31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 18676 |
| 3 | 20240806 | 182900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240806 | 182800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240806 | 182700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240806 | 182600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240806 | 182500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240806 | 182400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240806 | 182300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240806 | 182200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240806 | 182100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240806 | 182000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240806 | 181900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240806 | 181800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240806 | 181700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240806 | 181600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240806 | 181500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240806 | 181400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240806 | 181300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240806 | 181200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240806 | 181100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240806 | 181000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240806 | 180900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240806 | 180800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240806 | 180700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240806 | 180600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240806 | 180500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240806 | 180400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240806 | 180300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240806 | 180200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240806 | 180100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240806 | 180000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 18676 |
| 33 | 20240806 | 175900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240806 | 175800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240806 | 175700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240806 | 175600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240806 | 175500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240806 | 175400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240806 | 175300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240806 | 175200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240806 | 175100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240806 | 175000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240806 | 174900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240806 | 174800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240806 | 174700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240806 | 174600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240806 | 174500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240806 | 174400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240806 | 174300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240806 | 174200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240806 | 174100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240806 | 174000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240806 | 173900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240806 | 173800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240806 | 173700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240806 | 173600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240806 | 173500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240806 | 173400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240806 | 173300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240806 | 173200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240806 | 173100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240806 | 173000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 18676 |
| 63 | 20240806 | 172900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240806 | 172800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240806 | 172700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240806 | 172600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240806 | 172500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240806 | 172400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240806 | 172300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240806 | 172200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240806 | 172100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240806 | 172000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240806 | 171900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240806 | 171800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240806 | 171700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240806 | 171600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240806 | 171500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240806 | 171400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240806 | 171300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240806 | 171200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240806 | 171100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240806 | 171000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240806 | 170900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240806 | 170800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240806 | 170700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240806 | 170600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240806 | 170500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240806 | 170400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240806 | 170300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240806 | 170200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240806 | 170100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240806 | 170000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 18676 |
| 93 | 20240806 | 165900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240806 | 165800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240806 | 165700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240806 | 165600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240806 | 165500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240806 | 165400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240806 | 165300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240806 | 165200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240806 | 165100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240806 | 165000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240806 | 164900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240806 | 164800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240806 | 164700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240806 | 164600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240806 | 164500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240806 | 164400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240806 | 164300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240806 | 164200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240806 | 164100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240806 | 164000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240806 | 163900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240806 | 163800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240806 | 163700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240806 | 163600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240806 | 163500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240806 | 163400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240806 | 163300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240806 | 163200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240806 | 163100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240806 | 163000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 18676 |
| 123 | 20240806 | 162900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240806 | 162800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240806 | 162700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240806 | 162600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240806 | 162500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240806 | 162400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240806 | 162300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240806 | 162200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240806 | 162100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240806 | 162000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240806 | 161900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240806 | 161800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240806 | 161700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240806 | 161600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240806 | 161500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240806 | 161400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240806 | 161300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240806 | 161200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240806 | 161100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240806 | 161000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240806 | 160900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240806 | 160800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240806 | 160700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240806 | 160600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240806 | 160500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240806 | 160400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240806 | 160300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240806 | 160200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240806 | 160100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240806 | 160000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 18676 |
| 153 | 20240806 | 155900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240806 | 155800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240806 | 155700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240806 | 155600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240806 | 155500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240806 | 155400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240806 | 155300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240806 | 155200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240806 | 155100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240806 | 155000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240806 | 154900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240806 | 154800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240806 | 154700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240806 | 154600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240806 | 154500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240806 | 154400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240806 | 154300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240806 | 154200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240806 | 154100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240806 | 154000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240806 | 153900 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240806 | 153800 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240806 | 153700 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240806 | 153600 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240806 | 153500 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240806 | 153400 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240806 | 153300 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240806 | 153200 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240806 | 153100 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240806 | 153000 | 16648990200 | 44500 | 44500 | 44500 | 44500 | 37352 |
| 183 | 20240806 | 152900 | 15817908200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20240806 | 152800 | 15817908200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20240806 | 152700 | 15817908200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20240806 | 152600 | 15817908200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20240806 | 152500 | 15817908200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20240806 | 152400 | 15817908200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20240806 | 152300 | 15817908200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20240806 | 152200 | 15817908200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20240806 | 152100 | 15817908200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20240806 | 152000 | 15817908200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20240806 | 151900 | 15817908200 | 44950 | 44950 | 45050 | 44750 | 2682 |
| 194 | 20240806 | 151800 | 15697582200 | 45000 | 45000 | 45150 | 44950 | 1409 |
| 195 | 20240806 | 151700 | 15634181100 | 45000 | 45300 | 45300 | 45000 | 1379 |
| 196 | 20240806 | 151600 | 15571877050 | 45250 | 45200 | 45350 | 45150 | 3227 |
| 197 | 20240806 | 151500 | 15425857500 | 45200 | 45100 | 45250 | 45100 | 1181 |
| 198 | 20240806 | 151400 | 15372510700 | 45200 | 45100 | 45200 | 45000 | 1291 |
| 199 | 20240806 | 151300 | 15314304700 | 45050 | 45000 | 45100 | 45000 | 667 |
| 200 | 20240806 | 151200 | 15284251500 | 45050 | 45050 | 45050 | 44950 | 3733 |
| 201 | 20240806 | 151100 | 15116249450 | 45050 | 45100 | 45100 | 45000 | 839 |
| 202 | 20240806 | 151000 | 15078444350 | 45100 | 45050 | 45100 | 45050 | 647 |
| 203 | 20240806 | 150900 | 15049290100 | 45050 | 45200 | 45200 | 45050 | 1141 |
| 204 | 20240806 | 150800 | 14997824800 | 45200 | 45100 | 45200 | 45100 | 579 |
| 205 | 20240806 | 150700 | 14971692150 | 45100 | 45200 | 45250 | 45100 | 1067 |
| 206 | 20240806 | 150600 | 14923502800 | 45200 | 45200 | 45250 | 45150 | 691 |
| 207 | 20240806 | 150500 | 14892276800 | 45250 | 45200 | 45250 | 45150 | 932 |
| 208 | 20240806 | 150400 | 14850139000 | 45200 | 45200 | 45200 | 45150 | 623 |
| 209 | 20240806 | 150300 | 14821992100 | 45150 | 45100 | 45200 | 45050 | 1080 |
| 210 | 20240806 | 150200 | 14773251650 | 45050 | 45150 | 45150 | 45050 | 493 |
| 211 | 20240806 | 150100 | 14751005000 | 45100 | 45100 | 45200 | 45050 | 1135 |
| 212 | 20240806 | 150000 | 14699809100 | 45150 | 44900 | 45150 | 44850 | 2862 |
| 213 | 20240806 | 145900 | 14571023400 | 44900 | 44850 | 44950 | 44850 | 886 |
| 214 | 20240806 | 145800 | 14531251600 | 44850 | 44750 | 44950 | 44750 | 957 |
| 215 | 20240806 | 145700 | 14488331150 | 44800 | 44650 | 44800 | 44600 | 1530 |
| 216 | 20240806 | 145600 | 14419999500 | 44650 | 44600 | 44650 | 44550 | 4091 |
| 217 | 20240806 | 145500 | 14237634800 | 44600 | 44800 | 44800 | 44600 | 2232 |
| 218 | 20240806 | 145400 | 14137897000 | 44750 | 44850 | 45200 | 44550 | 14659 |
| 219 | 20240806 | 145300 | 13483722150 | 44800 | 44950 | 44950 | 44750 | 2554 |
| 220 | 20240806 | 145200 | 13369263100 | 44900 | 44900 | 45000 | 44800 | 4321 |
| 221 | 20240806 | 145100 | 13175445000 | 44900 | 45050 | 45050 | 44900 | 3411 |
| 222 | 20240806 | 145000 | 13022200250 | 45000 | 45150 | 45150 | 44950 | 4536 |
| 223 | 20240806 | 144900 | 12817879900 | 45150 | 45150 | 45200 | 45100 | 1126 |
| 224 | 20240806 | 144800 | 12767051000 | 45200 | 45200 | 45250 | 45150 | 570 |
| 225 | 20240806 | 144700 | 12741301200 | 45200 | 45150 | 45200 | 45150 | 694 |
| 226 | 20240806 | 144600 | 12709939250 | 45200 | 45200 | 45200 | 45150 | 416 |
| 227 | 20240806 | 144500 | 12691155300 | 45150 | 45200 | 45250 | 45150 | 348 |
| 228 | 20240806 | 144400 | 12675425350 | 45200 | 45050 | 45250 | 45050 | 1230 |
| 229 | 20240806 | 144300 | 12619910400 | 45100 | 45050 | 45100 | 45000 | 472 |
| 230 | 20240806 | 144200 | 12598644000 | 45100 | 45050 | 45100 | 45000 | 630 |
| 231 | 20240806 | 144100 | 12570277400 | 45050 | 45000 | 45050 | 44950 | 348 |
| 232 | 20240806 | 144000 | 12554616550 | 45000 | 44950 | 45000 | 44950 | 916 |
| 233 | 20240806 | 143900 | 12513413500 | 45050 | 45100 | 45200 | 44950 | 3660 |
| 234 | 20240806 | 143800 | 12348506300 | 45150 | 45050 | 45250 | 45050 | 1137 |
| 235 | 20240806 | 143700 | 12297194650 | 45100 | 44950 | 45150 | 44950 | 1701 |
| 236 | 20240806 | 143600 | 12220614300 | 44950 | 45300 | 45350 | 44900 | 11586 |
| 237 | 20240806 | 143500 | 11698663650 | 45350 | 45400 | 45450 | 45250 | 5496 |
| 238 | 20240806 | 143400 | 11449764050 | 45450 | 45650 | 45650 | 45400 | 3365 |
| 239 | 20240806 | 143300 | 11296768250 | 45500 | 45600 | 45650 | 45450 | 5818 |
| 240 | 20240806 | 143200 | 11032080550 | 45600 | 45600 | 45650 | 45550 | 1362 |
| 241 | 20240806 | 143100 | 10969966650 | 45650 | 45650 | 45650 | 45600 | 645 |
| 242 | 20240806 | 143000 | 10940545550 | 45600 | 45600 | 45650 | 45600 | 468 |
| 243 | 20240806 | 142900 | 10919195750 | 45600 | 45550 | 45600 | 45550 | 573 |
| 244 | 20240806 | 142800 | 10893078450 | 45550 | 45600 | 45650 | 45550 | 451 |
| 245 | 20240806 | 142700 | 10872526400 | 45650 | 45550 | 45650 | 45500 | 904 |
| 246 | 20240806 | 142600 | 10831378700 | 45500 | 45600 | 45600 | 45500 | 420 |
| 247 | 20240806 | 142500 | 10812256800 | 45600 | 45550 | 45600 | 45550 | 656 |
| 248 | 20240806 | 142400 | 10782361550 | 45550 | 45600 | 45600 | 45550 | 205 |
| 249 | 20240806 | 142300 | 10773022350 | 45550 | 45600 | 45600 | 45500 | 422 |
| 250 | 20240806 | 142200 | 10753799800 | 45500 | 45550 | 45600 | 45450 | 953 |
| 251 | 20240806 | 142100 | 10710437450 | 45500 | 45450 | 45550 | 45450 | 553 |
| 252 | 20240806 | 142000 | 10685284300 | 45450 | 45550 | 45550 | 45450 | 424 |
| 253 | 20240806 | 141900 | 10665981800 | 45550 | 45600 | 45600 | 45500 | 481 |
| 254 | 20240806 | 141800 | 10644087300 | 45500 | 45550 | 45600 | 45500 | 364 |
| 255 | 20240806 | 141700 | 10627509050 | 45500 | 45600 | 45600 | 45450 | 554 |
| 256 | 20240806 | 141600 | 10602293000 | 45650 | 45600 | 45700 | 45550 | 439 |
| 257 | 20240806 | 141500 | 10582275150 | 45650 | 45450 | 45650 | 45400 | 1092 |
| 258 | 20240806 | 141400 | 10532598550 | 45400 | 45550 | 45600 | 45400 | 3472 |
| 259 | 20240806 | 141300 | 10374790000 | 45600 | 45500 | 45600 | 45400 | 4555 |
| 260 | 20240806 | 141200 | 10167753550 | 45550 | 45500 | 45600 | 45500 | 787 |
| 261 | 20240806 | 141100 | 10131915400 | 45500 | 45600 | 45650 | 45500 | 1951 |
| 262 | 20240806 | 141000 | 10043023400 | 45650 | 45600 | 45700 | 45600 | 927 |
| 263 | 20240806 | 140900 | 10000726300 | 45600 | 45700 | 45700 | 45600 | 662 |
| 264 | 20240806 | 140800 | 9970505200 | 45650 | 45700 | 45750 | 45650 | 680 |
| 265 | 20240806 | 140700 | 9939455100 | 45650 | 45750 | 45750 | 45650 | 979 |
| 266 | 20240806 | 140600 | 9894705750 | 45750 | 45850 | 45850 | 45700 | 2268 |
| 267 | 20240806 | 140500 | 9790982250 | 45850 | 45950 | 46000 | 45800 | 3825 |
| 268 | 20240806 | 140400 | 9615618150 | 45900 | 45950 | 45950 | 45900 | 420 |
| 269 | 20240806 | 140300 | 9596338900 | 45950 | 45950 | 46000 | 45900 | 369 |
| 270 | 20240806 | 140200 | 9579389050 | 45950 | 45900 | 46050 | 45900 | 651 |
| 271 | 20240806 | 140100 | 9549476750 | 45900 | 45850 | 45900 | 45850 | 216 |
| 272 | 20240806 | 140000 | 9539565350 | 45900 | 45900 | 45950 | 45850 | 294 |
| 273 | 20240806 | 135900 | 9526071000 | 45950 | 45850 | 45950 | 45850 | 460 |
| 274 | 20240806 | 135800 | 9504970450 | 45900 | 45900 | 45950 | 45850 | 648 |
| 275 | 20240806 | 135700 | 9475221400 | 45900 | 45950 | 45950 | 45850 | 327 |
| 276 | 20240806 | 135600 | 9460217900 | 45950 | 46000 | 46000 | 45900 | 1429 |
| 277 | 20240806 | 135500 | 9394562600 | 46050 | 46050 | 46100 | 46000 | 462 |
| 278 | 20240806 | 135400 | 9373290400 | 46050 | 45950 | 46100 | 45950 | 972 |
| 279 | 20240806 | 135300 | 9328571750 | 45950 | 46000 | 46000 | 45950 | 277 |
| 280 | 20240806 | 135200 | 9315842550 | 45950 | 46050 | 46050 | 45950 | 731 |
| 281 | 20240806 | 135100 | 9282221900 | 46050 | 46100 | 46100 | 46000 | 1225 |
| 282 | 20240806 | 135000 | 9225840650 | 46050 | 46150 | 46150 | 46050 | 380 |
| 283 | 20240806 | 134900 | 9208337850 | 46100 | 46050 | 46150 | 46050 | 364 |
| 284 | 20240806 | 134800 | 9191559150 | 46100 | 46100 | 46150 | 46050 | 337 |
| 285 | 20240806 | 134700 | 9176024800 | 46100 | 46200 | 46200 | 46100 | 468 |
| 286 | 20240806 | 134600 | 9154431250 | 46150 | 46200 | 46250 | 46150 | 901 |
| 287 | 20240806 | 134500 | 9112806750 | 46200 | 46150 | 46200 | 46150 | 95 |
| 288 | 20240806 | 134400 | 9108421500 | 46150 | 46200 | 46250 | 46150 | 550 |
| 289 | 20240806 | 134300 | 9083024250 | 46250 | 46250 | 46300 | 46200 | 323 |
| 290 | 20240806 | 134200 | 9068099750 | 46250 | 46250 | 46300 | 46200 | 278 |
| 291 | 20240806 | 134100 | 9055245150 | 46250 | 46300 | 46350 | 46250 | 512 |
| 292 | 20240806 | 134000 | 9031542750 | 46300 | 46250 | 46300 | 46200 | 276 |
| 293 | 20240806 | 133900 | 9018776850 | 46250 | 46300 | 46300 | 46250 | 221 |
| 294 | 20240806 | 133800 | 9008554600 | 46250 | 46300 | 46350 | 46250 | 291 |
| 295 | 20240806 | 133700 | 8995088250 | 46350 | 46400 | 46400 | 46300 | 242 |
| 296 | 20240806 | 133600 | 8983877200 | 46400 | 46200 | 46400 | 46200 | 526 |
| 297 | 20240806 | 133500 | 8959513550 | 46200 | 46300 | 46300 | 46200 | 332 |
| 298 | 20240806 | 133400 | 8944163500 | 46250 | 46250 | 46300 | 46250 | 210 |
| 299 | 20240806 | 133300 | 8934450100 | 46250 | 46350 | 46350 | 46250 | 667 |
| 300 | 20240806 | 133200 | 8903569650 | 46300 | 46350 | 46400 | 46300 | 772 |
| 301 | 20240806 | 133100 | 8867785750 | 46350 | 46450 | 46450 | 46350 | 218 |
| 302 | 20240806 | 133000 | 8857669600 | 46450 | 46400 | 46450 | 46400 | 251 |
| 303 | 20240806 | 132900 | 8846019500 | 46400 | 46550 | 46550 | 46400 | 1203 |
| 304 | 20240806 | 132800 | 8790116250 | 46550 | 46700 | 46700 | 46550 | 1049 |
| 305 | 20240806 | 132700 | 8741206800 | 46650 | 46650 | 46700 | 46600 | 230 |
| 306 | 20240806 | 132600 | 8730477150 | 46600 | 46600 | 46650 | 46600 | 181 |
| 307 | 20240806 | 132500 | 8722042350 | 46650 | 46700 | 46750 | 46650 | 339 |
| 308 | 20240806 | 132400 | 8706216300 | 46650 | 46650 | 46700 | 46550 | 712 |
| 309 | 20240806 | 132300 | 8673017650 | 46650 | 46650 | 46700 | 46650 | 377 |
| 310 | 20240806 | 132200 | 8655418450 | 46700 | 46700 | 46750 | 46650 | 737 |
| 311 | 20240806 | 132100 | 8621000900 | 46700 | 46750 | 46750 | 46700 | 212 |
| 312 | 20240806 | 132000 | 8611099950 | 46700 | 46700 | 46750 | 46700 | 144 |
| 313 | 20240806 | 131900 | 8604371950 | 46700 | 46800 | 46800 | 46700 | 185 |
| 314 | 20240806 | 131800 | 8595724700 | 46750 | 46800 | 46800 | 46750 | 317 |
| 315 | 20240806 | 131700 | 8580900400 | 46850 | 46850 | 46850 | 46800 | 83 |
| 316 | 20240806 | 131600 | 8577015200 | 46800 | 46800 | 46850 | 46800 | 126 |
| 317 | 20240806 | 131500 | 8571117800 | 46800 | 46850 | 46850 | 46800 | 165 |
| 318 | 20240806 | 131400 | 8563395500 | 46800 | 46800 | 46800 | 46750 | 250 |
| 319 | 20240806 | 131300 | 8551697050 | 46750 | 46700 | 46750 | 46650 | 189 |
| 320 | 20240806 | 131200 | 8542867250 | 46700 | 46700 | 46750 | 46650 | 982 |
| 321 | 20240806 | 131100 | 8497018200 | 46700 | 46750 | 46750 | 46700 | 93 |
| 322 | 20240806 | 131000 | 8492674500 | 46700 | 46700 | 46750 | 46700 | 129 |
| 323 | 20240806 | 130900 | 8486649200 | 46700 | 46800 | 46800 | 46700 | 329 |
| 324 | 20240806 | 130800 | 8471274550 | 46750 | 46750 | 46800 | 46750 | 261 |
| 325 | 20240806 | 130700 | 8459072300 | 46750 | 46850 | 46850 | 46750 | 109 |
| 326 | 20240806 | 130600 | 8453972650 | 46800 | 46900 | 46900 | 46800 | 160 |
| 327 | 20240806 | 130500 | 8446481650 | 46850 | 46850 | 46900 | 46850 | 255 |
| 328 | 20240806 | 130400 | 8434534600 | 46850 | 46850 | 46850 | 46800 | 192 |
| 329 | 20240806 | 130300 | 8425545150 | 46800 | 46800 | 46850 | 46750 | 374 |
| 330 | 20240806 | 130200 | 8408045900 | 46800 | 46850 | 46850 | 46800 | 85 |
| 331 | 20240806 | 130100 | 8404067700 | 46800 | 46850 | 46850 | 46800 | 167 |
| 332 | 20240806 | 130000 | 8396251200 | 46800 | 46800 | 46800 | 46750 | 267 |
| 333 | 20240806 | 125900 | 8383764200 | 46800 | 46700 | 46800 | 46700 | 420 |
| 334 | 20240806 | 125800 | 8364118500 | 46700 | 46750 | 46750 | 46700 | 108 |
| 335 | 20240806 | 125700 | 8359071850 | 46750 | 46700 | 46750 | 46700 | 413 |
| 336 | 20240806 | 125600 | 8339765850 | 46700 | 46750 | 46750 | 46700 | 958 |
| 337 | 20240806 | 125500 | 8294986350 | 46750 | 46800 | 46800 | 46750 | 151 |
| 338 | 20240806 | 125400 | 8287925600 | 46750 | 46850 | 46850 | 46750 | 560 |
| 339 | 20240806 | 125300 | 8261717900 | 46850 | 46800 | 46900 | 46800 | 340 |
| 340 | 20240806 | 125200 | 8245791500 | 46850 | 46850 | 46900 | 46800 | 570 |
| 341 | 20240806 | 125100 | 8219093750 | 46800 | 46800 | 46850 | 46800 | 109 |
| 342 | 20240806 | 125000 | 8213992300 | 46800 | 46800 | 46850 | 46800 | 119 |
| 343 | 20240806 | 124900 | 8208420450 | 46800 | 46700 | 46900 | 46700 | 486 |
| 344 | 20240806 | 124800 | 8185673400 | 46650 | 46700 | 46750 | 46650 | 243 |
| 345 | 20240806 | 124700 | 8174326650 | 46700 | 46650 | 46750 | 46650 | 383 |
| 346 | 20240806 | 124600 | 8156453000 | 46600 | 46600 | 46650 | 46600 | 494 |
| 347 | 20240806 | 124500 | 8133418100 | 46600 | 46550 | 46650 | 46550 | 291 |
| 348 | 20240806 | 124400 | 8119858000 | 46550 | 46550 | 46600 | 46550 | 249 |
| 349 | 20240806 | 124300 | 8108266300 | 46550 | 46600 | 46600 | 46550 | 437 |
| 350 | 20240806 | 124200 | 8087905750 | 46600 | 46600 | 46650 | 46600 | 200 |
| 351 | 20240806 | 124100 | 8078584250 | 46550 | 46600 | 46600 | 46550 | 385 |
| 352 | 20240806 | 124000 | 8060653600 | 46600 | 46650 | 46650 | 46600 | 139 |
| 353 | 20240806 | 123900 | 8054175400 | 46650 | 46600 | 46650 | 46600 | 107 |
| 354 | 20240806 | 123800 | 8049189050 | 46650 | 46650 | 46650 | 46600 | 137 |
| 355 | 20240806 | 123700 | 8042801950 | 46600 | 46650 | 46700 | 46600 | 331 |
| 356 | 20240806 | 123600 | 8027370000 | 46650 | 46700 | 46700 | 46600 | 193 |
| 357 | 20240806 | 123500 | 8018367200 | 46650 | 46650 | 46750 | 46650 | 87 |
| 358 | 20240806 | 123400 | 8014305850 | 46650 | 46750 | 46750 | 46650 | 229 |
| 359 | 20240806 | 123300 | 8003610900 | 46750 | 46750 | 46800 | 46700 | 371 |
| 360 | 20240806 | 123200 | 7986254250 | 46750 | 46650 | 46750 | 46600 | 386 |
| 361 | 20240806 | 123100 | 7968231850 | 46650 | 46600 | 46700 | 46600 | 275 |
| 362 | 20240806 | 123000 | 7955408200 | 46600 | 46550 | 46700 | 46550 | 229 |
| 363 | 20240806 | 122900 | 7944737750 | 46600 | 46550 | 46600 | 46450 | 1160 |
| 364 | 20240806 | 122800 | 7890776300 | 46600 | 46550 | 46600 | 46550 | 303 |
| 365 | 20240806 | 122700 | 7876666650 | 46550 | 46650 | 46700 | 46450 | 1732 |
| 366 | 20240806 | 122600 | 7796031100 | 46700 | 46750 | 46800 | 46700 | 942 |
| 367 | 20240806 | 122500 | 7752012600 | 46800 | 46750 | 46800 | 46700 | 812 |
| 368 | 20240806 | 122400 | 7714060900 | 46700 | 46750 | 46750 | 46700 | 314 |
| 369 | 20240806 | 122300 | 7699388500 | 46750 | 46650 | 46850 | 46650 | 1137 |
| 370 | 20240806 | 122200 | 7646235750 | 46650 | 46650 | 46700 | 46650 | 348 |
| 371 | 20240806 | 122100 | 7630000400 | 46700 | 46550 | 46700 | 46550 | 472 |
| 372 | 20240806 | 122000 | 7608004950 | 46550 | 46400 | 46550 | 46400 | 713 |
| 373 | 20240806 | 121900 | 7574854250 | 46400 | 46400 | 46450 | 46400 | 164 |
| 374 | 20240806 | 121800 | 7567244400 | 46450 | 46300 | 46450 | 46250 | 515 |
| 375 | 20240806 | 121700 | 7543357650 | 46250 | 46150 | 46250 | 46150 | 213 |
| 376 | 20240806 | 121600 | 7533511100 | 46200 | 46200 | 46250 | 46150 | 239 |
| 377 | 20240806 | 121500 | 7522473650 | 46150 | 46150 | 46250 | 46150 | 307 |
| 378 | 20240806 | 121400 | 7508296700 | 46150 | 46150 | 46200 | 46150 | 250 |
| 379 | 20240806 | 121300 | 7496758900 | 46150 | 46200 | 46200 | 46150 | 347 |
| 380 | 20240806 | 121200 | 7480736400 | 46250 | 46150 | 46250 | 46100 | 332 |
| 381 | 20240806 | 121100 | 7465412950 | 46150 | 46150 | 46200 | 46100 | 405 |
| 382 | 20240806 | 121000 | 7446725400 | 46100 | 46200 | 46200 | 46100 | 160 |
| 383 | 20240806 | 120900 | 7439345550 | 46150 | 46200 | 46250 | 46150 | 133 |
| 384 | 20240806 | 120800 | 7433204150 | 46200 | 46100 | 46250 | 46100 | 491 |
| 385 | 20240806 | 120700 | 7410517500 | 46150 | 46250 | 46250 | 46150 | 503 |
| 386 | 20240806 | 120600 | 7387278050 | 46200 | 46150 | 46300 | 46100 | 892 |
| 387 | 20240806 | 120500 | 7346062400 | 46150 | 46150 | 46150 | 46100 | 277 |
| 388 | 20240806 | 120400 | 7333284250 | 46100 | 46050 | 46100 | 46000 | 242 |
| 389 | 20240806 | 120300 | 7322140350 | 46000 | 46150 | 46150 | 46000 | 207 |
| 390 | 20240806 | 120200 | 7312600000 | 46150 | 45950 | 46150 | 45950 | 656 |
| 391 | 20240806 | 120100 | 7282407950 | 45900 | 46000 | 46000 | 45850 | 5428 |
| 392 | 20240806 | 120000 | 7033308400 | 46000 | 46100 | 46100 | 46000 | 3847 |
| 393 | 20240806 | 115900 | 6856239450 | 46100 | 46150 | 46150 | 46100 | 232 |
| 394 | 20240806 | 115800 | 6845542650 | 46100 | 46150 | 46200 | 46100 | 580 |
| 395 | 20240806 | 115700 | 6818777050 | 46150 | 46200 | 46200 | 46150 | 329 |
| 396 | 20240806 | 115600 | 6803577750 | 46250 | 46200 | 46300 | 46200 | 357 |
| 397 | 20240806 | 115500 | 6787072900 | 46250 | 46150 | 46250 | 46150 | 302 |
| 398 | 20240806 | 115400 | 6773106550 | 46150 | 46250 | 46250 | 46150 | 304 |
| 399 | 20240806 | 115300 | 6759053300 | 46200 | 46300 | 46300 | 46200 | 229 |
| 400 | 20240806 | 115200 | 6748461150 | 46250 | 46200 | 46250 | 46150 | 338 |
| 401 | 20240806 | 115100 | 6732842050 | 46200 | 46200 | 46200 | 46150 | 417 |
| 402 | 20240806 | 115000 | 6713583000 | 46150 | 46150 | 46200 | 46150 | 215 |
| 403 | 20240806 | 114900 | 6703659550 | 46150 | 46200 | 46200 | 46150 | 478 |
| 404 | 20240806 | 114800 | 6681589200 | 46200 | 46200 | 46200 | 46200 | 206 |
| 405 | 20240806 | 114700 | 6672072000 | 46250 | 46300 | 46350 | 46150 | 1235 |
| 406 | 20240806 | 114600 | 6615004300 | 46300 | 46400 | 46450 | 46300 | 978 |
| 407 | 20240806 | 114500 | 6569635800 | 46450 | 46400 | 46450 | 46400 | 344 |
| 408 | 20240806 | 114400 | 6553672550 | 46450 | 46400 | 46500 | 46400 | 1149 |
| 409 | 20240806 | 114300 | 6500297300 | 46400 | 46400 | 46450 | 46400 | 98 |
| 410 | 20240806 | 114200 | 6495749750 | 46400 | 46400 | 46450 | 46350 | 218 |
| 411 | 20240806 | 114100 | 6485631550 | 46400 | 46400 | 46450 | 46350 | 435 |
| 412 | 20240806 | 114000 | 6465443250 | 46350 | 46400 | 46400 | 46300 | 445 |
| 413 | 20240806 | 113900 | 6444816450 | 46400 | 46250 | 46400 | 46250 | 273 |
| 414 | 20240806 | 113800 | 6432182250 | 46200 | 46250 | 46250 | 46200 | 298 |
| 415 | 20240806 | 113700 | 6418407450 | 46250 | 46100 | 46250 | 46100 | 601 |
| 416 | 20240806 | 113600 | 6390660300 | 46150 | 46100 | 46150 | 46050 | 124 |
| 417 | 20240806 | 113500 | 6384943950 | 46050 | 46100 | 46150 | 46050 | 494 |
| 418 | 20240806 | 113400 | 6362167400 | 46100 | 46150 | 46150 | 46100 | 369 |
| 419 | 20240806 | 113300 | 6345152600 | 46150 | 46100 | 46200 | 46100 | 394 |
| 420 | 20240806 | 113200 | 6326971200 | 46100 | 46200 | 46200 | 46100 | 473 |
| 421 | 20240806 | 113100 | 6305137750 | 46100 | 46150 | 46200 | 46100 | 510 |
| 422 | 20240806 | 113000 | 6281595500 | 46150 | 46200 | 46250 | 46150 | 349 |
| 423 | 20240806 | 112900 | 6265466100 | 46200 | 45950 | 46300 | 45950 | 859 |
| 424 | 20240806 | 112800 | 6225786100 | 45950 | 45950 | 45950 | 45850 | 396 |
| 425 | 20240806 | 112700 | 6207600200 | 45900 | 45900 | 45900 | 45800 | 352 |
| 426 | 20240806 | 112600 | 6191458150 | 45850 | 45850 | 45950 | 45800 | 462 |
| 427 | 20240806 | 112500 | 6170256450 | 45850 | 45700 | 45850 | 45700 | 1019 |
| 428 | 20240806 | 112400 | 6123624250 | 45700 | 46000 | 46000 | 45700 | 5160 |
| 429 | 20240806 | 112300 | 5887276250 | 45950 | 46050 | 46050 | 45950 | 212 |
| 430 | 20240806 | 112200 | 5877527200 | 46050 | 46050 | 46050 | 46000 | 230 |
| 431 | 20240806 | 112100 | 5866945250 | 46050 | 46000 | 46100 | 46000 | 895 |
| 432 | 20240806 | 112000 | 5825743050 | 46050 | 46050 | 46100 | 46000 | 291 |
| 433 | 20240806 | 111900 | 5812345200 | 46050 | 46000 | 46100 | 46000 | 544 |
| 434 | 20240806 | 111800 | 5787291050 | 46000 | 46200 | 46200 | 46000 | 179 |
| 435 | 20240806 | 111700 | 5779036600 | 46350 | 46100 | 46350 | 46050 | 646 |
| 436 | 20240806 | 111600 | 5749252100 | 46150 | 45950 | 46150 | 45950 | 542 |
| 437 | 20240806 | 111500 | 5724312150 | 46050 | 45950 | 46150 | 45950 | 447 |
| 438 | 20240806 | 111400 | 5703748100 | 45950 | 45950 | 46000 | 45900 | 139 |
| 439 | 20240806 | 111300 | 5697361700 | 45950 | 45900 | 45950 | 45900 | 709 |
| 440 | 20240806 | 111200 | 5664806200 | 45900 | 45950 | 46050 | 45900 | 246 |
| 441 | 20240806 | 111100 | 5653505750 | 46000 | 46000 | 46050 | 45950 | 301 |
| 442 | 20240806 | 111000 | 5639665450 | 46050 | 45950 | 46050 | 45950 | 418 |
| 443 | 20240806 | 110900 | 5620430250 | 45950 | 46300 | 46300 | 45950 | 5621 |
| 444 | 20240806 | 110800 | 5361458400 | 46350 | 46500 | 46500 | 46300 | 1296 |
| 445 | 20240806 | 110700 | 5301347450 | 46450 | 46500 | 46500 | 46450 | 744 |
| 446 | 20240806 | 110600 | 5266758450 | 46500 | 46500 | 46500 | 46500 | 275 |
| 447 | 20240806 | 110500 | 5253970950 | 46550 | 46550 | 46600 | 46500 | 199 |
| 448 | 20240806 | 110400 | 5244707750 | 46550 | 46600 | 46650 | 46550 | 229 |
| 449 | 20240806 | 110300 | 5234041450 | 46600 | 46700 | 46700 | 46600 | 228 |
| 450 | 20240806 | 110200 | 5223412200 | 46700 | 46600 | 46850 | 46600 | 439 |
| 451 | 20240806 | 110100 | 5202923700 | 46600 | 46600 | 46650 | 46600 | 155 |
| 452 | 20240806 | 110000 | 5195695600 | 46600 | 46600 | 46650 | 46550 | 567 |
| 453 | 20240806 | 105900 | 5169288100 | 46700 | 46500 | 47100 | 46500 | 322 |
| 454 | 20240806 | 105800 | 5154206100 | 46450 | 46350 | 46450 | 46350 | 459 |
| 455 | 20240806 | 105700 | 5132907600 | 46350 | 46300 | 46350 | 46250 | 349 |
| 456 | 20240806 | 105600 | 5116748400 | 46250 | 46200 | 46300 | 46200 | 369 |
| 457 | 20240806 | 105500 | 5099677850 | 46200 | 46200 | 46250 | 46150 | 530 |
| 458 | 20240806 | 105400 | 5075195450 | 46250 | 46250 | 46300 | 46150 | 854 |
| 459 | 20240806 | 105300 | 5035724200 | 46300 | 46250 | 46350 | 46250 | 582 |
| 460 | 20240806 | 105200 | 5008781050 | 46250 | 46250 | 46300 | 46200 | 440 |
| 461 | 20240806 | 105100 | 4988436250 | 46250 | 46150 | 46250 | 46100 | 237 |
| 462 | 20240806 | 105000 | 4977500850 | 46100 | 46100 | 46200 | 46100 | 727 |
| 463 | 20240806 | 104900 | 4943956950 | 46100 | 46050 | 46150 | 46000 | 309 |
| 464 | 20240806 | 104800 | 4929726150 | 46050 | 46050 | 46150 | 46000 | 180 |
| 465 | 20240806 | 104700 | 4921434600 | 46050 | 45900 | 46050 | 45900 | 203 |
| 466 | 20240806 | 104600 | 4912105900 | 45900 | 46050 | 46050 | 45900 | 853 |
| 467 | 20240806 | 104500 | 4872890950 | 46100 | 46200 | 46350 | 46050 | 608 |
| 468 | 20240806 | 104400 | 4844823450 | 46200 | 46250 | 46250 | 46100 | 421 |
| 469 | 20240806 | 104300 | 4825374500 | 46150 | 45850 | 46150 | 45800 | 1258 |
| 470 | 20240806 | 104200 | 4767612300 | 45850 | 45850 | 45850 | 45750 | 745 |
| 471 | 20240806 | 104100 | 4733468350 | 45850 | 46250 | 46350 | 45850 | 5108 |
| 472 | 20240806 | 104000 | 4498014150 | 46300 | 46450 | 46450 | 46250 | 805 |
| 473 | 20240806 | 103900 | 4460709950 | 46400 | 46600 | 46600 | 46400 | 961 |
| 474 | 20240806 | 103800 | 4416027100 | 46600 | 46450 | 46600 | 46450 | 720 |
| 475 | 20240806 | 103700 | 4382562800 | 46500 | 46550 | 46550 | 46450 | 412 |
| 476 | 20240806 | 103600 | 4363398250 | 46550 | 46800 | 46800 | 46500 | 3674 |
| 477 | 20240806 | 103500 | 4191986950 | 46800 | 46900 | 46900 | 46800 | 394 |
| 478 | 20240806 | 103400 | 4173545700 | 46850 | 46850 | 47000 | 46800 | 761 |
| 479 | 20240806 | 103300 | 4137864400 | 46850 | 46750 | 46850 | 46700 | 404 |
| 480 | 20240806 | 103200 | 4118971600 | 46700 | 46850 | 46900 | 46700 | 1138 |
| 481 | 20240806 | 103100 | 4065768600 | 46800 | 46900 | 47000 | 46800 | 3534 |
| 482 | 20240806 | 103000 | 3900095850 | 46950 | 47250 | 47300 | 46950 | 7721 |
| 483 | 20240806 | 102900 | 3536620000 | 47300 | 47400 | 47400 | 47250 | 2372 |
| 484 | 20240806 | 102800 | 3424310950 | 47400 | 47500 | 47550 | 47400 | 2206 |
| 485 | 20240806 | 102700 | 3319567350 | 47550 | 47550 | 47550 | 47550 | 1248 |
| 486 | 20240806 | 102600 | 3260224950 | 47500 | 47750 | 47750 | 47500 | 1682 |
| 487 | 20240806 | 102500 | 3180116450 | 47700 | 47700 | 47800 | 47700 | 304 |
| 488 | 20240806 | 102400 | 3165603400 | 47700 | 47700 | 47700 | 47650 | 213 |
| 489 | 20240806 | 102300 | 3155448850 | 47650 | 47700 | 47750 | 47600 | 1060 |
| 490 | 20240806 | 102200 | 3104930250 | 47700 | 47750 | 47750 | 47600 | 288 |
| 491 | 20240806 | 102100 | 3091186450 | 47800 | 47850 | 47850 | 47750 | 116 |
| 492 | 20240806 | 102000 | 3085642500 | 47800 | 47500 | 47800 | 47450 | 1147 |
| 493 | 20240806 | 101900 | 3030986250 | 47450 | 47750 | 47800 | 47450 | 1830 |
| 494 | 20240806 | 101800 | 2943842750 | 47800 | 47850 | 47900 | 47800 | 563 |
| 495 | 20240806 | 101700 | 2916919350 | 47850 | 47800 | 47850 | 47800 | 111 |
| 496 | 20240806 | 101600 | 2911609100 | 47850 | 47850 | 47900 | 47800 | 890 |
| 497 | 20240806 | 101500 | 2869035550 | 47900 | 47900 | 47900 | 47850 | 187 |
| 498 | 20240806 | 101400 | 2860084200 | 47900 | 47950 | 47950 | 47700 | 552 |
| 499 | 20240806 | 101300 | 2833697350 | 47950 | 48300 | 48300 | 47950 | 4019 |
| 500 | 20240806 | 101200 | 2640585300 | 48200 | 48100 | 48350 | 48100 | 317 |
| 501 | 20240806 | 101100 | 2625285950 | 48100 | 48400 | 48450 | 48100 | 2400 |
| 502 | 20240806 | 101000 | 2509289250 | 48450 | 48450 | 48450 | 48450 | 174 |
| 503 | 20240806 | 100900 | 2500858950 | 48450 | 48550 | 48550 | 48450 | 1176 |
| 504 | 20240806 | 100800 | 2443816100 | 48550 | 48550 | 48550 | 48500 | 603 |
| 505 | 20240806 | 100700 | 2414548350 | 48600 | 48600 | 48650 | 48600 | 217 |
| 506 | 20240806 | 100600 | 2404002100 | 48550 | 48600 | 48650 | 48550 | 191 |
| 507 | 20240806 | 100500 | 2394723050 | 48600 | 48600 | 48800 | 48600 | 302 |
| 508 | 20240806 | 100400 | 2380034900 | 48550 | 48550 | 48550 | 48500 | 254 |
| 509 | 20240806 | 100300 | 2367706500 | 48550 | 48500 | 48950 | 48500 | 875 |
| 510 | 20240806 | 100200 | 2325107800 | 48550 | 48550 | 48550 | 48550 | 12 |
| 511 | 20240806 | 100100 | 2324525200 | 48550 | 48500 | 48550 | 48500 | 146 |
| 512 | 20240806 | 100000 | 2317437200 | 48500 | 48500 | 48550 | 48500 | 1000 |
| 513 | 20240806 | 095900 | 2268925000 | 48500 | 48600 | 48650 | 48500 | 436 |
| 514 | 20240806 | 095800 | 2247753000 | 48650 | 48800 | 48800 | 48600 | 2860 |
| 515 | 20240806 | 095700 | 2108499650 | 48800 | 48850 | 48900 | 48750 | 236 |
| 516 | 20240806 | 095600 | 2096977050 | 48850 | 48750 | 48850 | 48750 | 970 |
| 517 | 20240806 | 095500 | 2049658750 | 48750 | 48800 | 48800 | 48750 | 63 |
| 518 | 20240806 | 095400 | 2046587300 | 48750 | 48800 | 48850 | 48750 | 249 |
| 519 | 20240806 | 095300 | 2034439150 | 48800 | 48700 | 48800 | 48650 | 983 |
| 520 | 20240806 | 095200 | 1986585950 | 48700 | 48850 | 48850 | 48700 | 483 |
| 521 | 20240806 | 095100 | 1963053500 | 48850 | 48750 | 48850 | 48750 | 81 |
| 522 | 20240806 | 095000 | 1959100300 | 48750 | 48650 | 48850 | 48650 | 855 |
| 523 | 20240806 | 094900 | 1917464450 | 48650 | 48700 | 48700 | 48500 | 3954 |
| 524 | 20240806 | 094800 | 1725392700 | 48750 | 48850 | 48900 | 48750 | 2568 |
| 525 | 20240806 | 094700 | 1600123350 | 48900 | 49050 | 49150 | 48900 | 248 |
| 526 | 20240806 | 094600 | 1587963650 | 48950 | 48750 | 49150 | 48700 | 1773 |
| 527 | 20240806 | 094500 | 1501283000 | 48700 | 48700 | 48750 | 48650 | 1160 |
| 528 | 20240806 | 094400 | 1444789850 | 48700 | 48750 | 48750 | 48700 | 308 |
| 529 | 20240806 | 094300 | 1429775800 | 48750 | 48800 | 48800 | 48750 | 300 |
| 530 | 20240806 | 094200 | 1415139450 | 48750 | 48900 | 48900 | 48750 | 1241 |
| 531 | 20240806 | 094100 | 1354511300 | 48900 | 48950 | 48950 | 48900 | 581 |
| 532 | 20240806 | 094000 | 1326075350 | 48950 | 48950 | 48950 | 48850 | 282 |
| 533 | 20240806 | 093900 | 1312289850 | 49050 | 48850 | 49250 | 48850 | 1290 |
| 534 | 20240806 | 093800 | 1249024700 | 48900 | 48850 | 49050 | 48850 | 465 |
| 535 | 20240806 | 093700 | 1226268950 | 48850 | 49100 | 49100 | 48850 | 1440 |
| 536 | 20240806 | 093600 | 1155700500 | 49150 | 49100 | 49300 | 49050 | 938 |
| 537 | 20240806 | 093500 | 1109617100 | 49100 | 48900 | 49250 | 48850 | 349 |
| 538 | 20240806 | 093400 | 1092508150 | 48850 | 48750 | 49000 | 48750 | 560 |
| 539 | 20240806 | 093300 | 1065151850 | 48800 | 48700 | 48850 | 48700 | 215 |
| 540 | 20240806 | 093200 | 1054667900 | 48700 | 48700 | 48700 | 48700 | 59 |
| 541 | 20240806 | 093100 | 1051794600 | 48700 | 48750 | 48750 | 48700 | 138 |
| 542 | 20240806 | 093000 | 1045072500 | 48800 | 48700 | 48800 | 48650 | 266 |
| 543 | 20240806 | 092900 | 1032106450 | 48750 | 48900 | 48900 | 48600 | 3603 |
| 544 | 20240806 | 092800 | 856269850 | 48850 | 48750 | 48850 | 48750 | 308 |
| 545 | 20240806 | 092700 | 841233400 | 48800 | 48800 | 48800 | 48750 | 128 |
| 546 | 20240806 | 092600 | 834987400 | 48900 | 49000 | 49000 | 48850 | 159 |
| 547 | 20240806 | 092500 | 827212850 | 49000 | 48950 | 49000 | 48850 | 161 |
| 548 | 20240806 | 092400 | 819329550 | 48950 | 48650 | 49150 | 48650 | 676 |
| 549 | 20240806 | 092300 | 786277500 | 48600 | 48900 | 48900 | 48600 | 225 |
| 550 | 20240806 | 092200 | 775292300 | 48950 | 48950 | 49050 | 48900 | 50 |
| 551 | 20240806 | 092100 | 772844650 | 48950 | 48900 | 48950 | 48900 | 25 |
| 552 | 20240806 | 092000 | 771622000 | 48950 | 48950 | 48950 | 48900 | 85 |
| 553 | 20240806 | 091900 | 767463200 | 48900 | 49000 | 49000 | 48900 | 58 |
| 554 | 20240806 | 091800 | 764625150 | 49000 | 49050 | 49050 | 48750 | 870 |
| 555 | 20240806 | 091700 | 722021950 | 49050 | 49200 | 49350 | 49050 | 327 |
| 556 | 20240806 | 091600 | 705934100 | 49200 | 49050 | 49400 | 49050 | 885 |
| 557 | 20240806 | 091500 | 662479900 | 49050 | 49000 | 49200 | 49000 | 645 |
| 558 | 20240806 | 091400 | 630850600 | 49000 | 49000 | 49100 | 48850 | 317 |
| 559 | 20240806 | 091300 | 615317000 | 48950 | 49050 | 49200 | 48950 | 655 |
| 560 | 20240806 | 091200 | 583161500 | 49050 | 48750 | 49050 | 48700 | 1589 |
| 561 | 20240806 | 091100 | 505531300 | 48800 | 47950 | 48800 | 47950 | 776 |
| 562 | 20240806 | 091000 | 468058900 | 47950 | 47900 | 48000 | 47850 | 254 |
| 563 | 20240806 | 090900 | 455889800 | 47850 | 48000 | 48050 | 47850 | 953 |
| 564 | 20240806 | 090800 | 410222000 | 48000 | 47500 | 48000 | 47350 | 344 |
| 565 | 20240806 | 090700 | 393785150 | 47800 | 48400 | 48400 | 47000 | 762 |
| 566 | 20240806 | 090600 | 357214250 | 48450 | 48650 | 48700 | 48400 | 708 |
| 567 | 20240806 | 090500 | 322813200 | 48650 | 48950 | 48950 | 48600 | 525 |
| 568 | 20240806 | 090400 | 297181850 | 49100 | 49150 | 49150 | 48700 | 1571 |
| 569 | 20240806 | 090300 | 220446400 | 49200 | 49350 | 49350 | 49200 | 195 |
| 570 | 20240806 | 090200 | 210835200 | 49350 | 49550 | 49550 | 49150 | 1456 |
| 571 | 20240806 | 090100 | 139072150 | 49700 | 49200 | 49700 | 48950 | 1106 |
| 572 | 20240806 | 090000 | 84623250 | 49200 | 48750 | 49250 | 48750 | 1732 |