31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 14768 |
| 3 | 20240805 | 183700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20240805 | 183600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20240805 | 183500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20240805 | 183400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20240805 | 183300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20240805 | 183200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20240805 | 183100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20240805 | 183000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20240805 | 182900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20240805 | 182800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20240805 | 182700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20240805 | 182600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20240805 | 182500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20240805 | 182400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20240805 | 182300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20240805 | 182200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20240805 | 182100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20240805 | 182000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20240805 | 181900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20240805 | 181800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20240805 | 181700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20240805 | 181600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20240805 | 181500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20240805 | 181400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20240805 | 181300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20240805 | 181200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20240805 | 181100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20240805 | 181000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20240805 | 180900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20240805 | 180800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 14768 |
| 33 | 20240805 | 180700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20240805 | 180600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20240805 | 180500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20240805 | 180400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20240805 | 180300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20240805 | 180200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20240805 | 180100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20240805 | 180000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20240805 | 175900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20240805 | 175800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20240805 | 175700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20240805 | 175600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20240805 | 175500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20240805 | 175400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20240805 | 175300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20240805 | 175200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20240805 | 175100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20240805 | 175000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20240805 | 174900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20240805 | 174800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20240805 | 174700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20240805 | 174600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20240805 | 174500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20240805 | 174400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20240805 | 174300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20240805 | 174200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20240805 | 174100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20240805 | 174000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20240805 | 173900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20240805 | 173800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 14768 |
| 63 | 20240805 | 173700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20240805 | 173600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20240805 | 173500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20240805 | 173400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20240805 | 173300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20240805 | 173200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20240805 | 173100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20240805 | 173000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20240805 | 172900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20240805 | 172800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20240805 | 172700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20240805 | 172600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20240805 | 172500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20240805 | 172400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20240805 | 172300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20240805 | 172200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20240805 | 172100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20240805 | 172000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20240805 | 171900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20240805 | 171800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20240805 | 171700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20240805 | 171600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20240805 | 171500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20240805 | 171400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20240805 | 171300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20240805 | 171200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20240805 | 171100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20240805 | 171000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20240805 | 170900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20240805 | 170800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 14768 |
| 93 | 20240805 | 170700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20240805 | 170600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20240805 | 170500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20240805 | 170400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20240805 | 170300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20240805 | 170200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20240805 | 170100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20240805 | 170000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20240805 | 165900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20240805 | 165800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20240805 | 165700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20240805 | 165600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20240805 | 165500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20240805 | 165400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20240805 | 165300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20240805 | 165200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20240805 | 165100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20240805 | 165000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20240805 | 164900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20240805 | 164800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20240805 | 164700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20240805 | 164600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20240805 | 164500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20240805 | 164400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20240805 | 164300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20240805 | 164200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20240805 | 164100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20240805 | 164000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20240805 | 163900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20240805 | 163800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 14768 |
| 123 | 20240805 | 163700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20240805 | 163600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20240805 | 163500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20240805 | 163400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20240805 | 163300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20240805 | 163200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20240805 | 163100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20240805 | 163000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20240805 | 162900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20240805 | 162800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20240805 | 162700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20240805 | 162600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20240805 | 162500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20240805 | 162400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20240805 | 162300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20240805 | 162200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20240805 | 162100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20240805 | 162000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20240805 | 161900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20240805 | 161800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20240805 | 161700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20240805 | 161600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20240805 | 161500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20240805 | 161400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20240805 | 161300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20240805 | 161200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20240805 | 161100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20240805 | 161000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20240805 | 160900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20240805 | 160800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 14768 |
| 153 | 20240805 | 160700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20240805 | 160600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20240805 | 160500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20240805 | 160400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20240805 | 160300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20240805 | 160200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20240805 | 160100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20240805 | 160000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20240805 | 155900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20240805 | 155800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20240805 | 155700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20240805 | 155600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20240805 | 155500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20240805 | 155400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20240805 | 155300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20240805 | 155200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20240805 | 155100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20240805 | 155000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20240805 | 154900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20240805 | 154800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20240805 | 154700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20240805 | 154600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20240805 | 154500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20240805 | 154400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20240805 | 154300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20240805 | 154200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20240805 | 154100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20240805 | 154000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20240805 | 153900 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20240805 | 153800 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 14768 |
| 183 | 20240805 | 153700 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20240805 | 153600 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20240805 | 153500 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20240805 | 153400 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20240805 | 153300 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20240805 | 153200 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20240805 | 153100 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20240805 | 153000 | 9433477050 | 28300 | 28300 | 28300 | 28300 | 14768 |
| 191 | 20240805 | 152900 | 9015542650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20240805 | 152800 | 9015542650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20240805 | 152700 | 9015542650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20240805 | 152600 | 9015542650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20240805 | 152500 | 9015542650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20240805 | 152400 | 9015542650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20240805 | 152300 | 9015542650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20240805 | 152200 | 9015542650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20240805 | 152100 | 9015542650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20240805 | 152000 | 9015542650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20240805 | 151900 | 9015542650 | 28200 | 27900 | 28300 | 27700 | 1644 |
| 202 | 20240805 | 151800 | 8969686900 | 27700 | 27700 | 27900 | 27650 | 751 |
| 203 | 20240805 | 151700 | 8948838350 | 27700 | 27700 | 27700 | 27550 | 728 |
| 204 | 20240805 | 151600 | 8928713250 | 27700 | 27550 | 27700 | 27500 | 345 |
| 205 | 20240805 | 151500 | 8919207400 | 27550 | 27500 | 27550 | 27450 | 1505 |
| 206 | 20240805 | 151400 | 8877867350 | 27500 | 27450 | 27550 | 27450 | 452 |
| 207 | 20240805 | 151300 | 8865441200 | 27500 | 27550 | 27550 | 27450 | 475 |
| 208 | 20240805 | 151200 | 8852379400 | 27550 | 27350 | 27550 | 27350 | 614 |
| 209 | 20240805 | 151100 | 8835532400 | 27400 | 27350 | 27400 | 27250 | 2624 |
| 210 | 20240805 | 151000 | 8763807400 | 27400 | 27350 | 27400 | 27300 | 1282 |
| 211 | 20240805 | 150900 | 8728729400 | 27350 | 27350 | 27400 | 27300 | 1034 |
| 212 | 20240805 | 150800 | 8700453750 | 27300 | 27400 | 27400 | 27300 | 1150 |
| 213 | 20240805 | 150700 | 8669000300 | 27400 | 27400 | 27500 | 27350 | 794 |
| 214 | 20240805 | 150600 | 8647230650 | 27400 | 27300 | 27400 | 27250 | 1292 |
| 215 | 20240805 | 150500 | 8611917450 | 27300 | 27450 | 27450 | 27300 | 1657 |
| 216 | 20240805 | 150400 | 8566575850 | 27450 | 27600 | 27700 | 27450 | 1585 |
| 217 | 20240805 | 150300 | 8522945400 | 27600 | 27650 | 27750 | 27550 | 2431 |
| 218 | 20240805 | 150200 | 8455769700 | 27550 | 27700 | 27750 | 27550 | 2256 |
| 219 | 20240805 | 150100 | 8393353600 | 27700 | 27600 | 27750 | 27500 | 2646 |
| 220 | 20240805 | 150000 | 8320329750 | 27600 | 27550 | 27600 | 27500 | 3146 |
| 221 | 20240805 | 145900 | 8233624150 | 27500 | 27300 | 27600 | 27300 | 1003 |
| 222 | 20240805 | 145800 | 8206110000 | 27400 | 27450 | 27450 | 27250 | 2563 |
| 223 | 20240805 | 145700 | 8136121900 | 27450 | 27250 | 27450 | 27200 | 1206 |
| 224 | 20240805 | 145600 | 8103205600 | 27250 | 27250 | 27300 | 27150 | 433 |
| 225 | 20240805 | 145500 | 8091418300 | 27200 | 27200 | 27250 | 27150 | 1230 |
| 226 | 20240805 | 145400 | 8057975600 | 27200 | 27150 | 27200 | 27050 | 1943 |
| 227 | 20240805 | 145300 | 8005192850 | 27150 | 27350 | 27400 | 27000 | 2496 |
| 228 | 20240805 | 145200 | 7937616650 | 27300 | 27400 | 27500 | 27300 | 2989 |
| 229 | 20240805 | 145100 | 7855832400 | 27450 | 27650 | 27650 | 27400 | 2988 |
| 230 | 20240805 | 145000 | 7773671400 | 27600 | 27750 | 27750 | 27600 | 2330 |
| 231 | 20240805 | 144900 | 7709196750 | 27750 | 27700 | 27800 | 27650 | 1737 |
| 232 | 20240805 | 144800 | 7661065650 | 27750 | 27850 | 27850 | 27650 | 734 |
| 233 | 20240805 | 144700 | 7640712800 | 27750 | 27750 | 27850 | 27550 | 2638 |
| 234 | 20240805 | 144600 | 7567673300 | 27800 | 27850 | 27900 | 27650 | 1366 |
| 235 | 20240805 | 144500 | 7529757150 | 27850 | 27950 | 28000 | 27750 | 1618 |
| 236 | 20240805 | 144400 | 7484693800 | 27950 | 28000 | 28050 | 27950 | 8625 |
| 237 | 20240805 | 144300 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20240805 | 144200 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20240805 | 144100 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20240805 | 144000 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20240805 | 143900 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20240805 | 143800 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 243 | 20240805 | 143700 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 244 | 20240805 | 143600 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 245 | 20240805 | 143500 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 246 | 20240805 | 143400 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 247 | 20240805 | 143300 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 248 | 20240805 | 143200 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 249 | 20240805 | 143100 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 250 | 20240805 | 143000 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 251 | 20240805 | 142900 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 252 | 20240805 | 142800 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 253 | 20240805 | 142700 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 254 | 20240805 | 142600 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 255 | 20240805 | 142500 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 256 | 20240805 | 142400 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 257 | 20240805 | 142300 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 258 | 20240805 | 142200 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 259 | 20240805 | 142100 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 260 | 20240805 | 142000 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 261 | 20240805 | 141900 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 262 | 20240805 | 141800 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 263 | 20240805 | 141700 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 264 | 20240805 | 141600 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 265 | 20240805 | 141500 | 7243187100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 266 | 20240805 | 141400 | 7243187100 | 28050 | 28050 | 28050 | 28000 | 285 |
| 267 | 20240805 | 141300 | 7235202450 | 28050 | 28050 | 28100 | 28050 | 158 |
| 268 | 20240805 | 141200 | 7230767950 | 28050 | 28100 | 28100 | 28000 | 658 |
| 269 | 20240805 | 141100 | 7212315850 | 28100 | 28150 | 28150 | 28000 | 1100 |
| 270 | 20240805 | 141000 | 7181469900 | 28100 | 28150 | 28150 | 28100 | 83 |
| 271 | 20240805 | 140900 | 7179135850 | 28150 | 28100 | 28150 | 28050 | 342 |
| 272 | 20240805 | 140800 | 7169524050 | 28100 | 28050 | 28100 | 28050 | 299 |
| 273 | 20240805 | 140700 | 7161133650 | 28150 | 28100 | 28150 | 28050 | 868 |
| 274 | 20240805 | 140600 | 7136734850 | 28100 | 28100 | 28100 | 28050 | 90 |
| 275 | 20240805 | 140500 | 7134207850 | 28100 | 28100 | 28100 | 28050 | 709 |
| 276 | 20240805 | 140400 | 7114311000 | 28100 | 28150 | 28150 | 28100 | 73 |
| 277 | 20240805 | 140300 | 7112256200 | 28100 | 28100 | 28100 | 28100 | 251 |
| 278 | 20240805 | 140200 | 7105203100 | 28150 | 28200 | 28250 | 28100 | 684 |
| 279 | 20240805 | 140100 | 7085959900 | 28200 | 28100 | 28200 | 28100 | 928 |
| 280 | 20240805 | 140000 | 7059802200 | 28100 | 28050 | 28100 | 28050 | 305 |
| 281 | 20240805 | 135900 | 7051243400 | 28050 | 28050 | 28100 | 28000 | 3963 |
| 282 | 20240805 | 135800 | 6940048650 | 28100 | 28050 | 28100 | 28000 | 288 |
| 283 | 20240805 | 135700 | 6931967800 | 28050 | 28050 | 28050 | 28000 | 759 |
| 284 | 20240805 | 135600 | 6910687450 | 28050 | 28050 | 28050 | 28000 | 364 |
| 285 | 20240805 | 135500 | 6900484850 | 28050 | 28050 | 28050 | 28000 | 484 |
| 286 | 20240805 | 135400 | 6886912900 | 28050 | 28100 | 28100 | 28000 | 1198 |
| 287 | 20240805 | 135300 | 6853310400 | 28100 | 28100 | 28100 | 28050 | 151 |
| 288 | 20240805 | 135200 | 6849069600 | 28100 | 28100 | 28100 | 28050 | 372 |
| 289 | 20240805 | 135100 | 6838625500 | 28100 | 28050 | 28100 | 28050 | 322 |
| 290 | 20240805 | 135000 | 6829588900 | 28050 | 28100 | 28150 | 28050 | 278 |
| 291 | 20240805 | 134900 | 6821779650 | 28100 | 28150 | 28150 | 28050 | 897 |
| 292 | 20240805 | 134800 | 6796607650 | 28150 | 28100 | 28150 | 28100 | 681 |
| 293 | 20240805 | 134700 | 6777469900 | 28150 | 28150 | 28150 | 28100 | 330 |
| 294 | 20240805 | 134600 | 6768183600 | 28150 | 28100 | 28150 | 28100 | 319 |
| 295 | 20240805 | 134500 | 6759207250 | 28100 | 28100 | 28150 | 28100 | 521 |
| 296 | 20240805 | 134400 | 6744563100 | 28100 | 28100 | 28150 | 28100 | 174 |
| 297 | 20240805 | 134300 | 6739670400 | 28150 | 28100 | 28150 | 28050 | 780 |
| 298 | 20240805 | 134200 | 6717763650 | 28050 | 28100 | 28150 | 28050 | 370 |
| 299 | 20240805 | 134100 | 6707366200 | 28100 | 28150 | 28150 | 28100 | 109 |
| 300 | 20240805 | 134000 | 6704301200 | 28150 | 28150 | 28150 | 28050 | 305 |
| 301 | 20240805 | 133900 | 6695731050 | 28100 | 28100 | 28150 | 28100 | 178 |
| 302 | 20240805 | 133800 | 6690727900 | 28100 | 28150 | 28150 | 28100 | 160 |
| 303 | 20240805 | 133700 | 6686227300 | 28100 | 28050 | 28100 | 28050 | 427 |
| 304 | 20240805 | 133600 | 6674244050 | 28100 | 28100 | 28100 | 28050 | 279 |
| 305 | 20240805 | 133500 | 6666414150 | 28100 | 28100 | 28150 | 28050 | 414 |
| 306 | 20240805 | 133400 | 6654783450 | 28150 | 28200 | 28250 | 28100 | 587 |
| 307 | 20240805 | 133300 | 6638248100 | 28200 | 28150 | 28200 | 28150 | 264 |
| 308 | 20240805 | 133200 | 6630805550 | 28150 | 28150 | 28200 | 28100 | 498 |
| 309 | 20240805 | 133100 | 6616786200 | 28150 | 28100 | 28150 | 28100 | 467 |
| 310 | 20240805 | 133000 | 6603658150 | 28150 | 28150 | 28150 | 28100 | 159 |
| 311 | 20240805 | 132900 | 6599186450 | 28100 | 28050 | 28100 | 28000 | 382 |
| 312 | 20240805 | 132800 | 6588462850 | 28000 | 28050 | 28050 | 28000 | 1218 |
| 313 | 20240805 | 132700 | 6554354700 | 28000 | 28100 | 28100 | 28000 | 1805 |
| 314 | 20240805 | 132600 | 6503732050 | 28050 | 28100 | 28150 | 28050 | 1348 |
| 315 | 20240805 | 132500 | 6465870500 | 28100 | 28100 | 28150 | 28100 | 263 |
| 316 | 20240805 | 132400 | 6458478950 | 28100 | 28150 | 28150 | 28100 | 319 |
| 317 | 20240805 | 132300 | 6449508800 | 28150 | 28100 | 28150 | 28100 | 404 |
| 318 | 20240805 | 132200 | 6438156050 | 28150 | 28150 | 28150 | 28100 | 131 |
| 319 | 20240805 | 132100 | 6434471100 | 28100 | 28150 | 28200 | 28100 | 191 |
| 320 | 20240805 | 132000 | 6429094900 | 28150 | 28150 | 28150 | 28100 | 367 |
| 321 | 20240805 | 131900 | 6418764950 | 28150 | 28150 | 28150 | 28100 | 1110 |
| 322 | 20240805 | 131800 | 6387523400 | 28200 | 28200 | 28200 | 28150 | 105 |
| 323 | 20240805 | 131700 | 6384564550 | 28200 | 28200 | 28200 | 28150 | 294 |
| 324 | 20240805 | 131600 | 6376286500 | 28200 | 28200 | 28250 | 28150 | 229 |
| 325 | 20240805 | 131500 | 6369830450 | 28200 | 28200 | 28250 | 28150 | 459 |
| 326 | 20240805 | 131400 | 6356889950 | 28250 | 28200 | 28250 | 28200 | 549 |
| 327 | 20240805 | 131300 | 6341396750 | 28150 | 28200 | 28200 | 28150 | 242 |
| 328 | 20240805 | 131200 | 6334574550 | 28200 | 28200 | 28200 | 28200 | 927 |
| 329 | 20240805 | 131100 | 6308433150 | 28200 | 28250 | 28250 | 28200 | 363 |
| 330 | 20240805 | 131000 | 6298195250 | 28200 | 28250 | 28300 | 28200 | 114 |
| 331 | 20240805 | 130900 | 6294974850 | 28250 | 28250 | 28250 | 28200 | 212 |
| 332 | 20240805 | 130800 | 6288993300 | 28250 | 28200 | 28250 | 28200 | 329 |
| 333 | 20240805 | 130700 | 6279709900 | 28200 | 28250 | 28250 | 28200 | 595 |
| 334 | 20240805 | 130600 | 6262917400 | 28250 | 28250 | 28250 | 28200 | 176 |
| 335 | 20240805 | 130500 | 6257952800 | 28250 | 28100 | 28250 | 28100 | 625 |
| 336 | 20240805 | 130400 | 6240337400 | 28200 | 28150 | 28200 | 28100 | 576 |
| 337 | 20240805 | 130300 | 6224132900 | 28150 | 28150 | 28200 | 28100 | 733 |
| 338 | 20240805 | 130200 | 6203504650 | 28150 | 28200 | 28200 | 28150 | 111 |
| 339 | 20240805 | 130100 | 6200378350 | 28200 | 28200 | 28200 | 28150 | 163 |
| 340 | 20240805 | 130000 | 6195787700 | 28200 | 28100 | 28200 | 28100 | 471 |
| 341 | 20240805 | 125900 | 6182530700 | 28150 | 28150 | 28250 | 28150 | 942 |
| 342 | 20240805 | 125800 | 6155992850 | 28150 | 28250 | 28250 | 28150 | 375 |
| 343 | 20240805 | 125700 | 6145420150 | 28250 | 28250 | 28250 | 28150 | 507 |
| 344 | 20240805 | 125600 | 6131117500 | 28250 | 28300 | 28300 | 28150 | 1493 |
| 345 | 20240805 | 125500 | 6089008500 | 28250 | 28300 | 28300 | 28250 | 214 |
| 346 | 20240805 | 125400 | 6082955750 | 28300 | 28300 | 28300 | 28250 | 770 |
| 347 | 20240805 | 125300 | 6061203050 | 28250 | 28250 | 28300 | 28250 | 283 |
| 348 | 20240805 | 125200 | 6053200950 | 28250 | 28300 | 28350 | 28250 | 377 |
| 349 | 20240805 | 125100 | 6042537150 | 28300 | 28400 | 28400 | 28250 | 1151 |
| 350 | 20240805 | 125000 | 6009939900 | 28350 | 28350 | 28400 | 28350 | 38 |
| 351 | 20240805 | 124900 | 6008861450 | 28350 | 28400 | 28400 | 28350 | 53 |
| 352 | 20240805 | 124800 | 6007357450 | 28400 | 28400 | 28400 | 28350 | 525 |
| 353 | 20240805 | 124700 | 5992460150 | 28400 | 28350 | 28400 | 28350 | 266 |
| 354 | 20240805 | 124600 | 5984906200 | 28400 | 28400 | 28400 | 28350 | 124 |
| 355 | 20240805 | 124500 | 5981385650 | 28300 | 28400 | 28450 | 28300 | 188 |
| 356 | 20240805 | 124400 | 5976054650 | 28400 | 28400 | 28400 | 28400 | 41 |
| 357 | 20240805 | 124300 | 5974890250 | 28400 | 28300 | 28400 | 28250 | 607 |
| 358 | 20240805 | 124200 | 5957690950 | 28300 | 28300 | 28350 | 28250 | 711 |
| 359 | 20240805 | 124100 | 5937590250 | 28300 | 28250 | 28300 | 28250 | 444 |
| 360 | 20240805 | 124000 | 5925040050 | 28250 | 28350 | 28400 | 28250 | 2486 |
| 361 | 20240805 | 123900 | 5854667900 | 28400 | 28350 | 28400 | 28350 | 80 |
| 362 | 20240805 | 123800 | 5852397950 | 28350 | 28400 | 28400 | 28350 | 73 |
| 363 | 20240805 | 123700 | 5850327250 | 28400 | 28400 | 28400 | 28350 | 384 |
| 364 | 20240805 | 123600 | 5839432350 | 28400 | 28400 | 28400 | 28350 | 1204 |
| 365 | 20240805 | 123500 | 5805241050 | 28450 | 28450 | 28450 | 28450 | 230 |
| 366 | 20240805 | 123400 | 5798697550 | 28400 | 28450 | 28450 | 28400 | 235 |
| 367 | 20240805 | 123300 | 5792022300 | 28450 | 28450 | 28500 | 28450 | 582 |
| 368 | 20240805 | 123200 | 5775464150 | 28500 | 28450 | 28500 | 28450 | 159 |
| 369 | 20240805 | 123100 | 5770939400 | 28450 | 28500 | 28500 | 28450 | 393 |
| 370 | 20240805 | 123000 | 5759749350 | 28500 | 28400 | 28500 | 28400 | 96 |
| 371 | 20240805 | 122900 | 5757019750 | 28400 | 28500 | 28500 | 28400 | 237 |
| 372 | 20240805 | 122800 | 5750279050 | 28500 | 28500 | 28500 | 28450 | 365 |
| 373 | 20240805 | 122700 | 5739887300 | 28450 | 28450 | 28500 | 28400 | 126 |
| 374 | 20240805 | 122600 | 5736302750 | 28400 | 28400 | 28450 | 28400 | 463 |
| 375 | 20240805 | 122500 | 5723151050 | 28450 | 28450 | 28450 | 28400 | 197 |
| 376 | 20240805 | 122400 | 5717547550 | 28400 | 28350 | 28400 | 28350 | 38 |
| 377 | 20240805 | 122300 | 5716468400 | 28400 | 28500 | 28500 | 28400 | 67 |
| 378 | 20240805 | 122200 | 5714561650 | 28450 | 28400 | 28450 | 28400 | 34 |
| 379 | 20240805 | 122100 | 5713595500 | 28500 | 28400 | 28500 | 28350 | 1122 |
| 380 | 20240805 | 122000 | 5681756700 | 28450 | 28450 | 28500 | 28400 | 298 |
| 381 | 20240805 | 121900 | 5673277650 | 28450 | 28500 | 28500 | 28400 | 123 |
| 382 | 20240805 | 121800 | 5669777450 | 28500 | 28450 | 28500 | 28450 | 60 |
| 383 | 20240805 | 121700 | 5668069450 | 28450 | 28450 | 28500 | 28400 | 656 |
| 384 | 20240805 | 121600 | 5649420400 | 28500 | 28500 | 28500 | 28400 | 362 |
| 385 | 20240805 | 121500 | 5639130500 | 28400 | 28450 | 28450 | 28400 | 457 |
| 386 | 20240805 | 121400 | 5626133850 | 28400 | 28500 | 28500 | 28400 | 641 |
| 387 | 20240805 | 121300 | 5607912900 | 28500 | 28500 | 28550 | 28450 | 1001 |
| 388 | 20240805 | 121200 | 5579428850 | 28550 | 28550 | 28550 | 28550 | 116 |
| 389 | 20240805 | 121100 | 5576117050 | 28500 | 28550 | 28550 | 28500 | 361 |
| 390 | 20240805 | 121000 | 5565828400 | 28550 | 28450 | 28550 | 28450 | 81 |
| 391 | 20240805 | 120900 | 5563519900 | 28500 | 28500 | 28500 | 28450 | 331 |
| 392 | 20240805 | 120800 | 5554096350 | 28500 | 28550 | 28600 | 28500 | 554 |
| 393 | 20240805 | 120700 | 5538304750 | 28500 | 28600 | 28600 | 28500 | 2014 |
| 394 | 20240805 | 120600 | 5480795650 | 28600 | 28600 | 28600 | 28600 | 301 |
| 395 | 20240805 | 120500 | 5472187050 | 28600 | 28650 | 28650 | 28600 | 140 |
| 396 | 20240805 | 120400 | 5468181850 | 28600 | 28550 | 28600 | 28550 | 140 |
| 397 | 20240805 | 120300 | 5464178700 | 28600 | 28600 | 28650 | 28550 | 144 |
| 398 | 20240805 | 120200 | 5460059850 | 28600 | 28600 | 28650 | 28600 | 1071 |
| 399 | 20240805 | 120100 | 5429428750 | 28550 | 28550 | 28550 | 28500 | 460 |
| 400 | 20240805 | 120000 | 5416296650 | 28550 | 28500 | 28550 | 28500 | 220 |
| 401 | 20240805 | 115900 | 5410025250 | 28550 | 28500 | 28550 | 28500 | 251 |
| 402 | 20240805 | 115800 | 5402870200 | 28550 | 28550 | 28550 | 28500 | 91 |
| 403 | 20240805 | 115700 | 5400272950 | 28500 | 28550 | 28550 | 28500 | 267 |
| 404 | 20240805 | 115600 | 5392661950 | 28550 | 28550 | 28550 | 28500 | 126 |
| 405 | 20240805 | 115500 | 5389066150 | 28550 | 28500 | 28550 | 28500 | 272 |
| 406 | 20240805 | 115400 | 5381308300 | 28500 | 28600 | 28600 | 28500 | 308 |
| 407 | 20240805 | 115300 | 5372525050 | 28500 | 28600 | 28600 | 28500 | 2608 |
| 408 | 20240805 | 115200 | 5298091400 | 28600 | 28600 | 28600 | 28600 | 153 |
| 409 | 20240805 | 115100 | 5293715600 | 28600 | 28600 | 28600 | 28550 | 304 |
| 410 | 20240805 | 115000 | 5285021700 | 28600 | 28600 | 28650 | 28550 | 341 |
| 411 | 20240805 | 114900 | 5275267050 | 28600 | 28600 | 28600 | 28550 | 740 |
| 412 | 20240805 | 114800 | 5254138600 | 28600 | 28600 | 28600 | 28550 | 68 |
| 413 | 20240805 | 114700 | 5252194800 | 28550 | 28600 | 28600 | 28550 | 70 |
| 414 | 20240805 | 114600 | 5250194650 | 28550 | 28550 | 28550 | 28550 | 100 |
| 415 | 20240805 | 114500 | 5247339650 | 28550 | 28550 | 28600 | 28550 | 361 |
| 416 | 20240805 | 114400 | 5237024300 | 28500 | 28500 | 28550 | 28500 | 877 |
| 417 | 20240805 | 114300 | 5212028650 | 28500 | 28550 | 28600 | 28500 | 767 |
| 418 | 20240805 | 114200 | 5190155300 | 28550 | 28650 | 28650 | 28500 | 3737 |
| 419 | 20240805 | 114100 | 5083396350 | 28650 | 28650 | 28650 | 28600 | 89 |
| 420 | 20240805 | 114000 | 5080848200 | 28650 | 28700 | 28700 | 28600 | 1040 |
| 421 | 20240805 | 113900 | 5051073600 | 28650 | 28650 | 28700 | 28650 | 1228 |
| 422 | 20240805 | 113800 | 5015890750 | 28650 | 28700 | 28750 | 28650 | 484 |
| 423 | 20240805 | 113700 | 5002000300 | 28700 | 28750 | 28800 | 28700 | 634 |
| 424 | 20240805 | 113600 | 4983772050 | 28700 | 28800 | 28800 | 28700 | 648 |
| 425 | 20240805 | 113500 | 4965141300 | 28800 | 28800 | 28800 | 28750 | 463 |
| 426 | 20240805 | 113400 | 4951816450 | 28800 | 28900 | 28900 | 28750 | 1113 |
| 427 | 20240805 | 113300 | 4919741800 | 28900 | 28850 | 29050 | 28850 | 1188 |
| 428 | 20240805 | 113200 | 4885404800 | 28850 | 28800 | 28850 | 28800 | 606 |
| 429 | 20240805 | 113100 | 4867932950 | 28850 | 28850 | 28900 | 28850 | 568 |
| 430 | 20240805 | 113000 | 4851545850 | 28850 | 28850 | 28850 | 28800 | 339 |
| 431 | 20240805 | 112900 | 4841766950 | 28850 | 28850 | 28900 | 28850 | 297 |
| 432 | 20240805 | 112800 | 4833195700 | 28900 | 28900 | 28900 | 28900 | 52 |
| 433 | 20240805 | 112700 | 4831692900 | 28900 | 28800 | 28900 | 28800 | 426 |
| 434 | 20240805 | 112600 | 4819385650 | 28850 | 28850 | 28900 | 28850 | 465 |
| 435 | 20240805 | 112500 | 4805965750 | 28850 | 28900 | 28900 | 28850 | 131 |
| 436 | 20240805 | 112400 | 4802186200 | 28900 | 28850 | 28900 | 28850 | 50 |
| 437 | 20240805 | 112300 | 4800742500 | 28850 | 28850 | 28850 | 28800 | 4533 |
| 438 | 20240805 | 112200 | 4669970950 | 28750 | 28800 | 28800 | 28750 | 539 |
| 439 | 20240805 | 112100 | 4654449650 | 28750 | 28750 | 28750 | 28750 | 414 |
| 440 | 20240805 | 112000 | 4642547150 | 28700 | 28700 | 28750 | 28650 | 387 |
| 441 | 20240805 | 111900 | 4631438950 | 28700 | 28700 | 28750 | 28700 | 179 |
| 442 | 20240805 | 111800 | 4626299800 | 28700 | 28700 | 28700 | 28700 | 338 |
| 443 | 20240805 | 111700 | 4616599200 | 28700 | 28700 | 28800 | 28700 | 103 |
| 444 | 20240805 | 111600 | 4613641250 | 28700 | 28700 | 28750 | 28650 | 2815 |
| 445 | 20240805 | 111500 | 4532848700 | 28800 | 28800 | 28800 | 28700 | 1616 |
| 446 | 20240805 | 111400 | 4486385350 | 28750 | 28800 | 28800 | 28750 | 157 |
| 447 | 20240805 | 111300 | 4481864650 | 28800 | 28800 | 28850 | 28800 | 181 |
| 448 | 20240805 | 111200 | 4476650150 | 28800 | 28850 | 28900 | 28750 | 382 |
| 449 | 20240805 | 111100 | 4465635850 | 28850 | 28850 | 28850 | 28750 | 314 |
| 450 | 20240805 | 111000 | 4456589500 | 28750 | 28700 | 28800 | 28700 | 1769 |
| 451 | 20240805 | 110900 | 4405692150 | 28750 | 28750 | 28750 | 28700 | 688 |
| 452 | 20240805 | 110800 | 4385927600 | 28800 | 28750 | 28800 | 28700 | 716 |
| 453 | 20240805 | 110700 | 4365336250 | 28700 | 28850 | 28850 | 28700 | 5874 |
| 454 | 20240805 | 110600 | 4196326150 | 28850 | 28850 | 28850 | 28800 | 756 |
| 455 | 20240805 | 110500 | 4174526050 | 28800 | 28800 | 28850 | 28800 | 1003 |
| 456 | 20240805 | 110400 | 4145596150 | 28800 | 28900 | 28900 | 28800 | 417 |
| 457 | 20240805 | 110300 | 4133566750 | 28850 | 28850 | 28900 | 28850 | 289 |
| 458 | 20240805 | 110200 | 4125228600 | 28850 | 28850 | 28900 | 28850 | 134 |
| 459 | 20240805 | 110100 | 4121361500 | 28850 | 28850 | 28850 | 28800 | 249 |
| 460 | 20240805 | 110000 | 4114179800 | 28850 | 28850 | 28850 | 28800 | 61 |
| 461 | 20240805 | 105900 | 4112420050 | 28900 | 28900 | 28900 | 28850 | 146 |
| 462 | 20240805 | 105800 | 4108206200 | 28900 | 28900 | 28900 | 28850 | 907 |
| 463 | 20240805 | 105700 | 4082027450 | 28900 | 28850 | 28900 | 28850 | 192 |
| 464 | 20240805 | 105600 | 4076479650 | 28900 | 28950 | 28950 | 28850 | 326 |
| 465 | 20240805 | 105500 | 4067056750 | 28900 | 28850 | 28950 | 28850 | 845 |
| 466 | 20240805 | 105400 | 4042629750 | 28900 | 28900 | 28900 | 28850 | 1081 |
| 467 | 20240805 | 105300 | 4011435350 | 28900 | 28900 | 28900 | 28850 | 130 |
| 468 | 20240805 | 105200 | 4007682450 | 28900 | 28850 | 28900 | 28850 | 682 |
| 469 | 20240805 | 105100 | 3988005100 | 28850 | 28900 | 28900 | 28850 | 281 |
| 470 | 20240805 | 105000 | 3979884450 | 28900 | 28900 | 28900 | 28900 | 317 |
| 471 | 20240805 | 104900 | 3970723150 | 28900 | 28900 | 28950 | 28850 | 351 |
| 472 | 20240805 | 104800 | 3960588700 | 28900 | 28950 | 28950 | 28900 | 112 |
| 473 | 20240805 | 104700 | 3957351600 | 28900 | 28900 | 28950 | 28900 | 103 |
| 474 | 20240805 | 104600 | 3954373750 | 28900 | 28900 | 28950 | 28800 | 3840 |
| 475 | 20240805 | 104500 | 3843646250 | 28850 | 28900 | 28900 | 28850 | 30 |
| 476 | 20240805 | 104400 | 3842780350 | 28900 | 28900 | 28950 | 28900 | 346 |
| 477 | 20240805 | 104300 | 3832780400 | 28950 | 29000 | 29000 | 28950 | 1119 |
| 478 | 20240805 | 104200 | 3800350450 | 29050 | 29050 | 29100 | 29050 | 849 |
| 479 | 20240805 | 104100 | 3775686000 | 29000 | 29050 | 29050 | 29000 | 110 |
| 480 | 20240805 | 104000 | 3772492550 | 29050 | 28950 | 29050 | 28900 | 1571 |
| 481 | 20240805 | 103900 | 3726981850 | 28950 | 28950 | 28950 | 28950 | 23 |
| 482 | 20240805 | 103800 | 3726316000 | 28900 | 28950 | 28950 | 28900 | 370 |
| 483 | 20240805 | 103700 | 3715605550 | 29000 | 28950 | 29000 | 28950 | 623 |
| 484 | 20240805 | 103600 | 3697557900 | 28950 | 28850 | 28950 | 28850 | 725 |
| 485 | 20240805 | 103500 | 3676606700 | 28850 | 28900 | 28900 | 28850 | 209 |
| 486 | 20240805 | 103400 | 3670576950 | 28850 | 28800 | 28850 | 28800 | 244 |
| 487 | 20240805 | 103300 | 3663540700 | 28850 | 28850 | 28900 | 28850 | 152 |
| 488 | 20240805 | 103200 | 3659152650 | 28850 | 28850 | 28950 | 28850 | 157 |
| 489 | 20240805 | 103100 | 3654621400 | 28850 | 28800 | 28900 | 28750 | 710 |
| 490 | 20240805 | 103000 | 3634130950 | 28800 | 28850 | 28850 | 28800 | 1014 |
| 491 | 20240805 | 102900 | 3604926000 | 28800 | 28900 | 28900 | 28800 | 546 |
| 492 | 20240805 | 102800 | 3589181450 | 28950 | 28900 | 28950 | 28800 | 619 |
| 493 | 20240805 | 102700 | 3571296700 | 28800 | 28900 | 28900 | 28750 | 1221 |
| 494 | 20240805 | 102600 | 3536122200 | 28850 | 28800 | 28900 | 28750 | 1048 |
| 495 | 20240805 | 102500 | 3505941000 | 28800 | 28850 | 28850 | 28800 | 415 |
| 496 | 20240805 | 102400 | 3493983750 | 28800 | 28900 | 28950 | 28800 | 67 |
| 497 | 20240805 | 102300 | 3492050000 | 28750 | 28900 | 28950 | 28750 | 1805 |
| 498 | 20240805 | 102200 | 3440053400 | 29000 | 28950 | 29000 | 28900 | 668 |
| 499 | 20240805 | 102100 | 3420738550 | 28900 | 28900 | 28950 | 28850 | 390 |
| 500 | 20240805 | 102000 | 3409465400 | 29000 | 28800 | 29000 | 28800 | 85 |
| 501 | 20240805 | 101900 | 3407012650 | 28950 | 28800 | 28950 | 28750 | 756 |
| 502 | 20240805 | 101800 | 3385200350 | 28750 | 28750 | 28850 | 28750 | 3480 |
| 503 | 20240805 | 101700 | 3285078750 | 28700 | 28750 | 28800 | 28700 | 4241 |
| 504 | 20240805 | 101600 | 3163146350 | 28750 | 28700 | 28800 | 28700 | 2760 |
| 505 | 20240805 | 101500 | 3083871250 | 28700 | 28800 | 28800 | 28700 | 2224 |
| 506 | 20240805 | 101400 | 3019957750 | 28800 | 28850 | 28850 | 28800 | 408 |
| 507 | 20240805 | 101300 | 3008202400 | 28850 | 28800 | 28850 | 28750 | 1289 |
| 508 | 20240805 | 101200 | 2971071450 | 28800 | 28800 | 28800 | 28750 | 429 |
| 509 | 20240805 | 101100 | 2958730750 | 28800 | 28800 | 28850 | 28750 | 542 |
| 510 | 20240805 | 101000 | 2943119400 | 28850 | 28900 | 28900 | 28800 | 386 |
| 511 | 20240805 | 100900 | 2931978150 | 28850 | 28850 | 28900 | 28800 | 726 |
| 512 | 20240805 | 100800 | 2911031000 | 28850 | 28800 | 28850 | 28750 | 1949 |
| 513 | 20240805 | 100700 | 2854887950 | 28850 | 28850 | 28850 | 28800 | 40 |
| 514 | 20240805 | 100600 | 2853735450 | 28800 | 28900 | 28900 | 28800 | 987 |
| 515 | 20240805 | 100500 | 2825254900 | 28900 | 28950 | 28950 | 28900 | 571 |
| 516 | 20240805 | 100400 | 2808740450 | 28950 | 28950 | 29000 | 28950 | 833 |
| 517 | 20240805 | 100300 | 2784603100 | 28950 | 28950 | 29000 | 28950 | 147 |
| 518 | 20240805 | 100200 | 2780346850 | 28950 | 28900 | 28950 | 28900 | 1471 |
| 519 | 20240805 | 100100 | 2737828450 | 29000 | 28950 | 29000 | 28900 | 1088 |
| 520 | 20240805 | 100000 | 2706338600 | 28950 | 28900 | 28950 | 28900 | 565 |
| 521 | 20240805 | 095900 | 2689988150 | 28900 | 28900 | 28900 | 28900 | 566 |
| 522 | 20240805 | 095800 | 2673630750 | 28900 | 28950 | 28950 | 28900 | 256 |
| 523 | 20240805 | 095700 | 2666228350 | 28950 | 28950 | 29000 | 28950 | 529 |
| 524 | 20240805 | 095600 | 2650902600 | 29000 | 28900 | 29000 | 28900 | 749 |
| 525 | 20240805 | 095500 | 2629216250 | 28900 | 29000 | 29050 | 28900 | 1168 |
| 526 | 20240805 | 095400 | 2595378950 | 29000 | 29050 | 29050 | 29000 | 596 |
| 527 | 20240805 | 095300 | 2578086550 | 29050 | 29050 | 29100 | 29000 | 315 |
| 528 | 20240805 | 095200 | 2568944300 | 29050 | 29000 | 29150 | 28950 | 796 |
| 529 | 20240805 | 095100 | 2545826250 | 29000 | 29000 | 29000 | 28750 | 2527 |
| 530 | 20240805 | 095000 | 2472623600 | 29050 | 29200 | 29200 | 29000 | 3813 |
| 531 | 20240805 | 094900 | 2361752350 | 29150 | 29150 | 29200 | 29150 | 1206 |
| 532 | 20240805 | 094800 | 2326597100 | 29200 | 29250 | 29250 | 29150 | 1452 |
| 533 | 20240805 | 094700 | 2284217400 | 29200 | 29350 | 29350 | 29200 | 1263 |
| 534 | 20240805 | 094600 | 2247273800 | 29300 | 29450 | 29450 | 29250 | 2733 |
| 535 | 20240805 | 094500 | 2167054600 | 29450 | 29450 | 29500 | 29400 | 512 |
| 536 | 20240805 | 094400 | 2151978050 | 29450 | 29600 | 29650 | 29450 | 6828 |
| 537 | 20240805 | 094300 | 1950347450 | 29600 | 29650 | 29750 | 29600 | 522 |
| 538 | 20240805 | 094200 | 1934862650 | 29650 | 29700 | 29750 | 29550 | 991 |
| 539 | 20240805 | 094100 | 1905487300 | 29750 | 29700 | 29750 | 29700 | 410 |
| 540 | 20240805 | 094000 | 1893309650 | 29650 | 29600 | 29700 | 29550 | 731 |
| 541 | 20240805 | 093900 | 1871667050 | 29600 | 29600 | 29650 | 29600 | 571 |
| 542 | 20240805 | 093800 | 1854764550 | 29650 | 29700 | 29700 | 29600 | 689 |
| 543 | 20240805 | 093700 | 1834324850 | 29650 | 29750 | 29800 | 29650 | 1002 |
| 544 | 20240805 | 093600 | 1804565800 | 29700 | 29850 | 29850 | 29700 | 928 |
| 545 | 20240805 | 093500 | 1776925200 | 29800 | 29850 | 29850 | 29800 | 146 |
| 546 | 20240805 | 093400 | 1772567300 | 29850 | 29850 | 29850 | 29800 | 138 |
| 547 | 20240805 | 093300 | 1768452850 | 29850 | 29800 | 29900 | 29750 | 570 |
| 548 | 20240805 | 093200 | 1751451550 | 29800 | 29850 | 29850 | 29750 | 663 |
| 549 | 20240805 | 093100 | 1731684050 | 29850 | 29900 | 30000 | 29800 | 1013 |
| 550 | 20240805 | 093000 | 1701443650 | 29900 | 30000 | 30000 | 29900 | 1004 |
| 551 | 20240805 | 092900 | 1671374800 | 29900 | 29850 | 30000 | 29850 | 470 |
| 552 | 20240805 | 092800 | 1657318800 | 29800 | 29800 | 29850 | 29800 | 676 |
| 553 | 20240805 | 092700 | 1637150700 | 29850 | 29750 | 29900 | 29750 | 1600 |
| 554 | 20240805 | 092600 | 1589404450 | 29800 | 29650 | 29800 | 29650 | 753 |
| 555 | 20240805 | 092500 | 1567030900 | 29600 | 29600 | 29700 | 29550 | 1957 |
| 556 | 20240805 | 092400 | 1509131900 | 29650 | 29700 | 29700 | 29600 | 2264 |
| 557 | 20240805 | 092300 | 1442014750 | 29750 | 29750 | 29750 | 29700 | 556 |
| 558 | 20240805 | 092200 | 1425497350 | 29800 | 29650 | 29800 | 29650 | 1078 |
| 559 | 20240805 | 092100 | 1393470950 | 29650 | 29650 | 29750 | 29650 | 642 |
| 560 | 20240805 | 092000 | 1374426850 | 29650 | 29650 | 29700 | 29650 | 699 |
| 561 | 20240805 | 091900 | 1353695750 | 29650 | 29650 | 29700 | 29600 | 714 |
| 562 | 20240805 | 091800 | 1332551850 | 29700 | 29700 | 29750 | 29550 | 5501 |
| 563 | 20240805 | 091700 | 1169539850 | 29700 | 29750 | 29750 | 29700 | 965 |
| 564 | 20240805 | 091600 | 1140840500 | 29800 | 29750 | 29800 | 29650 | 951 |
| 565 | 20240805 | 091500 | 1112585050 | 29700 | 29800 | 29850 | 29700 | 1524 |
| 566 | 20240805 | 091400 | 1067211400 | 29800 | 29900 | 29900 | 29800 | 301 |
| 567 | 20240805 | 091300 | 1058236400 | 29900 | 29750 | 29950 | 29700 | 2297 |
| 568 | 20240805 | 091200 | 989691300 | 29850 | 29850 | 29900 | 29750 | 1531 |
| 569 | 20240805 | 091100 | 944029650 | 29850 | 29800 | 29950 | 29800 | 848 |
| 570 | 20240805 | 091000 | 918682950 | 29800 | 29700 | 29850 | 29600 | 983 |
| 571 | 20240805 | 090900 | 889496250 | 29700 | 30000 | 30000 | 29700 | 3086 |
| 572 | 20240805 | 090800 | 797456450 | 30050 | 30050 | 30150 | 29950 | 3230 |
| 573 | 20240805 | 090700 | 700434100 | 30050 | 30350 | 30400 | 30000 | 1159 |
| 574 | 20240805 | 090600 | 665537100 | 30050 | 30100 | 30550 | 30000 | 2887 |
| 575 | 20240805 | 090500 | 578631400 | 30150 | 30150 | 30200 | 29950 | 5341 |
| 576 | 20240805 | 090400 | 418174500 | 30150 | 30400 | 30600 | 30100 | 2214 |
| 577 | 20240805 | 090300 | 351137450 | 30400 | 30450 | 30600 | 30400 | 3372 |
| 578 | 20240805 | 090200 | 248323600 | 30450 | 30350 | 30500 | 30250 | 2429 |
| 579 | 20240805 | 090100 | 174617550 | 30350 | 30700 | 30800 | 30350 | 2233 |
| 580 | 20240805 | 090000 | 106309500 | 30550 | 30800 | 30800 | 30550 | 3462 |