31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 5339 |
| 3 | 20240805 | 184500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20240805 | 184400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20240805 | 184300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20240805 | 184200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20240805 | 184100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20240805 | 184000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20240805 | 183900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20240805 | 183800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20240805 | 183700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20240805 | 183600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20240805 | 183500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20240805 | 183400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20240805 | 183300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20240805 | 183200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20240805 | 183100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20240805 | 183000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20240805 | 182900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20240805 | 182800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20240805 | 182700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20240805 | 182600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20240805 | 182500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20240805 | 182400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20240805 | 182300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20240805 | 182200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20240805 | 182100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20240805 | 182000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20240805 | 181900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20240805 | 181800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20240805 | 181700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20240805 | 181600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 5339 |
| 33 | 20240805 | 181500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20240805 | 181400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20240805 | 181300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20240805 | 181200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20240805 | 181100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20240805 | 181000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20240805 | 180900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20240805 | 180800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20240805 | 180700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20240805 | 180600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20240805 | 180500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20240805 | 180400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20240805 | 180300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20240805 | 180200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20240805 | 180100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20240805 | 180000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20240805 | 175900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20240805 | 175800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20240805 | 175700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20240805 | 175600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20240805 | 175500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20240805 | 175400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20240805 | 175300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20240805 | 175200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20240805 | 175100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20240805 | 175000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20240805 | 174900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20240805 | 174800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20240805 | 174700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20240805 | 174600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 5339 |
| 63 | 20240805 | 174500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20240805 | 174400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20240805 | 174300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20240805 | 174200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20240805 | 174100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20240805 | 174000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20240805 | 173900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20240805 | 173800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20240805 | 173700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20240805 | 173600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20240805 | 173500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20240805 | 173400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20240805 | 173300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20240805 | 173200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20240805 | 173100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20240805 | 173000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20240805 | 172900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20240805 | 172800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20240805 | 172700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20240805 | 172600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20240805 | 172500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20240805 | 172400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20240805 | 172300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20240805 | 172200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20240805 | 172100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20240805 | 172000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20240805 | 171900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20240805 | 171800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20240805 | 171700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20240805 | 171600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 5339 |
| 93 | 20240805 | 171500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20240805 | 171400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20240805 | 171300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20240805 | 171200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20240805 | 171100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20240805 | 171000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20240805 | 170900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20240805 | 170800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20240805 | 170700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20240805 | 170600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20240805 | 170500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20240805 | 170400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20240805 | 170300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20240805 | 170200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20240805 | 170100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20240805 | 170000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20240805 | 165900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20240805 | 165800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20240805 | 165700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20240805 | 165600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20240805 | 165500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20240805 | 165400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20240805 | 165300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20240805 | 165200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20240805 | 165100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20240805 | 165000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20240805 | 164900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20240805 | 164800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20240805 | 164700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20240805 | 164600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 5339 |
| 123 | 20240805 | 164500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20240805 | 164400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20240805 | 164300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20240805 | 164200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20240805 | 164100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20240805 | 164000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20240805 | 163900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20240805 | 163800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20240805 | 163700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20240805 | 163600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20240805 | 163500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20240805 | 163400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20240805 | 163300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20240805 | 163200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20240805 | 163100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20240805 | 163000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20240805 | 162900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20240805 | 162800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20240805 | 162700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20240805 | 162600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20240805 | 162500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20240805 | 162400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20240805 | 162300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20240805 | 162200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20240805 | 162100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20240805 | 162000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20240805 | 161900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20240805 | 161800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20240805 | 161700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20240805 | 161600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 5339 |
| 153 | 20240805 | 161500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20240805 | 161400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20240805 | 161300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20240805 | 161200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20240805 | 161100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20240805 | 161000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20240805 | 160900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20240805 | 160800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20240805 | 160700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20240805 | 160600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20240805 | 160500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20240805 | 160400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20240805 | 160300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20240805 | 160200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20240805 | 160100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20240805 | 160000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20240805 | 155900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20240805 | 155800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20240805 | 155700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20240805 | 155600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20240805 | 155500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20240805 | 155400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20240805 | 155300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20240805 | 155200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20240805 | 155100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20240805 | 155000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20240805 | 154900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20240805 | 154800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20240805 | 154700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20240805 | 154600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 5339 |
| 183 | 20240805 | 154500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20240805 | 154400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20240805 | 154300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20240805 | 154200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20240805 | 154100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20240805 | 154000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20240805 | 153900 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20240805 | 153800 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20240805 | 153700 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20240805 | 153600 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20240805 | 153500 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20240805 | 153400 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20240805 | 153300 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20240805 | 153200 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20240805 | 153100 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20240805 | 153000 | 8105334850 | 32750 | 32750 | 32750 | 32750 | 5339 |
| 199 | 20240805 | 152900 | 7930482600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20240805 | 152800 | 7930482600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20240805 | 152700 | 7930482600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20240805 | 152600 | 7930482600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20240805 | 152500 | 7930482600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20240805 | 152400 | 7930482600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20240805 | 152300 | 7930482600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20240805 | 152200 | 7930482600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20240805 | 152100 | 7930482600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20240805 | 152000 | 7930482600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20240805 | 151900 | 7930482600 | 32450 | 32600 | 32650 | 32250 | 3757 |
| 210 | 20240805 | 151800 | 7809076250 | 32300 | 33200 | 33350 | 32250 | 5939 |
| 211 | 20240805 | 151700 | 7615248950 | 32900 | 33350 | 33400 | 32900 | 3986 |
| 212 | 20240805 | 151600 | 7483186700 | 33350 | 33100 | 33350 | 32950 | 1295 |
| 213 | 20240805 | 151500 | 7440248200 | 33100 | 33050 | 33250 | 32900 | 1318 |
| 214 | 20240805 | 151400 | 7396678100 | 33050 | 32900 | 33100 | 32800 | 2236 |
| 215 | 20240805 | 151300 | 7323008350 | 32900 | 32800 | 32900 | 32700 | 1540 |
| 216 | 20240805 | 151200 | 7272522300 | 32800 | 32750 | 32800 | 32700 | 1653 |
| 217 | 20240805 | 151100 | 7218376000 | 32750 | 32800 | 33000 | 32550 | 1531 |
| 218 | 20240805 | 151000 | 7168076000 | 32800 | 32800 | 32900 | 32500 | 1412 |
| 219 | 20240805 | 150900 | 7121824000 | 32800 | 32550 | 32800 | 32500 | 1673 |
| 220 | 20240805 | 150800 | 7067241950 | 32550 | 32700 | 32700 | 32450 | 1107 |
| 221 | 20240805 | 150700 | 7031171900 | 32700 | 32550 | 32700 | 32300 | 1373 |
| 222 | 20240805 | 150600 | 6986515050 | 32350 | 32700 | 32700 | 32350 | 997 |
| 223 | 20240805 | 150500 | 6954067700 | 32600 | 32500 | 32700 | 32300 | 1627 |
| 224 | 20240805 | 150400 | 6901140650 | 32550 | 32500 | 32650 | 32450 | 2458 |
| 225 | 20240805 | 150300 | 6821049350 | 32600 | 32950 | 32950 | 32500 | 1965 |
| 226 | 20240805 | 150200 | 6756956800 | 32950 | 32950 | 32950 | 32650 | 1692 |
| 227 | 20240805 | 150100 | 6701348950 | 32950 | 32700 | 32950 | 32650 | 1764 |
| 228 | 20240805 | 150000 | 6643429100 | 32800 | 32900 | 33000 | 32600 | 2618 |
| 229 | 20240805 | 145900 | 6557706650 | 32950 | 32950 | 33000 | 32900 | 1431 |
| 230 | 20240805 | 145800 | 6510539750 | 32950 | 32450 | 32950 | 32450 | 1044 |
| 231 | 20240805 | 145700 | 6476412700 | 32450 | 32200 | 32500 | 32150 | 1519 |
| 232 | 20240805 | 145600 | 6427317600 | 32250 | 32000 | 32250 | 31800 | 640 |
| 233 | 20240805 | 145500 | 6406766300 | 32000 | 31750 | 32000 | 31450 | 1275 |
| 234 | 20240805 | 145400 | 6366235350 | 31500 | 31100 | 31900 | 31100 | 1861 |
| 235 | 20240805 | 145300 | 6307554700 | 31300 | 31700 | 31700 | 30950 | 3311 |
| 236 | 20240805 | 145200 | 6204212800 | 31600 | 32050 | 32250 | 31600 | 4816 |
| 237 | 20240805 | 145100 | 6051169100 | 32050 | 32400 | 32400 | 32000 | 1268 |
| 238 | 20240805 | 145000 | 6010403000 | 32550 | 32450 | 32550 | 32350 | 497 |
| 239 | 20240805 | 144900 | 5994270850 | 32450 | 32500 | 32550 | 32300 | 2979 |
| 240 | 20240805 | 144800 | 5897715450 | 32500 | 32650 | 32650 | 32500 | 1145 |
| 241 | 20240805 | 144700 | 5860469600 | 32650 | 32850 | 32850 | 32600 | 362 |
| 242 | 20240805 | 144600 | 5848628300 | 32600 | 32750 | 32850 | 32600 | 2143 |
| 243 | 20240805 | 144500 | 5778534400 | 32800 | 32800 | 33150 | 32550 | 4082 |
| 244 | 20240805 | 144400 | 5644266700 | 32800 | 32650 | 32800 | 32550 | 6468 |
| 245 | 20240805 | 144300 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20240805 | 144200 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 247 | 20240805 | 144100 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 248 | 20240805 | 144000 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 249 | 20240805 | 143900 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 250 | 20240805 | 143800 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 251 | 20240805 | 143700 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 252 | 20240805 | 143600 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 253 | 20240805 | 143500 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 254 | 20240805 | 143400 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 255 | 20240805 | 143300 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 256 | 20240805 | 143200 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 257 | 20240805 | 143100 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 258 | 20240805 | 143000 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 259 | 20240805 | 142900 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 260 | 20240805 | 142800 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 261 | 20240805 | 142700 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 262 | 20240805 | 142600 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 263 | 20240805 | 142500 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 264 | 20240805 | 142400 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 265 | 20240805 | 142300 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 266 | 20240805 | 142200 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 267 | 20240805 | 142100 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 268 | 20240805 | 142000 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 269 | 20240805 | 141900 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 270 | 20240805 | 141800 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 271 | 20240805 | 141700 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 272 | 20240805 | 141600 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 273 | 20240805 | 141500 | 5433028500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 274 | 20240805 | 141400 | 5433028500 | 33150 | 33100 | 33150 | 33100 | 74 |
| 275 | 20240805 | 141300 | 5430575850 | 33150 | 33200 | 33250 | 33150 | 445 |
| 276 | 20240805 | 141200 | 5415811150 | 33250 | 33250 | 33350 | 33150 | 758 |
| 277 | 20240805 | 141100 | 5390629950 | 33250 | 33300 | 33350 | 33250 | 119 |
| 278 | 20240805 | 141000 | 5386666400 | 33300 | 33300 | 33350 | 33300 | 110 |
| 279 | 20240805 | 140900 | 5383002150 | 33350 | 33350 | 33350 | 33100 | 1904 |
| 280 | 20240805 | 140800 | 5319860950 | 33350 | 33350 | 33350 | 33300 | 353 |
| 281 | 20240805 | 140700 | 5308097800 | 33350 | 33300 | 33350 | 33250 | 227 |
| 282 | 20240805 | 140600 | 5300543600 | 33300 | 33300 | 33350 | 33250 | 281 |
| 283 | 20240805 | 140500 | 5291183850 | 33350 | 33450 | 33450 | 33300 | 106 |
| 284 | 20240805 | 140400 | 5287646300 | 33400 | 33350 | 33450 | 33350 | 196 |
| 285 | 20240805 | 140300 | 5281099900 | 33450 | 33450 | 33450 | 33300 | 164 |
| 286 | 20240805 | 140200 | 5275623950 | 33400 | 33450 | 33450 | 33400 | 188 |
| 287 | 20240805 | 140100 | 5269342900 | 33450 | 33450 | 33450 | 33400 | 244 |
| 288 | 20240805 | 140000 | 5261191150 | 33450 | 33450 | 33450 | 33450 | 108 |
| 289 | 20240805 | 135900 | 5257578550 | 33400 | 33400 | 33450 | 33400 | 431 |
| 290 | 20240805 | 135800 | 5243181550 | 33450 | 33450 | 33450 | 33400 | 254 |
| 291 | 20240805 | 135700 | 5234691950 | 33400 | 33450 | 33450 | 33400 | 216 |
| 292 | 20240805 | 135600 | 5227469750 | 33450 | 33400 | 33450 | 33400 | 41 |
| 293 | 20240805 | 135500 | 5226099450 | 33400 | 33450 | 33450 | 33300 | 621 |
| 294 | 20240805 | 135400 | 5205366700 | 33400 | 33450 | 33600 | 33400 | 367 |
| 295 | 20240805 | 135300 | 5193094050 | 33600 | 33450 | 33600 | 33300 | 1964 |
| 296 | 20240805 | 135200 | 5127356550 | 33500 | 33450 | 33500 | 33400 | 465 |
| 297 | 20240805 | 135100 | 5111814450 | 33450 | 33450 | 33450 | 33350 | 629 |
| 298 | 20240805 | 135000 | 5090803000 | 33400 | 33450 | 33500 | 33400 | 553 |
| 299 | 20240805 | 134900 | 5072317000 | 33450 | 33500 | 33550 | 33450 | 140 |
| 300 | 20240805 | 134800 | 5067627850 | 33500 | 33500 | 33550 | 33450 | 338 |
| 301 | 20240805 | 134700 | 5056305050 | 33500 | 33600 | 33600 | 33450 | 560 |
| 302 | 20240805 | 134600 | 5037530150 | 33650 | 33600 | 33650 | 33450 | 512 |
| 303 | 20240805 | 134500 | 5020351350 | 33450 | 33600 | 33600 | 33450 | 1768 |
| 304 | 20240805 | 134400 | 4961123550 | 33600 | 33700 | 33700 | 33600 | 244 |
| 305 | 20240805 | 134300 | 4952904550 | 33700 | 33550 | 33700 | 33550 | 315 |
| 306 | 20240805 | 134200 | 4942318900 | 33700 | 33600 | 33700 | 33500 | 1179 |
| 307 | 20240805 | 134100 | 4902739700 | 33550 | 33650 | 33700 | 33550 | 1597 |
| 308 | 20240805 | 134000 | 4849082850 | 33700 | 33650 | 33700 | 33600 | 109 |
| 309 | 20240805 | 133900 | 4845409900 | 33650 | 33700 | 33750 | 33600 | 1575 |
| 310 | 20240805 | 133800 | 4792410300 | 33750 | 33750 | 33750 | 33700 | 131 |
| 311 | 20240805 | 133700 | 4787994050 | 33750 | 33750 | 33750 | 33700 | 110 |
| 312 | 20240805 | 133600 | 4784283350 | 33700 | 33750 | 33750 | 33700 | 202 |
| 313 | 20240805 | 133500 | 4777466450 | 33800 | 33750 | 33800 | 33750 | 261 |
| 314 | 20240805 | 133400 | 4768655600 | 33750 | 33850 | 33950 | 33750 | 88 |
| 315 | 20240805 | 133300 | 4765681250 | 33950 | 33850 | 33950 | 33800 | 181 |
| 316 | 20240805 | 133200 | 4759559950 | 33850 | 33900 | 34000 | 33800 | 1403 |
| 317 | 20240805 | 133100 | 4711896350 | 33900 | 33900 | 33900 | 33700 | 177 |
| 318 | 20240805 | 133000 | 4705898550 | 33700 | 33850 | 33850 | 33700 | 395 |
| 319 | 20240805 | 132900 | 4692529300 | 33850 | 33850 | 33900 | 33850 | 314 |
| 320 | 20240805 | 132800 | 4681899500 | 33800 | 33750 | 33850 | 33750 | 27 |
| 321 | 20240805 | 132700 | 4680985900 | 33700 | 33750 | 33750 | 33700 | 149 |
| 322 | 20240805 | 132600 | 4675964250 | 33750 | 33800 | 33850 | 33700 | 307 |
| 323 | 20240805 | 132500 | 4665589800 | 33800 | 33800 | 33800 | 33800 | 227 |
| 324 | 20240805 | 132400 | 4657917200 | 33800 | 33750 | 33800 | 33750 | 295 |
| 325 | 20240805 | 132300 | 4647953750 | 33750 | 33850 | 33850 | 33750 | 446 |
| 326 | 20240805 | 132200 | 4632875500 | 33850 | 33800 | 33850 | 33800 | 67 |
| 327 | 20240805 | 132100 | 4630610600 | 33750 | 33650 | 33900 | 33650 | 1993 |
| 328 | 20240805 | 132000 | 4563232000 | 33550 | 33900 | 33900 | 33550 | 1209 |
| 329 | 20240805 | 131900 | 4522344700 | 33900 | 33950 | 33950 | 33850 | 116 |
| 330 | 20240805 | 131800 | 4518412200 | 33950 | 33850 | 33950 | 33850 | 237 |
| 331 | 20240805 | 131700 | 4510378100 | 33850 | 33950 | 34000 | 33850 | 1067 |
| 332 | 20240805 | 131600 | 4474211600 | 33950 | 34000 | 34000 | 33950 | 1240 |
| 333 | 20240805 | 131500 | 4432073400 | 34000 | 33900 | 34050 | 33900 | 397 |
| 334 | 20240805 | 131400 | 4418584500 | 33900 | 33900 | 33900 | 33900 | 104 |
| 335 | 20240805 | 131300 | 4415058900 | 33850 | 33900 | 33900 | 33850 | 270 |
| 336 | 20240805 | 131200 | 4405916350 | 33850 | 33950 | 33950 | 33850 | 342 |
| 337 | 20240805 | 131100 | 4394322600 | 33850 | 33900 | 33950 | 33850 | 86 |
| 338 | 20240805 | 131000 | 4391409400 | 33900 | 34000 | 34000 | 33850 | 476 |
| 339 | 20240805 | 130900 | 4375270000 | 34000 | 33950 | 34050 | 33950 | 241 |
| 340 | 20240805 | 130800 | 4367077700 | 33950 | 33900 | 33950 | 33900 | 195 |
| 341 | 20240805 | 130700 | 4360463300 | 33900 | 33850 | 33900 | 33850 | 294 |
| 342 | 20240805 | 130600 | 4350498050 | 33850 | 33850 | 33950 | 33850 | 534 |
| 343 | 20240805 | 130500 | 4332415250 | 33800 | 33800 | 33800 | 33800 | 428 |
| 344 | 20240805 | 130400 | 4317948850 | 33750 | 33700 | 33750 | 33500 | 835 |
| 345 | 20240805 | 130300 | 4289858350 | 33700 | 33800 | 33800 | 33700 | 1028 |
| 346 | 20240805 | 130200 | 4255152100 | 33800 | 33800 | 33850 | 33800 | 95 |
| 347 | 20240805 | 130100 | 4251939250 | 33800 | 33800 | 33850 | 33800 | 372 |
| 348 | 20240805 | 130000 | 4239360450 | 33850 | 33900 | 33900 | 33850 | 568 |
| 349 | 20240805 | 125900 | 4220128300 | 33850 | 33900 | 33950 | 33850 | 372 |
| 350 | 20240805 | 125800 | 4207519250 | 33900 | 34050 | 34050 | 33900 | 472 |
| 351 | 20240805 | 125700 | 4191493150 | 34100 | 34050 | 34100 | 34000 | 2839 |
| 352 | 20240805 | 125600 | 4094859150 | 34050 | 34100 | 34100 | 34050 | 633 |
| 353 | 20240805 | 125500 | 4073287050 | 34050 | 34050 | 34050 | 34050 | 271 |
| 354 | 20240805 | 125400 | 4064059500 | 34050 | 34100 | 34100 | 34000 | 256 |
| 355 | 20240805 | 125300 | 4055343850 | 34100 | 34100 | 34100 | 34050 | 89 |
| 356 | 20240805 | 125200 | 4052312300 | 34100 | 34100 | 34100 | 34050 | 323 |
| 357 | 20240805 | 125100 | 4041313000 | 34100 | 34100 | 34150 | 34050 | 181 |
| 358 | 20240805 | 125000 | 4035142250 | 34150 | 34150 | 34150 | 34100 | 249 |
| 359 | 20240805 | 124900 | 4026649550 | 34150 | 34200 | 34200 | 34150 | 215 |
| 360 | 20240805 | 124800 | 4019303100 | 34200 | 34150 | 34200 | 34150 | 249 |
| 361 | 20240805 | 124700 | 4010798600 | 34150 | 34150 | 34200 | 34150 | 61 |
| 362 | 20240805 | 124600 | 4008714400 | 34200 | 34200 | 34200 | 34150 | 151 |
| 363 | 20240805 | 124500 | 4003553750 | 34200 | 34150 | 34200 | 34150 | 125 |
| 364 | 20240805 | 124400 | 3999282500 | 34150 | 34200 | 34200 | 34150 | 310 |
| 365 | 20240805 | 124300 | 3988695700 | 34150 | 34200 | 34200 | 34150 | 157 |
| 366 | 20240805 | 124200 | 3983330450 | 34150 | 34100 | 34200 | 34100 | 96 |
| 367 | 20240805 | 124100 | 3980053700 | 34150 | 34100 | 34150 | 34100 | 823 |
| 368 | 20240805 | 124000 | 3951973950 | 34150 | 34200 | 34200 | 34150 | 89 |
| 369 | 20240805 | 123900 | 3948933050 | 34150 | 34200 | 34200 | 34150 | 217 |
| 370 | 20240805 | 123800 | 3941519750 | 34150 | 34200 | 34200 | 34150 | 95 |
| 371 | 20240805 | 123700 | 3938274350 | 34200 | 34200 | 34250 | 34200 | 160 |
| 372 | 20240805 | 123600 | 3932799400 | 34250 | 34200 | 34250 | 34150 | 185 |
| 373 | 20240805 | 123500 | 3926473750 | 34200 | 34150 | 34250 | 34150 | 28 |
| 374 | 20240805 | 123400 | 3925515900 | 34150 | 34200 | 34250 | 34150 | 609 |
| 375 | 20240805 | 123300 | 3904671750 | 34200 | 34200 | 34200 | 34150 | 89 |
| 376 | 20240805 | 123200 | 3901629550 | 34100 | 34200 | 34200 | 34100 | 229 |
| 377 | 20240805 | 123100 | 3893801700 | 34200 | 34200 | 34200 | 34100 | 600 |
| 378 | 20240805 | 123000 | 3873324850 | 34100 | 34100 | 34200 | 34050 | 301 |
| 379 | 20240805 | 122900 | 3863057650 | 34150 | 34150 | 34150 | 34150 | 805 |
| 380 | 20240805 | 122800 | 3835566900 | 34200 | 34200 | 34200 | 34150 | 289 |
| 381 | 20240805 | 122700 | 3825692500 | 34200 | 34250 | 34250 | 34200 | 108 |
| 382 | 20240805 | 122600 | 3821995000 | 34200 | 34200 | 34200 | 34200 | 49 |
| 383 | 20240805 | 122500 | 3820319200 | 34200 | 34250 | 34250 | 34150 | 317 |
| 384 | 20240805 | 122400 | 3809477600 | 34200 | 34200 | 34250 | 34200 | 327 |
| 385 | 20240805 | 122300 | 3798290150 | 34200 | 34250 | 34250 | 34200 | 159 |
| 386 | 20240805 | 122200 | 3792847800 | 34200 | 34200 | 34200 | 34200 | 69 |
| 387 | 20240805 | 122100 | 3790488000 | 34200 | 34250 | 34250 | 34200 | 243 |
| 388 | 20240805 | 122000 | 3782173150 | 34200 | 34200 | 34250 | 34200 | 123 |
| 389 | 20240805 | 121900 | 3777961400 | 34200 | 34200 | 34200 | 34200 | 134 |
| 390 | 20240805 | 121800 | 3773378600 | 34200 | 34200 | 34250 | 34200 | 405 |
| 391 | 20240805 | 121700 | 3759521550 | 34250 | 34250 | 34300 | 34200 | 103 |
| 392 | 20240805 | 121600 | 3755989550 | 34250 | 34300 | 34300 | 34250 | 133 |
| 393 | 20240805 | 121500 | 3751431900 | 34250 | 34300 | 34300 | 34250 | 193 |
| 394 | 20240805 | 121400 | 3744820450 | 34300 | 34300 | 34300 | 34250 | 115 |
| 395 | 20240805 | 121300 | 3740876750 | 34300 | 34250 | 34300 | 34250 | 70 |
| 396 | 20240805 | 121200 | 3738478200 | 34250 | 34250 | 34250 | 34200 | 153 |
| 397 | 20240805 | 121100 | 3733241850 | 34250 | 34300 | 34350 | 34250 | 98 |
| 398 | 20240805 | 121000 | 3729883850 | 34250 | 34250 | 34300 | 34250 | 54 |
| 399 | 20240805 | 120900 | 3728033850 | 34300 | 34300 | 34300 | 34300 | 43 |
| 400 | 20240805 | 120800 | 3726558950 | 34250 | 34350 | 34350 | 34250 | 329 |
| 401 | 20240805 | 120700 | 3715274250 | 34350 | 34350 | 34350 | 34350 | 31 |
| 402 | 20240805 | 120600 | 3714209400 | 34350 | 34350 | 34400 | 34300 | 987 |
| 403 | 20240805 | 120500 | 3680267250 | 34350 | 34350 | 34350 | 34250 | 366 |
| 404 | 20240805 | 120400 | 3667716700 | 34300 | 34300 | 34300 | 34300 | 19 |
| 405 | 20240805 | 120300 | 3667065000 | 34300 | 34350 | 34350 | 34300 | 109 |
| 406 | 20240805 | 120200 | 3663322850 | 34400 | 34400 | 34400 | 34300 | 441 |
| 407 | 20240805 | 120100 | 3648175200 | 34400 | 34350 | 34400 | 34300 | 45 |
| 408 | 20240805 | 120000 | 3646629400 | 34350 | 34350 | 34400 | 34300 | 176 |
| 409 | 20240805 | 115900 | 3640585800 | 34300 | 34350 | 34350 | 34300 | 311 |
| 410 | 20240805 | 115800 | 3629912150 | 34350 | 34450 | 34450 | 34350 | 202 |
| 411 | 20240805 | 115700 | 3622967350 | 34400 | 34400 | 34400 | 34400 | 444 |
| 412 | 20240805 | 115600 | 3607693750 | 34400 | 34400 | 34400 | 34400 | 7 |
| 413 | 20240805 | 115500 | 3607452950 | 34400 | 34350 | 34400 | 34350 | 457 |
| 414 | 20240805 | 115400 | 3591741650 | 34400 | 34450 | 34450 | 34400 | 93 |
| 415 | 20240805 | 115300 | 3588538850 | 34400 | 34450 | 34450 | 34350 | 193 |
| 416 | 20240805 | 115200 | 3581891900 | 34350 | 34350 | 34350 | 34350 | 159 |
| 417 | 20240805 | 115100 | 3576430250 | 34350 | 34400 | 34400 | 34350 | 120 |
| 418 | 20240805 | 115000 | 3572302850 | 34350 | 34400 | 34400 | 34300 | 556 |
| 419 | 20240805 | 114900 | 3553215200 | 34450 | 34300 | 34450 | 34300 | 262 |
| 420 | 20240805 | 114800 | 3544218850 | 34300 | 34250 | 34300 | 34250 | 515 |
| 421 | 20240805 | 114700 | 3526566750 | 34200 | 34250 | 34250 | 34200 | 17 |
| 422 | 20240805 | 114600 | 3525985000 | 34200 | 34200 | 34200 | 34200 | 158 |
| 423 | 20240805 | 114500 | 3520581400 | 34250 | 34150 | 34250 | 34150 | 230 |
| 424 | 20240805 | 114400 | 3512708450 | 34200 | 34200 | 34250 | 34150 | 121 |
| 425 | 20240805 | 114300 | 3508569750 | 34250 | 34250 | 34250 | 34200 | 84 |
| 426 | 20240805 | 114200 | 3505696150 | 34100 | 34200 | 34250 | 34100 | 460 |
| 427 | 20240805 | 114100 | 3489963500 | 34200 | 34350 | 34350 | 34200 | 1106 |
| 428 | 20240805 | 114000 | 3452067950 | 34350 | 34350 | 34350 | 34350 | 31 |
| 429 | 20240805 | 113900 | 3451003100 | 34450 | 34250 | 34450 | 34250 | 814 |
| 430 | 20240805 | 113800 | 3423045400 | 34300 | 34400 | 34400 | 34300 | 45 |
| 431 | 20240805 | 113700 | 3421501600 | 34200 | 34250 | 34350 | 34050 | 144 |
| 432 | 20240805 | 113600 | 3416569450 | 34250 | 34300 | 34300 | 34200 | 538 |
| 433 | 20240805 | 113500 | 3398162650 | 34300 | 34300 | 34300 | 34300 | 111 |
| 434 | 20240805 | 113400 | 3394355350 | 34350 | 34300 | 34350 | 34300 | 224 |
| 435 | 20240805 | 113300 | 3386667050 | 34350 | 34400 | 34400 | 34350 | 132 |
| 436 | 20240805 | 113200 | 3382129250 | 34450 | 34500 | 34500 | 34400 | 314 |
| 437 | 20240805 | 113100 | 3371298300 | 34500 | 34400 | 34550 | 34350 | 190 |
| 438 | 20240805 | 113000 | 3364753500 | 34400 | 34450 | 34450 | 34350 | 350 |
| 439 | 20240805 | 112900 | 3352729350 | 34350 | 34400 | 34400 | 34350 | 151 |
| 440 | 20240805 | 112800 | 3347540250 | 34400 | 34450 | 34450 | 34400 | 223 |
| 441 | 20240805 | 112700 | 3339861100 | 34400 | 34500 | 34600 | 34400 | 541 |
| 442 | 20240805 | 112600 | 3321160450 | 34400 | 34500 | 34500 | 34400 | 429 |
| 443 | 20240805 | 112500 | 3306388000 | 34500 | 34400 | 34550 | 34400 | 344 |
| 444 | 20240805 | 112400 | 3294524150 | 34450 | 34400 | 34450 | 34350 | 984 |
| 445 | 20240805 | 112300 | 3260671150 | 34350 | 34350 | 34400 | 34300 | 283 |
| 446 | 20240805 | 112200 | 3250956000 | 34350 | 34300 | 34350 | 34250 | 70 |
| 447 | 20240805 | 112100 | 3248553850 | 34300 | 34250 | 34300 | 34250 | 307 |
| 448 | 20240805 | 112000 | 3238032050 | 34250 | 34150 | 34250 | 34150 | 965 |
| 449 | 20240805 | 111900 | 3205030850 | 34150 | 34150 | 34200 | 34100 | 163 |
| 450 | 20240805 | 111800 | 3199464300 | 34100 | 34100 | 34100 | 34100 | 448 |
| 451 | 20240805 | 111700 | 3184187500 | 34100 | 34000 | 34100 | 34000 | 546 |
| 452 | 20240805 | 111600 | 3165588150 | 34050 | 34000 | 34050 | 34000 | 764 |
| 453 | 20240805 | 111500 | 3139599200 | 34050 | 34100 | 34100 | 34000 | 278 |
| 454 | 20240805 | 111400 | 3130133900 | 34050 | 34100 | 34150 | 34050 | 152 |
| 455 | 20240805 | 111300 | 3124949000 | 34100 | 34100 | 34150 | 34050 | 1120 |
| 456 | 20240805 | 111200 | 3086763200 | 34100 | 34050 | 34100 | 34050 | 730 |
| 457 | 20240805 | 111100 | 3061872750 | 34050 | 34100 | 34100 | 34050 | 175 |
| 458 | 20240805 | 111000 | 3055909350 | 34100 | 34000 | 34100 | 34000 | 430 |
| 459 | 20240805 | 110900 | 3041273400 | 34000 | 34000 | 34000 | 34000 | 233 |
| 460 | 20240805 | 110800 | 3033351400 | 34000 | 34000 | 34000 | 34000 | 144 |
| 461 | 20240805 | 110700 | 3028455400 | 33950 | 34000 | 34000 | 33950 | 255 |
| 462 | 20240805 | 110600 | 3019786850 | 34050 | 34050 | 34100 | 34050 | 513 |
| 463 | 20240805 | 110500 | 3002315200 | 34100 | 34100 | 34100 | 34050 | 309 |
| 464 | 20240805 | 110400 | 2991779800 | 34100 | 34100 | 34100 | 34050 | 116 |
| 465 | 20240805 | 110300 | 2987825850 | 34100 | 34150 | 34150 | 34100 | 265 |
| 466 | 20240805 | 110200 | 2978788250 | 34150 | 34200 | 34200 | 34150 | 196 |
| 467 | 20240805 | 110100 | 2972090550 | 34200 | 34200 | 34200 | 34150 | 39 |
| 468 | 20240805 | 110000 | 2970757250 | 34150 | 34250 | 34250 | 34100 | 275 |
| 469 | 20240805 | 105900 | 2961367250 | 34250 | 34200 | 34250 | 34200 | 82 |
| 470 | 20240805 | 105800 | 2958562500 | 34200 | 34200 | 34200 | 34200 | 30 |
| 471 | 20240805 | 105700 | 2957536500 | 34150 | 34200 | 34200 | 34100 | 790 |
| 472 | 20240805 | 105600 | 2930561600 | 34250 | 34200 | 34250 | 34200 | 243 |
| 473 | 20240805 | 105500 | 2922248100 | 34150 | 34200 | 34200 | 34150 | 93 |
| 474 | 20240805 | 105400 | 2919070450 | 34200 | 34200 | 34200 | 34150 | 434 |
| 475 | 20240805 | 105300 | 2904236200 | 34200 | 34150 | 34200 | 34150 | 230 |
| 476 | 20240805 | 105200 | 2896379000 | 34100 | 34250 | 34250 | 34050 | 2267 |
| 477 | 20240805 | 105100 | 2819075050 | 34200 | 34200 | 34250 | 34200 | 484 |
| 478 | 20240805 | 105000 | 2802516950 | 34150 | 34200 | 34250 | 34150 | 176 |
| 479 | 20240805 | 104900 | 2796496350 | 34250 | 34300 | 34300 | 34250 | 207 |
| 480 | 20240805 | 104800 | 2789404450 | 34250 | 34200 | 34300 | 34200 | 117 |
| 481 | 20240805 | 104700 | 2785397750 | 34200 | 34250 | 34250 | 34050 | 161 |
| 482 | 20240805 | 104600 | 2779912700 | 34200 | 34250 | 34250 | 33950 | 2098 |
| 483 | 20240805 | 104500 | 2708380850 | 34200 | 34150 | 34200 | 34150 | 244 |
| 484 | 20240805 | 104400 | 2700036100 | 34200 | 34250 | 34250 | 34200 | 217 |
| 485 | 20240805 | 104300 | 2692613650 | 34200 | 34350 | 34350 | 34200 | 580 |
| 486 | 20240805 | 104200 | 2672760950 | 34400 | 34350 | 34400 | 34350 | 234 |
| 487 | 20240805 | 104100 | 2664723000 | 34350 | 34300 | 34350 | 34300 | 218 |
| 488 | 20240805 | 104000 | 2657243800 | 34300 | 34300 | 34350 | 34250 | 166 |
| 489 | 20240805 | 103900 | 2651554850 | 34200 | 34250 | 34250 | 34200 | 267 |
| 490 | 20240805 | 103800 | 2642412800 | 34250 | 34200 | 34250 | 34200 | 50 |
| 491 | 20240805 | 103700 | 2640701550 | 34150 | 34150 | 34150 | 34150 | 864 |
| 492 | 20240805 | 103600 | 2611195950 | 34150 | 34000 | 34200 | 34000 | 1500 |
| 493 | 20240805 | 103500 | 2560102550 | 34000 | 33950 | 34000 | 33950 | 174 |
| 494 | 20240805 | 103400 | 2554186900 | 34000 | 33950 | 34000 | 33950 | 994 |
| 495 | 20240805 | 103300 | 2520409700 | 33950 | 34000 | 34150 | 33950 | 1793 |
| 496 | 20240805 | 103200 | 2459448000 | 34000 | 34000 | 34100 | 33900 | 1072 |
| 497 | 20240805 | 103100 | 2422994400 | 33900 | 33900 | 33950 | 33900 | 199 |
| 498 | 20240805 | 103000 | 2416248250 | 33900 | 33900 | 34000 | 33850 | 784 |
| 499 | 20240805 | 102900 | 2389659550 | 33900 | 33950 | 34000 | 33800 | 1005 |
| 500 | 20240805 | 102800 | 2355590750 | 33950 | 34050 | 34050 | 33950 | 459 |
| 501 | 20240805 | 102700 | 2339984200 | 34000 | 34100 | 34100 | 34000 | 1558 |
| 502 | 20240805 | 102600 | 2287011350 | 34100 | 34100 | 34150 | 34000 | 2029 |
| 503 | 20240805 | 102500 | 2217918650 | 34050 | 34100 | 34200 | 34050 | 732 |
| 504 | 20240805 | 102400 | 2192953950 | 34050 | 34100 | 34100 | 34050 | 260 |
| 505 | 20240805 | 102300 | 2184095150 | 34100 | 34200 | 34200 | 34100 | 1764 |
| 506 | 20240805 | 102200 | 2123896550 | 34250 | 34350 | 34350 | 34200 | 292 |
| 507 | 20240805 | 102100 | 2113885250 | 34250 | 34300 | 34350 | 34250 | 286 |
| 508 | 20240805 | 102000 | 2104080550 | 34300 | 34300 | 34350 | 34300 | 44 |
| 509 | 20240805 | 101900 | 2102571100 | 34350 | 34250 | 34350 | 34200 | 995 |
| 510 | 20240805 | 101800 | 2068502350 | 34200 | 34200 | 34300 | 34200 | 544 |
| 511 | 20240805 | 101700 | 2049884150 | 34250 | 34250 | 34250 | 34200 | 45 |
| 512 | 20240805 | 101600 | 2048344400 | 34250 | 34250 | 34250 | 34200 | 150 |
| 513 | 20240805 | 101500 | 2043211250 | 34250 | 34250 | 34250 | 34150 | 866 |
| 514 | 20240805 | 101400 | 2013592000 | 34300 | 34250 | 34300 | 34200 | 387 |
| 515 | 20240805 | 101300 | 2000336700 | 34200 | 34200 | 34300 | 34100 | 2210 |
| 516 | 20240805 | 101200 | 1924823400 | 34200 | 34300 | 34350 | 34200 | 1086 |
| 517 | 20240805 | 101100 | 1887648800 | 34300 | 34350 | 34350 | 34250 | 1629 |
| 518 | 20240805 | 101000 | 1831812350 | 34400 | 34400 | 34450 | 34300 | 1264 |
| 519 | 20240805 | 100900 | 1788408450 | 34400 | 34400 | 34400 | 34400 | 74 |
| 520 | 20240805 | 100800 | 1785862850 | 34400 | 34400 | 34400 | 34350 | 213 |
| 521 | 20240805 | 100700 | 1778538150 | 34350 | 34500 | 34500 | 34350 | 1076 |
| 522 | 20240805 | 100600 | 1741533200 | 34450 | 34450 | 34500 | 34450 | 134 |
| 523 | 20240805 | 100500 | 1736916200 | 34450 | 34550 | 34550 | 34450 | 282 |
| 524 | 20240805 | 100400 | 1727191300 | 34500 | 34550 | 34600 | 34500 | 206 |
| 525 | 20240805 | 100300 | 1720077600 | 34550 | 34550 | 34550 | 34500 | 630 |
| 526 | 20240805 | 100200 | 1698325400 | 34550 | 34500 | 34550 | 34500 | 266 |
| 527 | 20240805 | 100100 | 1689144650 | 34550 | 34550 | 34600 | 34550 | 24 |
| 528 | 20240805 | 100000 | 1688315200 | 34550 | 34600 | 34600 | 34500 | 957 |
| 529 | 20240805 | 095900 | 1655280200 | 34600 | 34600 | 34600 | 34600 | 123 |
| 530 | 20240805 | 095800 | 1651024400 | 34550 | 34550 | 34600 | 34550 | 1047 |
| 531 | 20240805 | 095700 | 1614850000 | 34600 | 34600 | 34600 | 34550 | 93 |
| 532 | 20240805 | 095600 | 1611633050 | 34650 | 34650 | 34650 | 34650 | 70 |
| 533 | 20240805 | 095500 | 1609207550 | 34600 | 34550 | 34650 | 34500 | 988 |
| 534 | 20240805 | 095400 | 1575076550 | 34550 | 34500 | 34550 | 34450 | 913 |
| 535 | 20240805 | 095300 | 1543574350 | 34500 | 34500 | 34550 | 34500 | 808 |
| 536 | 20240805 | 095200 | 1515696700 | 34500 | 34400 | 34550 | 34400 | 1073 |
| 537 | 20240805 | 095100 | 1478706200 | 34400 | 34600 | 34600 | 34350 | 1909 |
| 538 | 20240805 | 095000 | 1412950550 | 34550 | 34550 | 34650 | 34500 | 267 |
| 539 | 20240805 | 094900 | 1403722450 | 34650 | 34650 | 34650 | 34500 | 142 |
| 540 | 20240805 | 094800 | 1398819400 | 34550 | 34750 | 34800 | 34550 | 1417 |
| 541 | 20240805 | 094700 | 1349759450 | 34750 | 34700 | 34750 | 34650 | 609 |
| 542 | 20240805 | 094600 | 1328620100 | 34650 | 34750 | 34800 | 34650 | 658 |
| 543 | 20240805 | 094500 | 1305778050 | 34700 | 34800 | 34800 | 34600 | 1258 |
| 544 | 20240805 | 094400 | 1262111500 | 34850 | 34850 | 34850 | 34800 | 335 |
| 545 | 20240805 | 094300 | 1250448100 | 34850 | 34950 | 34950 | 34850 | 645 |
| 546 | 20240805 | 094200 | 1227924100 | 34950 | 34900 | 35000 | 34900 | 142 |
| 547 | 20240805 | 094100 | 1222963400 | 34900 | 35000 | 35000 | 34900 | 428 |
| 548 | 20240805 | 094000 | 1207992650 | 35000 | 35000 | 35000 | 34900 | 240 |
| 549 | 20240805 | 093900 | 1199604400 | 35000 | 34900 | 35000 | 34900 | 111 |
| 550 | 20240805 | 093800 | 1195728350 | 34900 | 34900 | 34900 | 34750 | 539 |
| 551 | 20240805 | 093700 | 1176963300 | 34900 | 35050 | 35050 | 34900 | 58 |
| 552 | 20240805 | 093600 | 1174935900 | 34850 | 34950 | 35100 | 34850 | 789 |
| 553 | 20240805 | 093500 | 1147340700 | 35050 | 35100 | 35100 | 34950 | 66 |
| 554 | 20240805 | 093400 | 1145030350 | 35000 | 35100 | 35100 | 35000 | 482 |
| 555 | 20240805 | 093300 | 1128159750 | 35100 | 35200 | 35200 | 35050 | 196 |
| 556 | 20240805 | 093200 | 1121286050 | 35200 | 35200 | 35200 | 35100 | 61 |
| 557 | 20240805 | 093100 | 1119144050 | 35100 | 35350 | 35350 | 35100 | 659 |
| 558 | 20240805 | 093000 | 1095979850 | 35350 | 35350 | 35500 | 35300 | 854 |
| 559 | 20240805 | 092900 | 1065724900 | 35350 | 35300 | 35350 | 35300 | 378 |
| 560 | 20240805 | 092800 | 1052367900 | 35300 | 35300 | 35350 | 35200 | 204 |
| 561 | 20240805 | 092700 | 1045174200 | 35300 | 35150 | 35350 | 35150 | 518 |
| 562 | 20240805 | 092600 | 1026955750 | 35150 | 34900 | 35150 | 34900 | 2853 |
| 563 | 20240805 | 092500 | 927064350 | 34900 | 34900 | 34900 | 34850 | 79 |
| 564 | 20240805 | 092400 | 924310400 | 34900 | 34900 | 34900 | 34900 | 146 |
| 565 | 20240805 | 092300 | 919215000 | 34900 | 34950 | 34950 | 34800 | 342 |
| 566 | 20240805 | 092200 | 907288000 | 34950 | 34750 | 34950 | 34750 | 1477 |
| 567 | 20240805 | 092100 | 855813300 | 34750 | 34750 | 34800 | 34700 | 660 |
| 568 | 20240805 | 092000 | 832882750 | 34750 | 34600 | 34750 | 34550 | 1263 |
| 569 | 20240805 | 091900 | 789089750 | 34550 | 34600 | 34600 | 34550 | 454 |
| 570 | 20240805 | 091800 | 773383400 | 34600 | 34500 | 34600 | 34450 | 490 |
| 571 | 20240805 | 091700 | 756463400 | 34600 | 34600 | 34650 | 34550 | 571 |
| 572 | 20240805 | 091600 | 736721750 | 34600 | 34550 | 34650 | 34550 | 830 |
| 573 | 20240805 | 091500 | 708032450 | 34500 | 34600 | 34600 | 34450 | 1279 |
| 574 | 20240805 | 091400 | 663915200 | 34600 | 34550 | 34600 | 34450 | 938 |
| 575 | 20240805 | 091300 | 631545200 | 34550 | 34650 | 34650 | 34400 | 1691 |
| 576 | 20240805 | 091200 | 573146150 | 34700 | 34850 | 34850 | 34650 | 1000 |
| 577 | 20240805 | 091100 | 538430150 | 34850 | 34950 | 35000 | 34850 | 1062 |
| 578 | 20240805 | 091000 | 501354700 | 35000 | 34750 | 35000 | 34550 | 683 |
| 579 | 20240805 | 090900 | 477562750 | 34800 | 35150 | 35200 | 34800 | 2059 |
| 580 | 20240805 | 090800 | 405532950 | 35350 | 35300 | 35450 | 35150 | 677 |
| 581 | 20240805 | 090700 | 381694900 | 35500 | 35150 | 35550 | 35150 | 411 |
| 582 | 20240805 | 090600 | 367158350 | 35150 | 35000 | 35150 | 35000 | 685 |
| 583 | 20240805 | 090500 | 343108050 | 35000 | 35300 | 35300 | 35000 | 1055 |
| 584 | 20240805 | 090400 | 306067250 | 35200 | 35150 | 35400 | 35100 | 483 |
| 585 | 20240805 | 090300 | 289051400 | 35150 | 35150 | 35300 | 35050 | 1197 |
| 586 | 20240805 | 090200 | 247004250 | 35250 | 35050 | 35300 | 35000 | 894 |
| 587 | 20240805 | 090100 | 215584750 | 35050 | 35250 | 35400 | 35050 | 965 |
| 588 | 20240805 | 090000 | 181598350 | 35250 | 35600 | 35600 | 35200 | 5109 |