34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 192400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 6109 |
| 3 | 20240807 | 192300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240807 | 192200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240807 | 192100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240807 | 192000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240807 | 191900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240807 | 191800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240807 | 191700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240807 | 191600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240807 | 191500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240807 | 191400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240807 | 191300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240807 | 191200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240807 | 191100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240807 | 191000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240807 | 190900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240807 | 190800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240807 | 190700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240807 | 190600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240807 | 190500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240807 | 190400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240807 | 190300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240807 | 190200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240807 | 190100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240807 | 190000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240807 | 185900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240807 | 185800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240807 | 185700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240807 | 185600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240807 | 185500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240807 | 185400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 6109 |
| 33 | 20240807 | 185300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240807 | 185200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240807 | 185100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240807 | 185000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240807 | 184900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240807 | 184800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240807 | 184700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240807 | 184600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240807 | 184500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240807 | 184400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240807 | 184300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240807 | 184200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240807 | 184100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240807 | 184000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240807 | 183900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240807 | 183800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240807 | 183700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240807 | 183600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240807 | 183500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240807 | 183400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240807 | 183300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240807 | 183200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240807 | 183100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240807 | 183000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240807 | 182900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240807 | 182800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240807 | 182700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240807 | 182600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240807 | 182500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240807 | 182400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 6109 |
| 63 | 20240807 | 182300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240807 | 182200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240807 | 182100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240807 | 182000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240807 | 181900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240807 | 181800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240807 | 181700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240807 | 181600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240807 | 181500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240807 | 181400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240807 | 181300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240807 | 181200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240807 | 181100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240807 | 181000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240807 | 180900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240807 | 180800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240807 | 180700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240807 | 180600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240807 | 180500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240807 | 180400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240807 | 180300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240807 | 180200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240807 | 180100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240807 | 180000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240807 | 175900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240807 | 175800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240807 | 175700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240807 | 175600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240807 | 175500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240807 | 175400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 6109 |
| 93 | 20240807 | 175300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240807 | 175200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240807 | 175100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240807 | 175000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240807 | 174900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240807 | 174800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240807 | 174700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240807 | 174600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240807 | 174500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240807 | 174400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240807 | 174300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240807 | 174200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240807 | 174100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240807 | 174000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240807 | 173900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240807 | 173800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240807 | 173700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240807 | 173600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240807 | 173500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240807 | 173400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240807 | 173300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240807 | 173200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240807 | 173100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240807 | 173000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240807 | 172900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240807 | 172800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240807 | 172700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240807 | 172600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240807 | 172500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240807 | 172400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 6109 |
| 123 | 20240807 | 172300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240807 | 172200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240807 | 172100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240807 | 172000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240807 | 171900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240807 | 171800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240807 | 171700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240807 | 171600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240807 | 171500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240807 | 171400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240807 | 171300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240807 | 171200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240807 | 171100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240807 | 171000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240807 | 170900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240807 | 170800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240807 | 170700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240807 | 170600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240807 | 170500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240807 | 170400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240807 | 170300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240807 | 170200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240807 | 170100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240807 | 170000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240807 | 165900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240807 | 165800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240807 | 165700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240807 | 165600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240807 | 165500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240807 | 165400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 6109 |
| 153 | 20240807 | 165300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240807 | 165200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240807 | 165100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240807 | 165000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240807 | 164900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240807 | 164800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240807 | 164700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240807 | 164600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240807 | 164500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240807 | 164400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240807 | 164300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240807 | 164200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240807 | 164100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240807 | 164000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240807 | 163900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240807 | 163800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240807 | 163700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240807 | 163600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240807 | 163500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240807 | 163400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240807 | 163300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240807 | 163200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240807 | 163100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240807 | 163000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240807 | 162900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240807 | 162800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240807 | 162700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240807 | 162600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240807 | 162500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240807 | 162400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 6109 |
| 183 | 20240807 | 162300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240807 | 162200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240807 | 162100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240807 | 162000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240807 | 161900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240807 | 161800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240807 | 161700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240807 | 161600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240807 | 161500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240807 | 161400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240807 | 161300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240807 | 161200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240807 | 161100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240807 | 161000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240807 | 160900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240807 | 160800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240807 | 160700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240807 | 160600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240807 | 160500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240807 | 160400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240807 | 160300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240807 | 160200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240807 | 160100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240807 | 160000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240807 | 155900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240807 | 155800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240807 | 155700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240807 | 155600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240807 | 155500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240807 | 155400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 6109 |
| 213 | 20240807 | 155300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20240807 | 155200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20240807 | 155100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20240807 | 155000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20240807 | 154900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20240807 | 154800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20240807 | 154700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20240807 | 154600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20240807 | 154500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20240807 | 154400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20240807 | 154300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20240807 | 154200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20240807 | 154100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20240807 | 154000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20240807 | 153900 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20240807 | 153800 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20240807 | 153700 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20240807 | 153600 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20240807 | 153500 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20240807 | 153400 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20240807 | 153300 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20240807 | 153200 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20240807 | 153100 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20240807 | 153000 | 28195337650 | 31850 | 31850 | 31850 | 31850 | 6109 |
| 237 | 20240807 | 152900 | 28000766000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 238 | 20240807 | 152800 | 28000766000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 239 | 20240807 | 152700 | 28000766000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 240 | 20240807 | 152600 | 28000766000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 241 | 20240807 | 152500 | 28000766000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 242 | 20240807 | 152400 | 28000766000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 243 | 20240807 | 152300 | 28000766000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 244 | 20240807 | 152200 | 28000766000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 245 | 20240807 | 152100 | 28000766000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 246 | 20240807 | 152000 | 28000766000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 247 | 20240807 | 151900 | 28000766000 | 31750 | 31650 | 31750 | 31650 | 2426 |
| 248 | 20240807 | 151800 | 27923921100 | 31650 | 31850 | 31850 | 31650 | 2098 |
| 249 | 20240807 | 151700 | 27857293200 | 31800 | 31900 | 31900 | 31750 | 1734 |
| 250 | 20240807 | 151600 | 27802112800 | 31900 | 31700 | 31950 | 31700 | 4238 |
| 251 | 20240807 | 151500 | 27666995500 | 31700 | 31700 | 31750 | 31600 | 2599 |
| 252 | 20240807 | 151400 | 27584672450 | 31600 | 31750 | 31750 | 31600 | 1550 |
| 253 | 20240807 | 151300 | 27535577700 | 31750 | 31900 | 31900 | 31750 | 3061 |
| 254 | 20240807 | 151200 | 27438182100 | 31900 | 31900 | 31950 | 31900 | 350 |
| 255 | 20240807 | 151100 | 27427006050 | 31950 | 31900 | 31950 | 31900 | 1415 |
| 256 | 20240807 | 151000 | 27381861100 | 31950 | 31950 | 31950 | 31900 | 3739 |
| 257 | 20240807 | 150900 | 27262421900 | 31950 | 32000 | 32050 | 31950 | 309 |
| 258 | 20240807 | 150800 | 27252537400 | 32050 | 31950 | 32050 | 31950 | 854 |
| 259 | 20240807 | 150700 | 27225205000 | 31950 | 32050 | 32050 | 31950 | 1448 |
| 260 | 20240807 | 150600 | 27178850400 | 32050 | 32100 | 32100 | 32050 | 1890 |
| 261 | 20240807 | 150500 | 27118268650 | 32100 | 31950 | 32150 | 31950 | 2516 |
| 262 | 20240807 | 150400 | 27037626350 | 31950 | 31950 | 32000 | 31900 | 297 |
| 263 | 20240807 | 150300 | 27028137200 | 31900 | 31850 | 31900 | 31800 | 752 |
| 264 | 20240807 | 150200 | 27004175900 | 31850 | 31850 | 31950 | 31800 | 288 |
| 265 | 20240807 | 150100 | 26995005000 | 31900 | 31950 | 32000 | 31900 | 1266 |
| 266 | 20240807 | 150000 | 26954515050 | 31900 | 31950 | 32000 | 31850 | 219 |
| 267 | 20240807 | 145900 | 26947524350 | 32000 | 31950 | 32000 | 31900 | 920 |
| 268 | 20240807 | 145800 | 26918110400 | 32000 | 31900 | 32000 | 31900 | 351 |
| 269 | 20240807 | 145700 | 26906897500 | 31900 | 32100 | 32100 | 31900 | 1721 |
| 270 | 20240807 | 145600 | 26851864800 | 32100 | 32100 | 32100 | 31950 | 768 |
| 271 | 20240807 | 145500 | 26827275550 | 32150 | 32050 | 32200 | 32000 | 3703 |
| 272 | 20240807 | 145400 | 26708423500 | 32100 | 32050 | 32100 | 32050 | 991 |
| 273 | 20240807 | 145300 | 26676654200 | 32050 | 32000 | 32050 | 31850 | 789 |
| 274 | 20240807 | 145200 | 26651417950 | 32000 | 32000 | 32050 | 31900 | 1063 |
| 275 | 20240807 | 145100 | 26617442050 | 32000 | 31950 | 32000 | 31850 | 884 |
| 276 | 20240807 | 145000 | 26589211750 | 31950 | 31900 | 31950 | 31800 | 1508 |
| 277 | 20240807 | 144900 | 26541116400 | 31800 | 31750 | 31900 | 31750 | 388 |
| 278 | 20240807 | 144800 | 26528768200 | 31900 | 31800 | 31950 | 31750 | 362 |
| 279 | 20240807 | 144700 | 26517233700 | 31750 | 31850 | 31900 | 31750 | 400 |
| 280 | 20240807 | 144600 | 26504512100 | 31850 | 31800 | 31900 | 31700 | 856 |
| 281 | 20240807 | 144500 | 26477283600 | 31900 | 31900 | 31900 | 31800 | 1614 |
| 282 | 20240807 | 144400 | 26425811900 | 31950 | 31600 | 31950 | 31600 | 2164 |
| 283 | 20240807 | 144300 | 26357056150 | 31650 | 31650 | 31650 | 31600 | 507 |
| 284 | 20240807 | 144200 | 26341021150 | 31650 | 31600 | 31700 | 31550 | 1697 |
| 285 | 20240807 | 144100 | 26287414850 | 31600 | 31550 | 31700 | 31550 | 1057 |
| 286 | 20240807 | 144000 | 26253951750 | 31700 | 31700 | 31750 | 31450 | 4471 |
| 287 | 20240807 | 143900 | 26112868400 | 31750 | 31700 | 31750 | 31650 | 5121 |
| 288 | 20240807 | 143800 | 25950531250 | 31700 | 31750 | 31750 | 31700 | 3190 |
| 289 | 20240807 | 143700 | 25849392950 | 31700 | 31850 | 31950 | 31700 | 4251 |
| 290 | 20240807 | 143600 | 25714272450 | 31950 | 32100 | 32150 | 31900 | 1841 |
| 291 | 20240807 | 143500 | 25655433650 | 32100 | 32000 | 32100 | 32000 | 520 |
| 292 | 20240807 | 143400 | 25638778050 | 32000 | 32050 | 32100 | 31950 | 1626 |
| 293 | 20240807 | 143300 | 25586633550 | 31950 | 32000 | 32100 | 31950 | 400 |
| 294 | 20240807 | 143200 | 25573820850 | 32000 | 32150 | 32150 | 31950 | 1783 |
| 295 | 20240807 | 143100 | 25516714400 | 32150 | 32050 | 32150 | 32000 | 633 |
| 296 | 20240807 | 143000 | 25496390150 | 32050 | 32100 | 32100 | 32050 | 668 |
| 297 | 20240807 | 142900 | 25474964550 | 32100 | 32100 | 32100 | 32050 | 629 |
| 298 | 20240807 | 142800 | 25454779300 | 32100 | 32100 | 32150 | 32050 | 751 |
| 299 | 20240807 | 142700 | 25430663900 | 32150 | 32050 | 32200 | 32050 | 1002 |
| 300 | 20240807 | 142600 | 25398504550 | 32050 | 32100 | 32200 | 32050 | 1019 |
| 301 | 20240807 | 142500 | 25365810450 | 32100 | 32200 | 32200 | 32100 | 533 |
| 302 | 20240807 | 142400 | 25348675450 | 32200 | 32150 | 32250 | 32050 | 4721 |
| 303 | 20240807 | 142300 | 25197253250 | 32150 | 32200 | 32250 | 32150 | 2539 |
| 304 | 20240807 | 142200 | 25115490400 | 32200 | 32200 | 32250 | 32200 | 387 |
| 305 | 20240807 | 142100 | 25103024000 | 32200 | 32150 | 32250 | 32100 | 419 |
| 306 | 20240807 | 142000 | 25089528450 | 32250 | 32300 | 32400 | 32100 | 4684 |
| 307 | 20240807 | 141900 | 24938819250 | 32250 | 32350 | 32400 | 32250 | 446 |
| 308 | 20240807 | 141800 | 24924397850 | 32300 | 32400 | 32400 | 32250 | 419 |
| 309 | 20240807 | 141700 | 24910843600 | 32400 | 32400 | 32400 | 32250 | 1756 |
| 310 | 20240807 | 141600 | 24854129900 | 32400 | 32400 | 32400 | 32300 | 828 |
| 311 | 20240807 | 141500 | 24827345750 | 32400 | 32300 | 32400 | 32250 | 1358 |
| 312 | 20240807 | 141400 | 24783472600 | 32400 | 32400 | 32400 | 32300 | 586 |
| 313 | 20240807 | 141300 | 24764522250 | 32400 | 32350 | 32400 | 32350 | 462 |
| 314 | 20240807 | 141200 | 24749570100 | 32350 | 32300 | 32350 | 32250 | 664 |
| 315 | 20240807 | 141100 | 24728112500 | 32350 | 32350 | 32350 | 32300 | 1068 |
| 316 | 20240807 | 141000 | 24693614800 | 32400 | 32400 | 32400 | 32300 | 1143 |
| 317 | 20240807 | 140900 | 24656621450 | 32400 | 32250 | 32400 | 32200 | 2115 |
| 318 | 20240807 | 140800 | 24588371200 | 32250 | 32500 | 32500 | 32250 | 2318 |
| 319 | 20240807 | 140700 | 24513369150 | 32500 | 32500 | 32500 | 32350 | 587 |
| 320 | 20240807 | 140600 | 24494301450 | 32500 | 32450 | 32500 | 32400 | 1241 |
| 321 | 20240807 | 140500 | 24454044350 | 32450 | 32500 | 32500 | 32400 | 521 |
| 322 | 20240807 | 140400 | 24437124550 | 32500 | 32450 | 32500 | 32350 | 1057 |
| 323 | 20240807 | 140300 | 24402820250 | 32400 | 32500 | 32500 | 32400 | 1756 |
| 324 | 20240807 | 140200 | 24345858350 | 32500 | 32350 | 32500 | 32350 | 1760 |
| 325 | 20240807 | 140100 | 24288813700 | 32350 | 32300 | 32350 | 32300 | 2037 |
| 326 | 20240807 | 140000 | 24222980550 | 32300 | 32300 | 32300 | 32300 | 1193 |
| 327 | 20240807 | 135900 | 24184446650 | 32250 | 32350 | 32400 | 32250 | 2307 |
| 328 | 20240807 | 135800 | 24109925800 | 32300 | 32500 | 32500 | 32300 | 1286 |
| 329 | 20240807 | 135700 | 24068263550 | 32450 | 32450 | 32550 | 32400 | 3053 |
| 330 | 20240807 | 135600 | 23969176950 | 32500 | 32550 | 32600 | 32500 | 1136 |
| 331 | 20240807 | 135500 | 23932227750 | 32500 | 32500 | 32600 | 32450 | 1781 |
| 332 | 20240807 | 135400 | 23874255900 | 32500 | 32600 | 32600 | 32500 | 1298 |
| 333 | 20240807 | 135300 | 23831991050 | 32600 | 32550 | 32600 | 32550 | 2862 |
| 334 | 20240807 | 135200 | 23738755400 | 32550 | 32500 | 32550 | 32450 | 1870 |
| 335 | 20240807 | 135100 | 23677982950 | 32500 | 32350 | 32500 | 32300 | 2447 |
| 336 | 20240807 | 135000 | 23598666300 | 32350 | 32300 | 32350 | 32250 | 1738 |
| 337 | 20240807 | 134900 | 23542519900 | 32350 | 32350 | 32350 | 32250 | 2192 |
| 338 | 20240807 | 134800 | 23471686100 | 32350 | 32450 | 32450 | 32300 | 3963 |
| 339 | 20240807 | 134700 | 23343351200 | 32450 | 32450 | 32500 | 32400 | 1340 |
| 340 | 20240807 | 134600 | 23299881600 | 32450 | 32550 | 32550 | 32400 | 2329 |
| 341 | 20240807 | 134500 | 23224235900 | 32500 | 32650 | 32650 | 32500 | 1348 |
| 342 | 20240807 | 134400 | 23180338250 | 32650 | 32600 | 32650 | 32550 | 1714 |
| 343 | 20240807 | 134300 | 23124408550 | 32600 | 32600 | 32600 | 32600 | 792 |
| 344 | 20240807 | 134200 | 23098589350 | 32600 | 32550 | 32650 | 32500 | 8031 |
| 345 | 20240807 | 134100 | 22836882050 | 32550 | 32550 | 32600 | 32450 | 962 |
| 346 | 20240807 | 134000 | 22805576950 | 32550 | 32500 | 32550 | 32450 | 2333 |
| 347 | 20240807 | 133900 | 22729748100 | 32450 | 32500 | 32600 | 32450 | 2013 |
| 348 | 20240807 | 133800 | 22664294750 | 32550 | 32500 | 32600 | 32500 | 2340 |
| 349 | 20240807 | 133700 | 22588160550 | 32500 | 32550 | 32600 | 32450 | 2033 |
| 350 | 20240807 | 133600 | 22522079250 | 32550 | 32400 | 32550 | 32400 | 10232 |
| 351 | 20240807 | 133500 | 22189379800 | 32400 | 32350 | 32450 | 32350 | 2054 |
| 352 | 20240807 | 133400 | 22122827650 | 32350 | 32450 | 32500 | 32350 | 2003 |
| 353 | 20240807 | 133300 | 22057907600 | 32500 | 32350 | 32500 | 32350 | 7334 |
| 354 | 20240807 | 133200 | 21820019350 | 32350 | 32350 | 32400 | 32300 | 1974 |
| 355 | 20240807 | 133100 | 21756154200 | 32350 | 32200 | 32350 | 32100 | 4294 |
| 356 | 20240807 | 133000 | 21617665550 | 32200 | 32300 | 32300 | 32200 | 1269 |
| 357 | 20240807 | 132900 | 21576714900 | 32300 | 32350 | 32400 | 32200 | 8505 |
| 358 | 20240807 | 132800 | 21301773850 | 32300 | 32150 | 32300 | 32150 | 5679 |
| 359 | 20240807 | 132700 | 21118649600 | 32150 | 32100 | 32250 | 32050 | 6189 |
| 360 | 20240807 | 132600 | 20919600950 | 32100 | 32150 | 32200 | 32050 | 1374 |
| 361 | 20240807 | 132500 | 20875469400 | 32150 | 32200 | 32200 | 32100 | 2644 |
| 362 | 20240807 | 132400 | 20790450950 | 32200 | 32000 | 32250 | 32000 | 8974 |
| 363 | 20240807 | 132300 | 20502049500 | 32000 | 32000 | 32000 | 31900 | 1651 |
| 364 | 20240807 | 132200 | 20449251900 | 32000 | 32100 | 32100 | 31950 | 2529 |
| 365 | 20240807 | 132100 | 20368306650 | 32000 | 31950 | 32100 | 31950 | 4334 |
| 366 | 20240807 | 132000 | 20229530400 | 31950 | 31950 | 32000 | 31900 | 4195 |
| 367 | 20240807 | 131900 | 20095448800 | 31950 | 31700 | 32000 | 31700 | 10655 |
| 368 | 20240807 | 131800 | 19756186450 | 31750 | 31700 | 31750 | 31650 | 1054 |
| 369 | 20240807 | 131700 | 19722748400 | 31700 | 31700 | 31750 | 31650 | 2599 |
| 370 | 20240807 | 131600 | 19640358850 | 31650 | 31750 | 31800 | 31600 | 2026 |
| 371 | 20240807 | 131500 | 19576092050 | 31750 | 31650 | 31800 | 31600 | 3583 |
| 372 | 20240807 | 131400 | 19462400650 | 31650 | 31650 | 31700 | 31650 | 1669 |
| 373 | 20240807 | 131300 | 19409551900 | 31700 | 31600 | 31700 | 31350 | 4986 |
| 374 | 20240807 | 131200 | 19251800750 | 31600 | 31450 | 31600 | 31450 | 2989 |
| 375 | 20240807 | 131100 | 19157591600 | 31450 | 31200 | 31450 | 31200 | 2042 |
| 376 | 20240807 | 131000 | 19093545900 | 31200 | 31150 | 31300 | 31150 | 290 |
| 377 | 20240807 | 130900 | 19084476400 | 31150 | 31300 | 31300 | 31150 | 2975 |
| 378 | 20240807 | 130800 | 18991716700 | 31300 | 31300 | 31300 | 31250 | 307 |
| 379 | 20240807 | 130700 | 18982116650 | 31300 | 31250 | 31300 | 31250 | 1040 |
| 380 | 20240807 | 130600 | 18949582700 | 31250 | 31150 | 31250 | 31150 | 355 |
| 381 | 20240807 | 130500 | 18938504400 | 31150 | 31150 | 31150 | 31150 | 18 |
| 382 | 20240807 | 130400 | 18937943700 | 31150 | 31250 | 31250 | 31150 | 139 |
| 383 | 20240807 | 130300 | 18933603850 | 31250 | 31200 | 31250 | 31150 | 167 |
| 384 | 20240807 | 130200 | 18928391000 | 31200 | 31200 | 31200 | 31150 | 192 |
| 385 | 20240807 | 130100 | 18922402600 | 31250 | 31150 | 31250 | 31150 | 963 |
| 386 | 20240807 | 130000 | 18892370700 | 31150 | 31200 | 31200 | 31100 | 623 |
| 387 | 20240807 | 125900 | 18872965400 | 31250 | 31200 | 31250 | 31200 | 735 |
| 388 | 20240807 | 125800 | 18850008450 | 31150 | 31150 | 31150 | 31150 | 50 |
| 389 | 20240807 | 125700 | 18848450950 | 31150 | 31150 | 31150 | 31150 | 326 |
| 390 | 20240807 | 125600 | 18838296050 | 31150 | 31250 | 31300 | 31150 | 1794 |
| 391 | 20240807 | 125500 | 18782262100 | 31300 | 31300 | 31300 | 31250 | 502 |
| 392 | 20240807 | 125400 | 18766549750 | 31300 | 31250 | 31300 | 31250 | 708 |
| 393 | 20240807 | 125300 | 18744390350 | 31200 | 31250 | 31250 | 31200 | 1010 |
| 394 | 20240807 | 125200 | 18712844350 | 31300 | 31300 | 31300 | 31300 | 49 |
| 395 | 20240807 | 125100 | 18711310650 | 31250 | 31250 | 31250 | 31200 | 527 |
| 396 | 20240807 | 125000 | 18694858500 | 31250 | 31400 | 31400 | 31250 | 7511 |
| 397 | 20240807 | 124900 | 18459512900 | 31350 | 31400 | 31400 | 31350 | 361 |
| 398 | 20240807 | 124800 | 18448187700 | 31400 | 31450 | 31450 | 31400 | 774 |
| 399 | 20240807 | 124700 | 18423875050 | 31450 | 31400 | 31450 | 31400 | 614 |
| 400 | 20240807 | 124600 | 18404568800 | 31450 | 31400 | 31450 | 31350 | 8281 |
| 401 | 20240807 | 124500 | 18144419550 | 31400 | 31300 | 31400 | 31250 | 2136 |
| 402 | 20240807 | 124400 | 18077416450 | 31300 | 31300 | 31300 | 31200 | 1463 |
| 403 | 20240807 | 124300 | 18031645850 | 31250 | 31250 | 31250 | 31200 | 718 |
| 404 | 20240807 | 124200 | 18009215700 | 31250 | 31200 | 31250 | 31150 | 124 |
| 405 | 20240807 | 124100 | 18005347450 | 31100 | 31100 | 31200 | 31100 | 330 |
| 406 | 20240807 | 124000 | 17995063550 | 31100 | 31150 | 31150 | 31100 | 664 |
| 407 | 20240807 | 123900 | 17974380350 | 31150 | 31200 | 31200 | 31100 | 118 |
| 408 | 20240807 | 123800 | 17970706900 | 31200 | 31200 | 31200 | 31150 | 989 |
| 409 | 20240807 | 123700 | 17939881300 | 31200 | 31200 | 31250 | 31200 | 865 |
| 410 | 20240807 | 123600 | 17912879500 | 31250 | 31150 | 31250 | 31150 | 874 |
| 411 | 20240807 | 123500 | 17885594250 | 31200 | 31000 | 31200 | 31000 | 2302 |
| 412 | 20240807 | 123400 | 17814043600 | 31000 | 30950 | 31000 | 30950 | 435 |
| 413 | 20240807 | 123300 | 17800567600 | 30950 | 30950 | 31000 | 30950 | 189 |
| 414 | 20240807 | 123200 | 17794712250 | 30950 | 30950 | 30950 | 30950 | 296 |
| 415 | 20240807 | 123100 | 17785551050 | 30950 | 30900 | 30950 | 30900 | 47 |
| 416 | 20240807 | 123000 | 17784096450 | 30950 | 30900 | 30950 | 30900 | 534 |
| 417 | 20240807 | 122900 | 17767569750 | 30950 | 30950 | 30950 | 30900 | 538 |
| 418 | 20240807 | 122800 | 17750935000 | 30950 | 31000 | 31000 | 30950 | 319 |
| 419 | 20240807 | 122700 | 17741052750 | 31000 | 30950 | 31000 | 30950 | 397 |
| 420 | 20240807 | 122600 | 17728750800 | 30900 | 30900 | 30950 | 30900 | 27 |
| 421 | 20240807 | 122500 | 17727915750 | 30900 | 30850 | 30900 | 30850 | 147 |
| 422 | 20240807 | 122400 | 17723373500 | 30850 | 30900 | 30900 | 30850 | 48 |
| 423 | 20240807 | 122300 | 17721892100 | 30900 | 30850 | 31000 | 30850 | 1881 |
| 424 | 20240807 | 122200 | 17663690500 | 30900 | 30900 | 30900 | 30850 | 1092 |
| 425 | 20240807 | 122100 | 17629999150 | 30850 | 30900 | 30900 | 30850 | 1304 |
| 426 | 20240807 | 122000 | 17589709350 | 30950 | 30950 | 30950 | 30950 | 111 |
| 427 | 20240807 | 121900 | 17586273900 | 30950 | 30950 | 30950 | 30900 | 133 |
| 428 | 20240807 | 121800 | 17582158100 | 30950 | 31050 | 31050 | 30900 | 2281 |
| 429 | 20240807 | 121700 | 17511502650 | 31050 | 31050 | 31050 | 31050 | 904 |
| 430 | 20240807 | 121600 | 17483433450 | 31050 | 31050 | 31050 | 31000 | 45 |
| 431 | 20240807 | 121500 | 17482036800 | 31050 | 31000 | 31050 | 30950 | 195 |
| 432 | 20240807 | 121400 | 17475992600 | 30950 | 30950 | 31000 | 30950 | 442 |
| 433 | 20240807 | 121300 | 17462305350 | 31050 | 31050 | 31050 | 31000 | 422 |
| 434 | 20240807 | 121200 | 17449208400 | 31050 | 31000 | 31050 | 30950 | 505 |
| 435 | 20240807 | 121100 | 17433553200 | 31000 | 30950 | 31000 | 30950 | 127 |
| 436 | 20240807 | 121000 | 17429618350 | 30950 | 30900 | 31000 | 30900 | 535 |
| 437 | 20240807 | 120900 | 17413075200 | 30850 | 30900 | 30900 | 30850 | 1054 |
| 438 | 20240807 | 120800 | 17380530450 | 30850 | 30900 | 30900 | 30850 | 2771 |
| 439 | 20240807 | 120700 | 17295040450 | 30850 | 30900 | 30950 | 30850 | 1984 |
| 440 | 20240807 | 120600 | 17233736100 | 30950 | 30900 | 31000 | 30900 | 341 |
| 441 | 20240807 | 120500 | 17223191450 | 30950 | 30950 | 30950 | 30900 | 453 |
| 442 | 20240807 | 120400 | 17209181350 | 30950 | 30950 | 31000 | 30950 | 461 |
| 443 | 20240807 | 120300 | 17194909350 | 30950 | 31100 | 31100 | 30950 | 2753 |
| 444 | 20240807 | 120200 | 17109673700 | 31100 | 31200 | 31200 | 30950 | 11773 |
| 445 | 20240807 | 120100 | 16744102500 | 31300 | 31350 | 31350 | 31200 | 7590 |
| 446 | 20240807 | 120000 | 16507248900 | 31350 | 31400 | 31400 | 31300 | 252 |
| 447 | 20240807 | 115900 | 16499346150 | 31400 | 31350 | 31400 | 31350 | 240 |
| 448 | 20240807 | 115800 | 16491816800 | 31300 | 31300 | 31300 | 31250 | 73 |
| 449 | 20240807 | 115700 | 16489534600 | 31250 | 31250 | 31250 | 31250 | 52 |
| 450 | 20240807 | 115600 | 16487909600 | 31250 | 31400 | 31400 | 31250 | 1557 |
| 451 | 20240807 | 115500 | 16439133950 | 31350 | 31300 | 31350 | 31300 | 772 |
| 452 | 20240807 | 115400 | 16414938750 | 31350 | 31250 | 31350 | 31250 | 2441 |
| 453 | 20240807 | 115300 | 16338509850 | 31250 | 31200 | 31250 | 31200 | 1086 |
| 454 | 20240807 | 115200 | 16304618450 | 31200 | 31150 | 31200 | 31100 | 496 |
| 455 | 20240807 | 115100 | 16289179500 | 31100 | 31150 | 31150 | 31100 | 48 |
| 456 | 20240807 | 115000 | 16287686550 | 31150 | 31150 | 31150 | 31150 | 109 |
| 457 | 20240807 | 114900 | 16284291200 | 31100 | 31150 | 31150 | 31100 | 29 |
| 458 | 20240807 | 114800 | 16283387900 | 31150 | 31150 | 31150 | 31100 | 2694 |
| 459 | 20240807 | 114700 | 16199531000 | 31150 | 31150 | 31150 | 31100 | 71 |
| 460 | 20240807 | 114600 | 16197320300 | 31100 | 31100 | 31100 | 31050 | 786 |
| 461 | 20240807 | 114500 | 16172887100 | 31100 | 31100 | 31100 | 31100 | 573 |
| 462 | 20240807 | 114400 | 16155066800 | 31100 | 31250 | 31250 | 31100 | 6661 |
| 463 | 20240807 | 114300 | 15947337300 | 31200 | 31200 | 31250 | 31200 | 27 |
| 464 | 20240807 | 114200 | 15946494650 | 31200 | 31150 | 31200 | 31150 | 337 |
| 465 | 20240807 | 114100 | 15935980350 | 31200 | 31300 | 31300 | 31150 | 942 |
| 466 | 20240807 | 114000 | 15906582400 | 31300 | 31150 | 31300 | 31150 | 434 |
| 467 | 20240807 | 113900 | 15893023900 | 31150 | 31150 | 31200 | 31150 | 692 |
| 468 | 20240807 | 113800 | 15871446450 | 31200 | 31200 | 31200 | 31150 | 1405 |
| 469 | 20240807 | 113700 | 15827679900 | 31150 | 31200 | 31200 | 31150 | 1355 |
| 470 | 20240807 | 113600 | 15785454850 | 31200 | 31150 | 31250 | 31150 | 1345 |
| 471 | 20240807 | 113500 | 15743498300 | 31150 | 31200 | 31250 | 31150 | 2260 |
| 472 | 20240807 | 113400 | 15673030750 | 31250 | 31250 | 31250 | 31250 | 356 |
| 473 | 20240807 | 113300 | 15661905750 | 31250 | 31250 | 31250 | 31250 | 320 |
| 474 | 20240807 | 113200 | 15651905750 | 31300 | 31250 | 31300 | 31250 | 322 |
| 475 | 20240807 | 113100 | 15641842650 | 31250 | 31250 | 31300 | 31250 | 538 |
| 476 | 20240807 | 113000 | 15625029250 | 31250 | 31350 | 31350 | 31250 | 1920 |
| 477 | 20240807 | 112900 | 15564964800 | 31350 | 31400 | 31400 | 31300 | 4392 |
| 478 | 20240807 | 112800 | 15427276550 | 31400 | 31350 | 31400 | 31350 | 335 |
| 479 | 20240807 | 112700 | 15416767550 | 31350 | 31400 | 31400 | 31350 | 1225 |
| 480 | 20240807 | 112600 | 15378307350 | 31400 | 31400 | 31450 | 31350 | 413 |
| 481 | 20240807 | 112500 | 15365337700 | 31400 | 31400 | 31500 | 31400 | 1671 |
| 482 | 20240807 | 112400 | 15312800600 | 31400 | 31500 | 31500 | 31400 | 2739 |
| 483 | 20240807 | 112300 | 15226727350 | 31500 | 31550 | 31550 | 31500 | 131 |
| 484 | 20240807 | 112200 | 15222594550 | 31550 | 31550 | 31550 | 31500 | 77 |
| 485 | 20240807 | 112100 | 15220165300 | 31500 | 31500 | 31550 | 31450 | 323 |
| 486 | 20240807 | 112000 | 15209998150 | 31550 | 31450 | 31550 | 31450 | 470 |
| 487 | 20240807 | 111900 | 15195191500 | 31450 | 31450 | 31450 | 31450 | 133 |
| 488 | 20240807 | 111800 | 15191008650 | 31450 | 31500 | 31500 | 31450 | 266 |
| 489 | 20240807 | 111700 | 15182634300 | 31500 | 31500 | 31500 | 31450 | 466 |
| 490 | 20240807 | 111600 | 15167960200 | 31500 | 31550 | 31550 | 31450 | 1272 |
| 491 | 20240807 | 111500 | 15127936900 | 31550 | 31500 | 31550 | 31500 | 327 |
| 492 | 20240807 | 111400 | 15117631450 | 31550 | 31650 | 31700 | 31550 | 579 |
| 493 | 20240807 | 111300 | 15099340050 | 31700 | 31650 | 31700 | 31600 | 770 |
| 494 | 20240807 | 111200 | 15074969600 | 31600 | 31650 | 31650 | 31600 | 430 |
| 495 | 20240807 | 111100 | 15061371950 | 31600 | 31600 | 31650 | 31600 | 1024 |
| 496 | 20240807 | 111000 | 15029002350 | 31600 | 31650 | 31650 | 31600 | 45 |
| 497 | 20240807 | 110900 | 15027580300 | 31600 | 31700 | 31700 | 31550 | 119 |
| 498 | 20240807 | 110800 | 15023817650 | 31700 | 31650 | 31700 | 31600 | 288 |
| 499 | 20240807 | 110700 | 15014709450 | 31700 | 31600 | 31700 | 31600 | 516 |
| 500 | 20240807 | 110600 | 14998378450 | 31550 | 31500 | 31550 | 31450 | 723 |
| 501 | 20240807 | 110500 | 14975573100 | 31500 | 31350 | 31500 | 31350 | 671 |
| 502 | 20240807 | 110400 | 14954472600 | 31350 | 31400 | 31450 | 31350 | 826 |
| 503 | 20240807 | 110300 | 14928561950 | 31350 | 31400 | 31700 | 31350 | 9703 |
| 504 | 20240807 | 110200 | 14623398050 | 31350 | 31450 | 31500 | 31350 | 4809 |
| 505 | 20240807 | 110100 | 14472380350 | 31550 | 31550 | 31550 | 31450 | 803 |
| 506 | 20240807 | 110000 | 14447085900 | 31550 | 31450 | 31600 | 31450 | 340 |
| 507 | 20240807 | 105900 | 14436360150 | 31400 | 31550 | 31550 | 31400 | 924 |
| 508 | 20240807 | 105800 | 14407279650 | 31500 | 31500 | 31500 | 31450 | 4055 |
| 509 | 20240807 | 105700 | 14279656050 | 31500 | 31600 | 31650 | 31500 | 2685 |
| 510 | 20240807 | 105600 | 14194897050 | 31600 | 31600 | 31650 | 31600 | 757 |
| 511 | 20240807 | 105500 | 14170966850 | 31600 | 31650 | 31650 | 31550 | 904 |
| 512 | 20240807 | 105400 | 14142420550 | 31650 | 31600 | 31650 | 31550 | 1978 |
| 513 | 20240807 | 105300 | 14079903350 | 31550 | 31700 | 31700 | 31550 | 4332 |
| 514 | 20240807 | 105200 | 13943038150 | 31700 | 31900 | 31900 | 31650 | 1625 |
| 515 | 20240807 | 105100 | 13891428900 | 31900 | 31900 | 31950 | 31850 | 2460 |
| 516 | 20240807 | 105000 | 13812944900 | 31850 | 31800 | 31900 | 31750 | 1062 |
| 517 | 20240807 | 104900 | 13779147750 | 31700 | 31700 | 31750 | 31600 | 2125 |
| 518 | 20240807 | 104800 | 13711772750 | 31650 | 31750 | 31800 | 31650 | 3291 |
| 519 | 20240807 | 104700 | 13607449400 | 31700 | 31700 | 31800 | 31700 | 2546 |
| 520 | 20240807 | 104600 | 13526679200 | 31700 | 31800 | 31850 | 31700 | 2759 |
| 521 | 20240807 | 104500 | 13438996350 | 31850 | 31850 | 31900 | 31850 | 1062 |
| 522 | 20240807 | 104400 | 13405167700 | 31800 | 31750 | 31850 | 31700 | 915 |
| 523 | 20240807 | 104300 | 13376093850 | 31750 | 31750 | 31850 | 31700 | 2261 |
| 524 | 20240807 | 104200 | 13304256350 | 31750 | 31750 | 31800 | 31700 | 1202 |
| 525 | 20240807 | 104100 | 13266121400 | 31750 | 31650 | 31800 | 31650 | 1127 |
| 526 | 20240807 | 104000 | 13230381900 | 31650 | 31700 | 31800 | 31650 | 1868 |
| 527 | 20240807 | 103900 | 13171167600 | 31700 | 31700 | 31700 | 31650 | 1004 |
| 528 | 20240807 | 103800 | 13139353200 | 31700 | 31600 | 31700 | 31550 | 3299 |
| 529 | 20240807 | 103700 | 13035069900 | 31650 | 31650 | 31750 | 31600 | 4095 |
| 530 | 20240807 | 103600 | 12905424550 | 31600 | 31800 | 31850 | 31600 | 7838 |
| 531 | 20240807 | 103500 | 12657026800 | 31800 | 31900 | 31900 | 31800 | 1878 |
| 532 | 20240807 | 103400 | 12597223800 | 31900 | 31850 | 32000 | 31850 | 1670 |
| 533 | 20240807 | 103300 | 12543942750 | 31850 | 32000 | 32050 | 31850 | 2403 |
| 534 | 20240807 | 103200 | 12467201700 | 32000 | 32000 | 32100 | 31950 | 887 |
| 535 | 20240807 | 103100 | 12438803800 | 32000 | 32000 | 32150 | 31950 | 2865 |
| 536 | 20240807 | 103000 | 12347116500 | 31950 | 32150 | 32150 | 31950 | 1955 |
| 537 | 20240807 | 102900 | 12284510350 | 32150 | 32150 | 32150 | 32050 | 1671 |
| 538 | 20240807 | 102800 | 12230847400 | 32150 | 32050 | 32150 | 32000 | 2394 |
| 539 | 20240807 | 102700 | 12154079150 | 32050 | 32150 | 32150 | 32000 | 2240 |
| 540 | 20240807 | 102600 | 12082269700 | 32150 | 32250 | 32250 | 32100 | 1596 |
| 541 | 20240807 | 102500 | 12030906750 | 32250 | 32250 | 32400 | 32150 | 13096 |
| 542 | 20240807 | 102400 | 11608081400 | 32250 | 32200 | 32250 | 32100 | 4504 |
| 543 | 20240807 | 102300 | 11463187200 | 32200 | 31950 | 32200 | 31950 | 3261 |
| 544 | 20240807 | 102200 | 11358412900 | 31950 | 31800 | 32000 | 31700 | 4817 |
| 545 | 20240807 | 102100 | 11205224450 | 31800 | 31950 | 32000 | 31800 | 3799 |
| 546 | 20240807 | 102000 | 11084113000 | 31950 | 31950 | 32000 | 31950 | 1185 |
| 547 | 20240807 | 101900 | 11046240750 | 31950 | 32050 | 32100 | 31950 | 2966 |
| 548 | 20240807 | 101800 | 10951370700 | 32100 | 32150 | 32250 | 32000 | 7254 |
| 549 | 20240807 | 101700 | 10718355400 | 32200 | 32100 | 32200 | 32050 | 3704 |
| 550 | 20240807 | 101600 | 10599285500 | 32100 | 31950 | 32100 | 31850 | 8964 |
| 551 | 20240807 | 101500 | 10312589700 | 31900 | 31950 | 31950 | 31850 | 3318 |
| 552 | 20240807 | 101400 | 10206740650 | 31950 | 31950 | 32000 | 31900 | 3476 |
| 553 | 20240807 | 101300 | 10095706850 | 31950 | 31850 | 31950 | 31800 | 3429 |
| 554 | 20240807 | 101200 | 9986340300 | 31850 | 31900 | 31900 | 31800 | 3690 |
| 555 | 20240807 | 101100 | 9868888850 | 31900 | 31850 | 31900 | 31800 | 2863 |
| 556 | 20240807 | 101000 | 9777646200 | 31800 | 31900 | 32000 | 31800 | 19779 |
| 557 | 20240807 | 100900 | 9145948350 | 31850 | 31850 | 31900 | 31800 | 3737 |
| 558 | 20240807 | 100800 | 9026864650 | 31800 | 31800 | 31850 | 31700 | 5429 |
| 559 | 20240807 | 100700 | 8854130350 | 31800 | 31750 | 31850 | 31650 | 4387 |
| 560 | 20240807 | 100600 | 8714669050 | 31750 | 31550 | 31900 | 31550 | 18867 |
| 561 | 20240807 | 100500 | 8115153200 | 31600 | 31450 | 31600 | 31450 | 2087 |
| 562 | 20240807 | 100400 | 8049279350 | 31400 | 31400 | 31600 | 31350 | 2190 |
| 563 | 20240807 | 100300 | 7980338700 | 31400 | 31350 | 31400 | 31300 | 1386 |
| 564 | 20240807 | 100200 | 7936848700 | 31350 | 31400 | 31400 | 31300 | 1123 |
| 565 | 20240807 | 100100 | 7901644750 | 31400 | 31650 | 31650 | 31350 | 11111 |
| 566 | 20240807 | 100000 | 7551473350 | 31650 | 31650 | 31700 | 31650 | 1286 |
| 567 | 20240807 | 095900 | 7510730700 | 31700 | 31750 | 31800 | 31650 | 4921 |
| 568 | 20240807 | 095800 | 7354711850 | 31750 | 31750 | 31800 | 31700 | 11735 |
| 569 | 20240807 | 095700 | 6982106550 | 31800 | 31500 | 31800 | 31500 | 20348 |
| 570 | 20240807 | 095600 | 6337587900 | 31500 | 31400 | 31500 | 31350 | 3175 |
| 571 | 20240807 | 095500 | 6237764300 | 31400 | 31400 | 31450 | 31350 | 4461 |
| 572 | 20240807 | 095400 | 6097584450 | 31350 | 31200 | 31400 | 31150 | 6485 |
| 573 | 20240807 | 095300 | 5894625050 | 31200 | 31000 | 31200 | 31000 | 1785 |
| 574 | 20240807 | 095200 | 5839016000 | 31000 | 31100 | 31150 | 31000 | 1744 |
| 575 | 20240807 | 095100 | 5784890550 | 31050 | 31250 | 31250 | 31000 | 4351 |
| 576 | 20240807 | 095000 | 5649488250 | 31250 | 31300 | 31350 | 31250 | 3589 |
| 577 | 20240807 | 094900 | 5537058250 | 31300 | 31200 | 31300 | 31200 | 5174 |
| 578 | 20240807 | 094800 | 5375240900 | 31200 | 31150 | 31250 | 31100 | 1835 |
| 579 | 20240807 | 094700 | 5318045050 | 31100 | 31150 | 31200 | 31050 | 1990 |
| 580 | 20240807 | 094600 | 5256073300 | 31150 | 31150 | 31250 | 30850 | 6095 |
| 581 | 20240807 | 094500 | 5066520500 | 31150 | 31100 | 31200 | 31050 | 4214 |
| 582 | 20240807 | 094400 | 4935271200 | 31100 | 30950 | 31100 | 30900 | 5020 |
| 583 | 20240807 | 094300 | 4779590850 | 30950 | 30850 | 30950 | 30800 | 486 |
| 584 | 20240807 | 094200 | 4764582950 | 30800 | 30750 | 30850 | 30700 | 1260 |
| 585 | 20240807 | 094100 | 4725802250 | 30800 | 30800 | 30800 | 30750 | 1008 |
| 586 | 20240807 | 094000 | 4694775050 | 30800 | 30950 | 30950 | 30750 | 962 |
| 587 | 20240807 | 093900 | 4665121600 | 30900 | 30900 | 30950 | 30850 | 1759 |
| 588 | 20240807 | 093800 | 4610774300 | 30900 | 30800 | 30900 | 30700 | 3013 |
| 589 | 20240807 | 093700 | 4517995550 | 30800 | 30650 | 30850 | 30650 | 1541 |
| 590 | 20240807 | 093600 | 4470601950 | 30650 | 30600 | 30700 | 30600 | 622 |
| 591 | 20240807 | 093500 | 4451541850 | 30600 | 30550 | 30700 | 30550 | 3575 |
| 592 | 20240807 | 093400 | 4342002300 | 30550 | 30450 | 30550 | 30400 | 2160 |
| 593 | 20240807 | 093300 | 4276151650 | 30450 | 30500 | 30500 | 30450 | 209 |
| 594 | 20240807 | 093200 | 4269785350 | 30500 | 30500 | 30500 | 30450 | 358 |
| 595 | 20240807 | 093100 | 4258873450 | 30500 | 30500 | 30500 | 30450 | 548 |
| 596 | 20240807 | 093000 | 4242171150 | 30500 | 30450 | 30500 | 30350 | 1733 |
| 597 | 20240807 | 092900 | 4189384200 | 30450 | 30400 | 30450 | 30350 | 1227 |
| 598 | 20240807 | 092800 | 4152073350 | 30400 | 30450 | 30450 | 30400 | 636 |
| 599 | 20240807 | 092700 | 4132716000 | 30450 | 30350 | 30450 | 30300 | 865 |
| 600 | 20240807 | 092600 | 4106431350 | 30400 | 30400 | 30400 | 30300 | 2832 |
| 601 | 20240807 | 092500 | 4020561050 | 30400 | 30400 | 30500 | 30400 | 1612 |
| 602 | 20240807 | 092400 | 3971507950 | 30400 | 30450 | 30500 | 30350 | 5489 |
| 603 | 20240807 | 092300 | 3804818200 | 30500 | 30500 | 30500 | 30450 | 1959 |
| 604 | 20240807 | 092200 | 3745100550 | 30450 | 30500 | 30550 | 30450 | 487 |
| 605 | 20240807 | 092100 | 3730245350 | 30550 | 30550 | 30600 | 30550 | 257 |
| 606 | 20240807 | 092000 | 3722393850 | 30550 | 30450 | 30550 | 30350 | 1503 |
| 607 | 20240807 | 091900 | 3676641000 | 30450 | 30500 | 30500 | 30400 | 2306 |
| 608 | 20240807 | 091800 | 3606422400 | 30500 | 30650 | 30650 | 30500 | 2626 |
| 609 | 20240807 | 091700 | 3526186500 | 30650 | 30550 | 30700 | 30550 | 907 |
| 610 | 20240807 | 091600 | 3498429150 | 30650 | 30750 | 30750 | 30600 | 2083 |
| 611 | 20240807 | 091500 | 3434522800 | 30750 | 30450 | 30750 | 30450 | 7120 |
| 612 | 20240807 | 091400 | 3216950950 | 30400 | 30450 | 30450 | 30200 | 8095 |
| 613 | 20240807 | 091300 | 2971211050 | 30400 | 30450 | 30650 | 30400 | 1777 |
| 614 | 20240807 | 091200 | 2917009750 | 30450 | 30550 | 30600 | 30400 | 1820 |
| 615 | 20240807 | 091100 | 2861517450 | 30500 | 30500 | 30550 | 30450 | 697 |
| 616 | 20240807 | 091000 | 2840255050 | 30450 | 30600 | 30700 | 30450 | 5823 |
| 617 | 20240807 | 090900 | 2662366150 | 30600 | 30600 | 30850 | 30550 | 1825 |
| 618 | 20240807 | 090800 | 2606357900 | 30600 | 30600 | 30600 | 30500 | 2509 |
| 619 | 20240807 | 090700 | 2529692750 | 30600 | 30750 | 30900 | 30600 | 2906 |
| 620 | 20240807 | 090600 | 2440318450 | 30750 | 30800 | 30850 | 30700 | 3498 |
| 621 | 20240807 | 090500 | 2332658350 | 30850 | 30750 | 30850 | 30700 | 5551 |
| 622 | 20240807 | 090400 | 2161778350 | 30750 | 30900 | 30950 | 30750 | 8504 |
| 623 | 20240807 | 090300 | 1899604350 | 30850 | 31150 | 31150 | 30850 | 8347 |
| 624 | 20240807 | 090200 | 1641224450 | 31100 | 31100 | 31150 | 31000 | 6308 |
| 625 | 20240807 | 090100 | 1445210650 | 31100 | 31150 | 31200 | 31050 | 10365 |
| 626 | 20240807 | 090000 | 1122740150 | 31150 | 31350 | 31400 | 31050 | 32319 |