 39450 | 39450 | 39450 | 39400 | 231 |
| 497 | 20240801 | 111500 | 3505754900 | 39400 | 39450 | 39450 | 39400 | 34 |
| 498 | 20240801 | 111400 | 3504415150 | 39400 | 39400 | 39450 | 39400 | 301 |
| 499 | 20240801 | 111300 | 3492553650 | 39450 | 39400 | 39450 | 39400 | 107 |
| 500 | 20240801 | 111200 | 3488337250 | 39400 | 39450 | 39450 | 39400 | 31 |
| 501 | 20240801 | 111100 | 3487115600 | 39450 | 39400 | 39450 | 39400 | 741 |
| 502 | 20240801 | 111000 | 3457918800 | 39400 | 39350 | 39400 | 39350 | 43 |
| 503 | 20240801 | 110900 | 3456226650 | 39350 | 39400 | 39400 | 39350 | 90 |
| 504 | 20240801 | 110800 | 3452682550 | 39400 | 39400 | 39400 | 39300 | 650 |
| 505 | 20240801 | 110700 | 3427105550 | 39400 | 39400 | 39400 | 39350 | 503 |
| 506 | 20240801 | 110600 | 3407290550 | 39400 | 39350 | 39400 | 39350 | 44 |
| 507 | 20240801 | 110500 | 3405559100 | 39400 | 39350 | 39400 | 39350 | 16 |
| 508 | 20240801 | 110400 | 3404928950 | 39350 | 39300 | 39400 | 39300 | 43 |
| 509 | 20240801 | 110300 | 3403237300 | 39300 | 39400 | 39400 | 39300 | 1043 |
| 510 | 20240801 | 110200 | 3362194850 | 39400 | 39400 | 39400 | 39350 | 131 |
| 511 | 20240801 | 110100 | 3357033750 | 39350 | 39400 | 39400 | 39350 | 37 |
| 512 | 20240801 | 110000 | 3355577750 | 39350 | 39400 | 39400 | 39350 | 71 |
| 513 | 20240801 | 105900 | 3352783450 | 39350 | 39350 | 39400 | 39350 | 115 |
| 514 | 20240801 | 105800 | 3348256800 | 39350 | 39350 | 39400 | 39350 | 17 |
| 515 | 20240801 | 105700 | 3347587800 | 39350 | 39400 | 39400 | 39350 | 18 |
| 516 | 20240801 | 105600 | 3346878650 | 39400 | 39450 | 39450 | 39350 | 44 |
| 517 | 20240801 | 105500 | 3345143950 | 39450 | 39400 | 39450 | 39300 | 915 |
| 518 | 20240801 | 105400 | 3309181300 | 39500 | 39400 | 39500 | 39300 | 997 |
| 519 | 20240801 | 105300 | 3269938000 | 39450 | 39450 | 39450 | 39400 | 129 |
| 520 | 20240801 | 105200 | 3264849550 | 39450 | 39400 | 39450 | 39400 | 243 |
| 521 | 20240801 | 105100 | 3255265300 | 39400 | 39400 | 39400 | 39400 | 227 |
| 522 | 20240801 | 105000 | 3246321500 | 39450 | 39400 | 39450 | 39400 | 22 |
| 523 | 20240801 | 104900 | 3245453950 | 39400 | 39350 | 39450 | 39350 | 92 |
| 524 | 20240801 | 104800 | 3241830350 | 39400 | 39350 | 39400 | 39350 | 17 |
| 525 | 20240801 | 104700 | 3241161000 | 39350 | 39500 | 39500 | 39350 | 1509 |
| 526 | 20240801 | 104600 | 3181640550 | 39500 | 39450 | 39500 | 39450 | 352 |
| 527 | 20240801 | 104500 | 3167738550 | 39500 | 39450 | 39500 | 39450 | 127 |
| 528 | 20240801 | 104400 | 3162722400 | 39450 | 39450 | 39500 | 39450 | 61 |
| 529 | 20240801 | 104300 | 3160314250 | 39500 | 39500 | 39500 | 39450 | 269 |
| 530 | 20240801 | 104200 | 3149701100 | 39450 | 39450 | 39500 | 39450 | 19 |
| 531 | 20240801 | 104100 | 3148951500 | 39450 | 39450 | 39500 | 39450 | 143 |
| 532 | 20240801 | 104000 | 3143309050 | 39450 | 39450 | 39500 | 39450 | 54 |
| 533 | 20240801 | 103900 | 3141178350 | 39500 | 39500 | 39500 | 39500 | 2 |
| 534 | 20240801 | 103800 | 3141099350 | 39500 | 39450 | 39500 | 39400 | 714 |
| 535 | 20240801 | 103700 | 3112931650 | 39450 | 39500 | 39500 | 39450 | 168 |
| 536 | 20240801 | 103600 | 3106303900 | 39450 | 39500 | 39500 | 39450 | 24 |
| 537 | 20240801 | 103500 | 3105356250 | 39500 | 39450 | 39500 | 39450 | 7 |
| 538 | 20240801 | 103400 | 3105080000 | 39450 | 39450 | 39500 | 39450 | 836 |
| 539 | 20240801 | 103300 | 3072092000 | 39450 | 39500 | 39500 | 39450 | 53 |
| 540 | 20240801 | 103200 | 3069999900 | 39500 | 39500 | 39500 | 39450 | 60 |
| 541 | 20240801 | 103100 | 3067632700 | 39450 | 39450 | 39450 | 39400 | 160 |
| 542 | 20240801 | 103000 | 3061320850 | 39500 | 39350 | 39500 | 39350 | 1102 |
| 543 | 20240801 | 102900 | 3017889050 | 39400 | 39350 | 39400 | 39350 | 37 |
| 544 | 20240801 | 102800 | 3016432750 | 39350 | 39350 | 39350 | 39350 | 674 |
| 545 | 20240801 | 102700 | 2989910850 | 39350 | 39250 | 39350 | 39250 | 216 |
| 546 | 20240801 | 102600 | 2981411700 | 39250 | 39400 | 39400 | 39250 | 1174 |
| 547 | 20240801 | 102500 | 2935242700 | 39400 | 39350 | 39400 | 39350 | 218 |
| 548 | 20240801 | 102400 | 2926664000 | 39400 | 39350 | 39400 | 39350 | 217 |
| 549 | 20240801 | 102300 | 2918123950 | 39300 | 39350 | 39350 | 39300 | 83 |
| 550 | 20240801 | 102200 | 2914858500 | 39300 | 39300 | 39350 | 39300 | 140 |
| 551 | 20240801 | 102100 | 2909354850 | 39300 | 39400 | 39400 | 39300 | 1713 |
| 552 | 20240801 | 102000 | 2841961000 | 39350 | 39350 | 39400 | 39350 | 125 |
| 553 | 20240801 | 101900 | 2837041700 | 39400 | 39350 | 39400 | 39350 | 208 |
| 554 | 20240801 | 101800 | 2828856250 | 39400 | 39350 | 39400 | 39350 | 125 |
| 555 | 20240801 | 101700 | 2823935250 | 39400 | 39450 | 39450 | 39400 | 31 |
| 556 | 20240801 | 101600 | 2822713800 | 39400 | 39450 | 39450 | 39400 | 86 |
| 557 | 20240801 | 101500 | 2819321450 | 39450 | 39400 | 39450 | 39350 | 195 |
| 558 | 20240801 | 101400 | 2811642150 | 39350 | 39450 | 39450 | 39350 | 108 |
| 559 | 20240801 | 101300 | 2807391950 | 39400 | 39350 | 39400 | 39300 | 1355 |
| 560 | 20240801 | 101200 | 2754061450 | 39350 | 39300 | 39400 | 39250 | 2919 |
| 561 | 20240801 | 101100 | 2639308850 | 39300 | 39300 | 39350 | 39300 | 2238 |
| 562 | 20240801 | 101000 | 2551355400 | 39300 | 39350 | 39350 | 39300 | 150 |
| 563 | 20240801 | 100900 | 2545457550 | 39300 | 39350 | 39400 | 39300 | 1550 |
| 564 | 20240801 | 100800 | 2484466950 | 39400 | 39400 | 39400 | 39350 | 282 |
| 565 | 20240801 | 100700 | 2473363150 | 39400 | 39350 | 39450 | 39350 | 213 |
| 566 | 20240801 | 100600 | 2464975700 | 39350 | 39450 | 39450 | 39350 | 705 |
| 567 | 20240801 | 100500 | 2437202500 | 39400 | 39450 | 39450 | 39400 | 30 |
| 568 | 20240801 | 100400 | 2436020300 | 39450 | 39450 | 39450 | 39400 | 111 |
| 569 | 20240801 | 100300 | 2431641600 | 39450 | 39350 | 39450 | 39350 | 277 |
| 570 | 20240801 | 100200 | 2420727700 | 39350 | 39400 | 39400 | 39350 | 110 |
| 571 | 20240801 | 100100 | 2416394000 | 39400 | 39350 | 39450 | 39350 | 259 |
| 572 | 20240801 | 100000 | 2406191200 | 39400 | 39350 | 39400 | 39350 | 53 |
| 573 | 20240801 | 095900 | 2404103150 | 39350 | 39350 | 39450 | 39350 | 187 |
| 574 | 20240801 | 095800 | 2396738500 | 39350 | 39450 | 39500 | 39350 | 78 |
| 575 | 20240801 | 095700 | 2393666250 | 39350 | 39350 | 39400 | 39350 | 540 |
| 576 | 20240801 | 095600 | 2372392250 | 39350 | 39450 | 39450 | 39350 | 465 |
| 577 | 20240801 | 095500 | 2354074850 | 39450 | 39500 | 39500 | 39400 | 227 |
| 578 | 20240801 | 095400 | 2345118200 | 39500 | 39400 | 39500 | 39400 | 107 |
| 579 | 20240801 | 095300 | 2340898800 | 39450 | 39400 | 39450 | 39400 | 406 |
| 580 | 20240801 | 095200 | 2324902350 | 39400 | 39500 | 39500 | 39400 | 581 |
| 581 | 20240801 | 095100 | 2302007950 | 39400 | 39550 | 39550 | 39400 | 1581 |
| 582 | 20240801 | 095000 | 2239670100 | 39550 | 39600 | 39600 | 39500 | 134 |
| 583 | 20240801 | 094900 | 2234374100 | 39500 | 39500 | 39600 | 39500 | 265 |
| 584 | 20240801 | 094800 | 2223899050 | 39500 | 39550 | 39550 | 39500 | 245 |
| 585 | 20240801 | 094700 | 2214217250 | 39550 | 39500 | 39600 | 39500 | 481 |
| 586 | 20240801 | 094600 | 2195174050 | 39500 | 39500 | 39600 | 39500 | 218 |
| 587 | 20240801 | 094500 | 2186556350 | 39500 | 39600 | 39600 | 39500 | 99 |
| 588 | 20240801 | 094400 | 2182638200 | 39600 | 39550 | 39600 | 39350 | 4544 |
| 589 | 20240801 | 094300 | 2003362850 | 39600 | 39550 | 39600 | 39550 | 834 |
| 590 | 20240801 | 094200 | 1970371200 | 39550 | 39550 | 39550 | 39550 | 165 |
| 591 | 20240801 | 094100 | 1963845450 | 39550 | 39600 | 39600 | 39550 | 431 |
| 592 | 20240801 | 094000 | 1946779200 | 39650 | 39650 | 39700 | 39600 | 550 |
| 593 | 20240801 | 093900 | 1924971650 | 39700 | 39700 | 39700 | 39650 | 458 |
| 594 | 20240801 | 093800 | 1906792400 | 39650 | 39650 | 39700 | 39550 | 3390 |
| 595 | 20240801 | 093700 | 1772490450 | 39600 | 39700 | 39700 | 39600 | 873 |
| 596 | 20240801 | 093600 | 1737885550 | 39650 | 39700 | 39700 | 39650 | 241 |
| 597 | 20240801 | 093500 | 1728329750 | 39650 | 39650 | 39700 | 39650 | 137 |
| 598 | 20240801 | 093400 | 1722897250 | 39700 | 39650 | 39700 | 39650 | 1593 |
| 599 | 20240801 | 093300 | 1659679400 | 39600 | 39650 | 39650 | 39600 | 889 |
| 600 | 20240801 | 093200 | 1624453400 | 39650 | 39700 | 39700 | 39650 | 1006 |
| 601 | 20240801 | 093100 | 1584563850 | 39700 | 39650 | 39700 | 39650 | 174 |
| 602 | 20240801 | 093000 | 1577660700 | 39700 | 39700 | 39700 | 39650 | 139 |
| 603 | 20240801 | 092900 | 1572144000 | 39700 | 39700 | 39700 | 39650 | 481 |
| 604 | 20240801 | 092800 | 1553050200 | 39650 | 39650 | 39700 | 39650 | 264 |
| 605 | 20240801 | 092700 | 1542576600 | 39650 | 39650 | 39700 | 39650 | 70 |
| 606 | 20240801 | 092600 | 1539800700 | 39650 | 39700 | 39750 | 39650 | 998 |
| 607 | 20240801 | 092500 | 1500195550 | 39700 | 39700 | 39750 | 39700 | 1302 |
| 608 | 20240801 | 092400 | 1448444900 | 39750 | 39750 | 39750 | 39700 | 663 |
| 609 | 20240801 | 092300 | 1422111900 | 39700 | 39650 | 39700 | 39650 | 2726 |
| 610 | 20240801 | 092200 | 1313947900 | 39650 | 39450 | 39650 | 39400 | 2424 |
| 611 | 20240801 | 092100 | 1217991000 | 39500 | 39500 | 39550 | 39500 | 1130 |
| 612 | 20240801 | 092000 | 1173319400 | 39450 | 39400 | 39450 | 39400 | 865 |
| 613 | 20240801 | 091900 | 1139203300 | 39400 | 39450 | 39450 | 39350 | 1465 |
| 614 | 20240801 | 091800 | 1081471150 | 39450 | 39500 | 39500 | 39400 | 641 |
| 615 | 20240801 | 091700 | 1056196200 | 39450 | 39450 | 39500 | 39400 | 766 |
| 616 | 20240801 | 091600 | 1025979250 | 39450 | 39500 | 39500 | 39450 | 352 |
| 617 | 20240801 | 091500 | 1012076000 | 39500 | 39500 | 39550 | 39450 | 1020 |
| 618 | 20240801 | 091400 | 971807450 | 39500 | 39550 | 39550 | 39450 | 360 |
| 619 | 20240801 | 091300 | 957588250 | 39500 | 39500 | 39550 | 39500 | 463 |
| 620 | 20240801 | 091200 | 939285800 | 39500 | 39550 | 39600 | 39500 | 952 |
| 621 | 20240801 | 091100 | 901636000 | 39600 | 39450 | 39600 | 39450 | 1290 |
| 622 | 20240801 | 091000 | 850662550 | 39450 | 39500 | 39500 | 39400 | 590 |
| 623 | 20240801 | 090900 | 827390450 | 39400 | 39350 | 39500 | 39350 | 205 |
| 624 | 20240801 | 090800 | 819310950 | 39350 | 39350 | 39450 | 39300 | 3326 |
| 625 | 20240801 | 090700 | 688414150 | 39350 | 39400 | 39450 | 39300 | 1409 |
| 626 | 20240801 | 090600 | 632959350 | 39400 | 39450 | 39450 | 39400 | 1578 |
| 627 | 20240801 | 090500 | 570781650 | 39400 | 39450 | 39550 | 39400 | 769 |
| 628 | 20240801 | 090400 | 540448100 | 39450 | 39500 | 39650 | 39400 | 1771 |
| 629 | 20240801 | 090300 | 470541250 | 39500 | 39350 | 39500 | 39350 | 407 |
| 630 | 20240801 | 090200 | 454499200 | 39400 | 39350 | 39400 | 39250 | 1552 |
| 631 | 20240801 | 090100 | 393537550 | 39350 | 39800 | 39850 | 39350 | 7098 |
| 632 | 20240801 | 090000 | 112870100 | 39850 | 39500 | 39850 | 39500 | 2849 |