31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 21711 |
| 3 | 20240806 | 183100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240806 | 183000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240806 | 182900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240806 | 182800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240806 | 182700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240806 | 182600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240806 | 182500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240806 | 182400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240806 | 182300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240806 | 182200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240806 | 182100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240806 | 182000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240806 | 181900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240806 | 181800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240806 | 181700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240806 | 181600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240806 | 181500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240806 | 181400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240806 | 181300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240806 | 181200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240806 | 181100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240806 | 181000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240806 | 180900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240806 | 180800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240806 | 180700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240806 | 180600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240806 | 180500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240806 | 180400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240806 | 180300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240806 | 180200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 21711 |
| 33 | 20240806 | 180100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240806 | 180000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240806 | 175900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240806 | 175800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240806 | 175700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240806 | 175600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240806 | 175500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240806 | 175400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240806 | 175300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240806 | 175200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240806 | 175100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240806 | 175000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240806 | 174900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240806 | 174800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240806 | 174700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240806 | 174600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240806 | 174500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240806 | 174400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240806 | 174300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240806 | 174200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240806 | 174100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240806 | 174000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240806 | 173900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240806 | 173800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240806 | 173700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240806 | 173600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240806 | 173500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240806 | 173400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240806 | 173300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240806 | 173200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 21711 |
| 63 | 20240806 | 173100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240806 | 173000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240806 | 172900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240806 | 172800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240806 | 172700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240806 | 172600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240806 | 172500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240806 | 172400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240806 | 172300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240806 | 172200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240806 | 172100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240806 | 172000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240806 | 171900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240806 | 171800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240806 | 171700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240806 | 171600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240806 | 171500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240806 | 171400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240806 | 171300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240806 | 171200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240806 | 171100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240806 | 171000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240806 | 170900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240806 | 170800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240806 | 170700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240806 | 170600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240806 | 170500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240806 | 170400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240806 | 170300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240806 | 170200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 21711 |
| 93 | 20240806 | 170100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240806 | 170000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240806 | 165900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240806 | 165800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240806 | 165700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240806 | 165600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240806 | 165500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240806 | 165400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240806 | 165300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240806 | 165200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240806 | 165100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240806 | 165000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240806 | 164900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240806 | 164800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240806 | 164700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240806 | 164600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240806 | 164500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240806 | 164400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240806 | 164300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240806 | 164200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240806 | 164100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240806 | 164000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240806 | 163900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240806 | 163800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240806 | 163700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240806 | 163600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240806 | 163500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240806 | 163400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240806 | 163300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240806 | 163200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 21711 |
| 123 | 20240806 | 163100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240806 | 163000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240806 | 162900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240806 | 162800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240806 | 162700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240806 | 162600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240806 | 162500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240806 | 162400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240806 | 162300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240806 | 162200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240806 | 162100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240806 | 162000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240806 | 161900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240806 | 161800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240806 | 161700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240806 | 161600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240806 | 161500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240806 | 161400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240806 | 161300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240806 | 161200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240806 | 161100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240806 | 161000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240806 | 160900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240806 | 160800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240806 | 160700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240806 | 160600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240806 | 160500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240806 | 160400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240806 | 160300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240806 | 160200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 21711 |
| 153 | 20240806 | 160100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240806 | 160000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240806 | 155900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240806 | 155800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240806 | 155700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240806 | 155600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240806 | 155500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240806 | 155400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240806 | 155300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240806 | 155200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240806 | 155100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240806 | 155000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240806 | 154900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240806 | 154800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240806 | 154700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240806 | 154600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240806 | 154500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240806 | 154400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240806 | 154300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240806 | 154200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240806 | 154100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240806 | 154000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240806 | 153900 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240806 | 153800 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240806 | 153700 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240806 | 153600 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240806 | 153500 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240806 | 153400 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240806 | 153300 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240806 | 153200 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 21711 |
| 183 | 20240806 | 153100 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240806 | 153000 | 33544019400 | 43200 | 43200 | 43200 | 43200 | 21711 |
| 185 | 20240806 | 152900 | 32606104200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20240806 | 152800 | 32606104200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20240806 | 152700 | 32606104200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20240806 | 152600 | 32606104200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20240806 | 152500 | 32606104200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20240806 | 152400 | 32606104200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20240806 | 152300 | 32606104200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20240806 | 152200 | 32606104200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20240806 | 152100 | 32606104200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20240806 | 152000 | 32606104200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20240806 | 151900 | 32606104200 | 43250 | 43250 | 43300 | 43200 | 3276 |
| 196 | 20240806 | 151800 | 32464397850 | 43300 | 43300 | 43300 | 43250 | 1436 |
| 197 | 20240806 | 151700 | 32402282050 | 43300 | 43250 | 43300 | 43250 | 1062 |
| 198 | 20240806 | 151600 | 32356330550 | 43300 | 43300 | 43300 | 43200 | 1393 |
| 199 | 20240806 | 151500 | 32296051600 | 43300 | 43250 | 43300 | 43200 | 3537 |
| 200 | 20240806 | 151400 | 32143065300 | 43250 | 43250 | 43300 | 43200 | 3678 |
| 201 | 20240806 | 151300 | 31983897050 | 43300 | 43300 | 43300 | 43250 | 1898 |
| 202 | 20240806 | 151200 | 31901800550 | 43250 | 43250 | 43300 | 43250 | 2841 |
| 203 | 20240806 | 151100 | 31778889850 | 43250 | 43300 | 43350 | 43250 | 4509 |
| 204 | 20240806 | 151000 | 31583787050 | 43300 | 43300 | 43350 | 43250 | 911 |
| 205 | 20240806 | 150900 | 31544338250 | 43350 | 43350 | 43350 | 43300 | 1283 |
| 206 | 20240806 | 150800 | 31488772700 | 43350 | 43350 | 43350 | 43250 | 3951 |
| 207 | 20240806 | 150700 | 31317700950 | 43350 | 43400 | 43400 | 43300 | 1157 |
| 208 | 20240806 | 150600 | 31267551950 | 43350 | 43350 | 43400 | 43350 | 1500 |
| 209 | 20240806 | 150500 | 31202501250 | 43400 | 43350 | 43450 | 43350 | 1143 |
| 210 | 20240806 | 150400 | 31152900150 | 43400 | 43350 | 43450 | 43350 | 654 |
| 211 | 20240806 | 150300 | 31124516550 | 43400 | 43350 | 43400 | 43350 | 1125 |
| 212 | 20240806 | 150200 | 31075711250 | 43350 | 43350 | 43400 | 43300 | 1479 |
| 213 | 20240806 | 150100 | 31011638450 | 43300 | 43400 | 43400 | 43250 | 2377 |
| 214 | 20240806 | 150000 | 30908582000 | 43400 | 43350 | 43400 | 43350 | 1043 |
| 215 | 20240806 | 145900 | 30863365400 | 43350 | 43250 | 43350 | 43250 | 1634 |
| 216 | 20240806 | 145800 | 30792585400 | 43300 | 43300 | 43350 | 43250 | 1511 |
| 217 | 20240806 | 145700 | 30727185000 | 43300 | 43250 | 43300 | 43250 | 1365 |
| 218 | 20240806 | 145600 | 30668145200 | 43250 | 43300 | 43350 | 43250 | 988 |
| 219 | 20240806 | 145500 | 30625381600 | 43250 | 43300 | 43300 | 43250 | 851 |
| 220 | 20240806 | 145400 | 30588568750 | 43300 | 43300 | 43300 | 43250 | 1595 |
| 221 | 20240806 | 145300 | 30519538200 | 43250 | 43300 | 43300 | 43250 | 911 |
| 222 | 20240806 | 145200 | 30480132400 | 43250 | 43300 | 43300 | 43250 | 1869 |
| 223 | 20240806 | 145100 | 30399234250 | 43300 | 43300 | 43300 | 43250 | 606 |
| 224 | 20240806 | 145000 | 30373017350 | 43300 | 43300 | 43350 | 43250 | 1066 |
| 225 | 20240806 | 144900 | 30326889650 | 43350 | 43300 | 43350 | 43250 | 1669 |
| 226 | 20240806 | 144800 | 30254651900 | 43250 | 43300 | 43300 | 43250 | 774 |
| 227 | 20240806 | 144700 | 30221165900 | 43300 | 43250 | 43300 | 43250 | 1403 |
| 228 | 20240806 | 144600 | 30160465550 | 43250 | 43300 | 43350 | 43250 | 500 |
| 229 | 20240806 | 144500 | 30138819500 | 43350 | 43350 | 43350 | 43250 | 764 |
| 230 | 20240806 | 144400 | 30105760100 | 43300 | 43250 | 43350 | 43250 | 2737 |
| 231 | 20240806 | 144300 | 29987295150 | 43250 | 43250 | 43250 | 43200 | 689 |
| 232 | 20240806 | 144200 | 29957528500 | 43250 | 43200 | 43250 | 43200 | 1623 |
| 233 | 20240806 | 144100 | 29887409450 | 43200 | 43200 | 43250 | 43200 | 713 |
| 234 | 20240806 | 144000 | 29856602200 | 43200 | 43250 | 43300 | 43200 | 1092 |
| 235 | 20240806 | 143900 | 29809405050 | 43250 | 43250 | 43300 | 43200 | 839 |
| 236 | 20240806 | 143800 | 29773116700 | 43300 | 43250 | 43350 | 43250 | 1556 |
| 237 | 20240806 | 143700 | 29705764400 | 43250 | 43250 | 43250 | 43200 | 1118 |
| 238 | 20240806 | 143600 | 29657439650 | 43200 | 43150 | 43250 | 43150 | 1105 |
| 239 | 20240806 | 143500 | 29609703950 | 43150 | 43200 | 43250 | 43150 | 2286 |
| 240 | 20240806 | 143400 | 29511001500 | 43200 | 43250 | 43250 | 43200 | 685 |
| 241 | 20240806 | 143300 | 29481409050 | 43250 | 43150 | 43250 | 43150 | 1871 |
| 242 | 20240806 | 143200 | 29400602550 | 43200 | 43200 | 43200 | 43150 | 797 |
| 243 | 20240806 | 143100 | 29366198950 | 43150 | 43200 | 43200 | 43100 | 1402 |
| 244 | 20240806 | 143000 | 29305702350 | 43150 | 43250 | 43250 | 43150 | 2484 |
| 245 | 20240806 | 142900 | 29198465550 | 43200 | 43200 | 43250 | 43150 | 1945 |
| 246 | 20240806 | 142800 | 29114430650 | 43200 | 43150 | 43200 | 43100 | 1719 |
| 247 | 20240806 | 142700 | 29040253550 | 43100 | 43150 | 43200 | 43100 | 2133 |
| 248 | 20240806 | 142600 | 28948235200 | 43100 | 43100 | 43200 | 43100 | 1609 |
| 249 | 20240806 | 142500 | 28878819050 | 43100 | 43150 | 43200 | 43100 | 1060 |
| 250 | 20240806 | 142400 | 28833116000 | 43100 | 43150 | 43150 | 43100 | 1024 |
| 251 | 20240806 | 142300 | 28788949550 | 43100 | 43100 | 43150 | 43100 | 1671 |
| 252 | 20240806 | 142200 | 28716878200 | 43100 | 43050 | 43150 | 43050 | 1652 |
| 253 | 20240806 | 142100 | 28645698200 | 43050 | 43100 | 43150 | 43050 | 2305 |
| 254 | 20240806 | 142000 | 28546369900 | 43150 | 43200 | 43200 | 43100 | 1146 |
| 255 | 20240806 | 141900 | 28496918050 | 43150 | 43200 | 43250 | 43150 | 1622 |
| 256 | 20240806 | 141800 | 28426867450 | 43200 | 43250 | 43250 | 43200 | 438 |
| 257 | 20240806 | 141700 | 28407939400 | 43250 | 43250 | 43300 | 43200 | 1047 |
| 258 | 20240806 | 141600 | 28362659900 | 43250 | 43150 | 43300 | 43150 | 895 |
| 259 | 20240806 | 141500 | 28323995000 | 43200 | 43100 | 43200 | 43100 | 1311 |
| 260 | 20240806 | 141400 | 28267448850 | 43100 | 43200 | 43200 | 43100 | 678 |
| 261 | 20240806 | 141300 | 28238217950 | 43200 | 43100 | 43200 | 43100 | 835 |
| 262 | 20240806 | 141200 | 28202197100 | 43100 | 43150 | 43200 | 43100 | 1539 |
| 263 | 20240806 | 141100 | 28135786850 | 43200 | 43200 | 43250 | 43150 | 2002 |
| 264 | 20240806 | 141000 | 28049328200 | 43250 | 43250 | 43250 | 43200 | 574 |
| 265 | 20240806 | 140900 | 28024518800 | 43300 | 43200 | 43300 | 43200 | 1126 |
| 266 | 20240806 | 140800 | 27975853150 | 43250 | 43250 | 43250 | 43200 | 801 |
| 267 | 20240806 | 140700 | 27941233350 | 43200 | 43250 | 43250 | 43200 | 1112 |
| 268 | 20240806 | 140600 | 27893188800 | 43250 | 43300 | 43350 | 43200 | 3366 |
| 269 | 20240806 | 140500 | 27747605050 | 43350 | 43350 | 43350 | 43300 | 1174 |
| 270 | 20240806 | 140400 | 27696736000 | 43350 | 43300 | 43350 | 43300 | 599 |
| 271 | 20240806 | 140300 | 27670793250 | 43350 | 43350 | 43400 | 43300 | 952 |
| 272 | 20240806 | 140200 | 27629531000 | 43400 | 43400 | 43400 | 43350 | 816 |
| 273 | 20240806 | 140100 | 27594147900 | 43350 | 43400 | 43400 | 43300 | 596 |
| 274 | 20240806 | 140000 | 27568310400 | 43400 | 43350 | 43400 | 43300 | 1054 |
| 275 | 20240806 | 135900 | 27522640750 | 43300 | 43350 | 43400 | 43300 | 1811 |
| 276 | 20240806 | 135800 | 27444162600 | 43350 | 43400 | 43450 | 43350 | 1129 |
| 277 | 20240806 | 135700 | 27395179200 | 43400 | 43400 | 43450 | 43350 | 1268 |
| 278 | 20240806 | 135600 | 27340166750 | 43350 | 43400 | 43400 | 43350 | 1901 |
| 279 | 20240806 | 135500 | 27257694700 | 43400 | 43400 | 43450 | 43400 | 1025 |
| 280 | 20240806 | 135400 | 27213207400 | 43400 | 43450 | 43450 | 43400 | 676 |
| 281 | 20240806 | 135300 | 27183859200 | 43400 | 43500 | 43500 | 43400 | 1366 |
| 282 | 20240806 | 135200 | 27124509950 | 43450 | 43450 | 43500 | 43450 | 442 |
| 283 | 20240806 | 135100 | 27105301300 | 43450 | 43500 | 43500 | 43400 | 1534 |
| 284 | 20240806 | 135000 | 27038622900 | 43450 | 43550 | 43550 | 43450 | 685 |
| 285 | 20240806 | 134900 | 27008845200 | 43550 | 43550 | 43600 | 43500 | 1218 |
| 286 | 20240806 | 134800 | 26955800500 | 43600 | 43450 | 43600 | 43450 | 1589 |
| 287 | 20240806 | 134700 | 26886614650 | 43400 | 43450 | 43550 | 43400 | 1145 |
| 288 | 20240806 | 134600 | 26836872250 | 43450 | 43550 | 43550 | 43450 | 2329 |
| 289 | 20240806 | 134500 | 26735588000 | 43550 | 43550 | 43600 | 43500 | 590 |
| 290 | 20240806 | 134400 | 26709900250 | 43550 | 43550 | 43600 | 43550 | 606 |
| 291 | 20240806 | 134300 | 26683507550 | 43500 | 43500 | 43550 | 43500 | 576 |
| 292 | 20240806 | 134200 | 26658446900 | 43500 | 43500 | 43550 | 43500 | 530 |
| 293 | 20240806 | 134100 | 26635380650 | 43550 | 43550 | 43650 | 43500 | 2585 |
| 294 | 20240806 | 134000 | 26522788900 | 43550 | 43550 | 43550 | 43500 | 1254 |
| 295 | 20240806 | 133900 | 26468201850 | 43550 | 43550 | 43600 | 43550 | 538 |
| 296 | 20240806 | 133800 | 26444764050 | 43600 | 43600 | 43600 | 43550 | 619 |
| 297 | 20240806 | 133700 | 26417791300 | 43600 | 43600 | 43600 | 43550 | 497 |
| 298 | 20240806 | 133600 | 26396140950 | 43550 | 43600 | 43650 | 43550 | 720 |
| 299 | 20240806 | 133500 | 26364756650 | 43550 | 43650 | 43650 | 43550 | 382 |
| 300 | 20240806 | 133400 | 26348105400 | 43600 | 43600 | 43650 | 43550 | 1253 |
| 301 | 20240806 | 133300 | 26293472250 | 43650 | 43650 | 43650 | 43600 | 339 |
| 302 | 20240806 | 133200 | 26278675800 | 43600 | 43700 | 43700 | 43600 | 1032 |
| 303 | 20240806 | 133100 | 26233632600 | 43700 | 43700 | 43750 | 43700 | 681 |
| 304 | 20240806 | 133000 | 26203872350 | 43700 | 43650 | 43700 | 43650 | 196 |
| 305 | 20240806 | 132900 | 26195313850 | 43700 | 43700 | 43700 | 43650 | 368 |
| 306 | 20240806 | 132800 | 26179236750 | 43700 | 43850 | 43900 | 43650 | 4481 |
| 307 | 20240806 | 132700 | 25983204200 | 43850 | 43900 | 43900 | 43850 | 180 |
| 308 | 20240806 | 132600 | 25975308900 | 43900 | 43900 | 43950 | 43900 | 721 |
| 309 | 20240806 | 132500 | 25943655800 | 43900 | 43900 | 43900 | 43850 | 392 |
| 310 | 20240806 | 132400 | 25926450600 | 43900 | 43800 | 43900 | 43800 | 399 |
| 311 | 20240806 | 132300 | 25908951600 | 43800 | 43800 | 43850 | 43800 | 211 |
| 312 | 20240806 | 132200 | 25899706500 | 43800 | 43900 | 43900 | 43800 | 563 |
| 313 | 20240806 | 132100 | 25875018250 | 43850 | 43950 | 43950 | 43800 | 3105 |
| 314 | 20240806 | 132000 | 25738844200 | 43950 | 43900 | 43950 | 43900 | 547 |
| 315 | 20240806 | 131900 | 25714809850 | 43900 | 43850 | 43950 | 43850 | 338 |
| 316 | 20240806 | 131800 | 25699970650 | 43900 | 43950 | 43950 | 43900 | 326 |
| 317 | 20240806 | 131700 | 25685658750 | 43900 | 43900 | 43950 | 43850 | 220 |
| 318 | 20240806 | 131600 | 25675999800 | 43850 | 43950 | 43950 | 43850 | 1120 |
| 319 | 20240806 | 131500 | 25626834750 | 43900 | 43950 | 43950 | 43900 | 161 |
| 320 | 20240806 | 131400 | 25619763350 | 43950 | 43850 | 43950 | 43850 | 287 |
| 321 | 20240806 | 131300 | 25607163450 | 43900 | 43900 | 43900 | 43850 | 439 |
| 322 | 20240806 | 131200 | 25587892950 | 43850 | 43900 | 43900 | 43850 | 940 |
| 323 | 20240806 | 131100 | 25546631450 | 43850 | 43850 | 43900 | 43850 | 272 |
| 324 | 20240806 | 131000 | 25534699000 | 43900 | 43850 | 43900 | 43850 | 80 |
| 325 | 20240806 | 130900 | 25531190500 | 43850 | 43900 | 43900 | 43800 | 890 |
| 326 | 20240806 | 130800 | 25492173550 | 43900 | 43950 | 44000 | 43900 | 832 |
| 327 | 20240806 | 130700 | 25455641200 | 43950 | 44050 | 44050 | 43950 | 1686 |
| 328 | 20240806 | 130600 | 25381486800 | 44000 | 44000 | 44050 | 44000 | 333 |
| 329 | 20240806 | 130500 | 25366827250 | 44050 | 44000 | 44050 | 44000 | 448 |
| 330 | 20240806 | 130400 | 25347096500 | 44050 | 43900 | 44050 | 43900 | 1386 |
| 331 | 20240806 | 130300 | 25286119400 | 43950 | 43950 | 43950 | 43900 | 1296 |
| 332 | 20240806 | 130200 | 25229173200 | 43900 | 44000 | 44000 | 43900 | 1007 |
| 333 | 20240806 | 130100 | 25184905150 | 43950 | 44000 | 44050 | 43950 | 307 |
| 334 | 20240806 | 130000 | 25171396550 | 44000 | 44000 | 44000 | 43950 | 3109 |
| 335 | 20240806 | 125900 | 25034601900 | 44000 | 43950 | 44000 | 43950 | 254 |
| 336 | 20240806 | 125800 | 25023430650 | 44000 | 44000 | 44000 | 43950 | 335 |
| 337 | 20240806 | 125700 | 25008699500 | 44000 | 43950 | 44000 | 43950 | 640 |
| 338 | 20240806 | 125600 | 24980560650 | 43950 | 43900 | 43950 | 43850 | 340 |
| 339 | 20240806 | 125500 | 24965630200 | 43900 | 43900 | 43950 | 43850 | 456 |
| 340 | 20240806 | 125400 | 24945611450 | 43950 | 44000 | 44000 | 43900 | 2179 |
| 341 | 20240806 | 125300 | 24849834550 | 44000 | 43950 | 44000 | 43900 | 662 |
| 342 | 20240806 | 125200 | 24820734600 | 43950 | 43900 | 43950 | 43900 | 1050 |
| 343 | 20240806 | 125100 | 24774625800 | 43900 | 43950 | 43950 | 43900 | 609 |
| 344 | 20240806 | 125000 | 24747865450 | 43900 | 43900 | 43950 | 43900 | 231 |
| 345 | 20240806 | 124900 | 24737717650 | 43950 | 43900 | 43950 | 43850 | 1818 |
| 346 | 20240806 | 124800 | 24657880450 | 43850 | 43850 | 43900 | 43850 | 393 |
| 347 | 20240806 | 124700 | 24640638700 | 43850 | 43850 | 43850 | 43800 | 1615 |
| 348 | 20240806 | 124600 | 24569822550 | 43800 | 43800 | 43850 | 43750 | 1270 |
| 349 | 20240806 | 124500 | 24514192200 | 43800 | 43800 | 43800 | 43750 | 275 |
| 350 | 20240806 | 124400 | 24502153500 | 43750 | 43800 | 43850 | 43750 | 510 |
| 351 | 20240806 | 124300 | 24479818000 | 43800 | 43750 | 43850 | 43750 | 720 |
| 352 | 20240806 | 124200 | 24448279250 | 43800 | 43800 | 43800 | 43750 | 318 |
| 353 | 20240806 | 124100 | 24434354300 | 43800 | 43800 | 43850 | 43750 | 1489 |
| 354 | 20240806 | 124000 | 24369129650 | 43800 | 43800 | 43800 | 43750 | 355 |
| 355 | 20240806 | 123900 | 24353588600 | 43800 | 43800 | 43800 | 43750 | 796 |
| 356 | 20240806 | 123800 | 24318731700 | 43750 | 43800 | 43800 | 43750 | 313 |
| 357 | 20240806 | 123700 | 24305028200 | 43800 | 43800 | 43800 | 43750 | 487 |
| 358 | 20240806 | 123600 | 24283698700 | 43750 | 43800 | 43800 | 43750 | 522 |
| 359 | 20240806 | 123500 | 24260843950 | 43800 | 43750 | 43800 | 43700 | 356 |
| 360 | 20240806 | 123400 | 24245265400 | 43750 | 43700 | 43750 | 43700 | 404 |
| 361 | 20240806 | 123300 | 24227595200 | 43700 | 43750 | 43750 | 43700 | 199 |
| 362 | 20240806 | 123200 | 24218890950 | 43700 | 43700 | 43750 | 43700 | 596 |
| 363 | 20240806 | 123100 | 24192825850 | 43700 | 43750 | 43750 | 43700 | 400 |
| 364 | 20240806 | 123000 | 24175327150 | 43750 | 43750 | 43750 | 43700 | 323 |
| 365 | 20240806 | 122900 | 24161199300 | 43750 | 43750 | 43750 | 43700 | 540 |
| 366 | 20240806 | 122800 | 24137577750 | 43700 | 43700 | 43750 | 43650 | 1387 |
| 367 | 20240806 | 122700 | 24076963150 | 43700 | 43700 | 43700 | 43600 | 1226 |
| 368 | 20240806 | 122600 | 24023446400 | 43700 | 43600 | 43700 | 43600 | 309 |
| 369 | 20240806 | 122500 | 24009955750 | 43600 | 43650 | 43650 | 43600 | 1148 |
| 370 | 20240806 | 122400 | 23959878800 | 43650 | 43600 | 43650 | 43600 | 714 |
| 371 | 20240806 | 122300 | 23928717400 | 43650 | 43650 | 43650 | 43600 | 357 |
| 372 | 20240806 | 122200 | 23913144450 | 43650 | 43600 | 43700 | 43600 | 1205 |
| 373 | 20240806 | 122100 | 23860542050 | 43650 | 43650 | 43650 | 43600 | 500 |
| 374 | 20240806 | 122000 | 23838722350 | 43650 | 43600 | 43650 | 43600 | 232 |
| 375 | 20240806 | 121900 | 23828596000 | 43600 | 43600 | 43700 | 43550 | 641 |
| 376 | 20240806 | 121800 | 23800628850 | 43650 | 43650 | 43650 | 43600 | 1360 |
| 377 | 20240806 | 121700 | 23741265350 | 43600 | 43600 | 43700 | 43600 | 2110 |
| 378 | 20240806 | 121600 | 23649248200 | 43600 | 43550 | 43600 | 43550 | 313 |
| 379 | 20240806 | 121500 | 23635609000 | 43600 | 43600 | 43600 | 43550 | 247 |
| 380 | 20240806 | 121400 | 23624847550 | 43600 | 43600 | 43600 | 43550 | 203 |
| 381 | 20240806 | 121300 | 23616001800 | 43600 | 43650 | 43650 | 43550 | 1089 |
| 382 | 20240806 | 121200 | 23568513300 | 43700 | 43650 | 43700 | 43650 | 383 |
| 383 | 20240806 | 121100 | 23551778400 | 43650 | 43650 | 43700 | 43650 | 338 |
| 384 | 20240806 | 121000 | 23537017700 | 43650 | 43650 | 43650 | 43600 | 880 |
| 385 | 20240806 | 120900 | 23498607550 | 43600 | 43650 | 43650 | 43600 | 441 |
| 386 | 20240806 | 120800 | 23479371100 | 43650 | 43550 | 43650 | 43550 | 1121 |
| 387 | 20240806 | 120700 | 23430468400 | 43550 | 43550 | 43600 | 43500 | 386 |
| 388 | 20240806 | 120600 | 23413655750 | 43600 | 43600 | 43600 | 43500 | 608 |
| 389 | 20240806 | 120500 | 23387175850 | 43600 | 43500 | 43600 | 43500 | 743 |
| 390 | 20240806 | 120400 | 23354819100 | 43500 | 43450 | 43500 | 43400 | 288 |
| 391 | 20240806 | 120300 | 23342307100 | 43450 | 43500 | 43500 | 43350 | 489 |
| 392 | 20240806 | 120200 | 23321066100 | 43450 | 43450 | 43500 | 43400 | 1227 |
| 393 | 20240806 | 120100 | 23267775850 | 43450 | 43350 | 43500 | 43350 | 271 |
| 394 | 20240806 | 120000 | 23256005650 | 43350 | 43600 | 43600 | 43350 | 2153 |
| 395 | 20240806 | 115900 | 23162452100 | 43650 | 43650 | 43650 | 43600 | 490 |
| 396 | 20240806 | 115800 | 23141077350 | 43700 | 43650 | 43700 | 43600 | 887 |
| 397 | 20240806 | 115700 | 23102376700 | 43650 | 43650 | 43650 | 43600 | 954 |
| 398 | 20240806 | 115600 | 23060736400 | 43600 | 43550 | 43650 | 43550 | 689 |
| 399 | 20240806 | 115500 | 23030703850 | 43550 | 43550 | 43600 | 43500 | 1590 |
| 400 | 20240806 | 115400 | 22961457900 | 43600 | 43700 | 43700 | 43600 | 619 |
| 401 | 20240806 | 115300 | 22934445400 | 43700 | 43600 | 43700 | 43600 | 561 |
| 402 | 20240806 | 115200 | 22909948850 | 43600 | 43600 | 43650 | 43600 | 294 |
| 403 | 20240806 | 115100 | 22897120600 | 43650 | 43600 | 43650 | 43600 | 527 |
| 404 | 20240806 | 115000 | 22874129750 | 43650 | 43650 | 43700 | 43600 | 403 |
| 405 | 20240806 | 114900 | 22856536400 | 43650 | 43700 | 43700 | 43600 | 691 |
| 406 | 20240806 | 114800 | 22826372150 | 43700 | 43650 | 43700 | 43600 | 557 |
| 407 | 20240806 | 114700 | 22802058550 | 43600 | 43650 | 43650 | 43600 | 349 |
| 408 | 20240806 | 114600 | 22786830100 | 43600 | 43600 | 43650 | 43600 | 325 |
| 409 | 20240806 | 114500 | 22772647600 | 43650 | 43650 | 43650 | 43600 | 583 |
| 410 | 20240806 | 114400 | 22747211500 | 43650 | 43600 | 43700 | 43600 | 1982 |
| 411 | 20240806 | 114300 | 22660695050 | 43650 | 43650 | 43650 | 43600 | 400 |
| 412 | 20240806 | 114200 | 22643241950 | 43650 | 43650 | 43650 | 43600 | 587 |
| 413 | 20240806 | 114100 | 22617635100 | 43650 | 43650 | 43650 | 43600 | 433 |
| 414 | 20240806 | 114000 | 22598742700 | 43650 | 43600 | 43650 | 43600 | 257 |
| 415 | 20240806 | 113900 | 22587527250 | 43600 | 43600 | 43600 | 43550 | 566 |
| 416 | 20240806 | 113800 | 22562854350 | 43550 | 43650 | 43700 | 43550 | 729 |
| 417 | 20240806 | 113700 | 22531047300 | 43650 | 43550 | 43650 | 43550 | 437 |
| 418 | 20240806 | 113600 | 22512002100 | 43550 | 43550 | 43550 | 43500 | 1293 |
| 419 | 20240806 | 113500 | 22455693750 | 43550 | 43550 | 43550 | 43450 | 508 |
| 420 | 20240806 | 113400 | 22433587000 | 43550 | 43500 | 43550 | 43500 | 314 |
| 421 | 20240806 | 113300 | 22419922800 | 43500 | 43500 | 43550 | 43450 | 418 |
| 422 | 20240806 | 113200 | 22401736100 | 43500 | 43550 | 43550 | 43450 | 495 |
| 423 | 20240806 | 113100 | 22380186750 | 43550 | 43500 | 43550 | 43450 | 423 |
| 424 | 20240806 | 113000 | 22361782700 | 43500 | 43500 | 43500 | 43450 | 414 |
| 425 | 20240806 | 112900 | 22343775150 | 43550 | 43500 | 43550 | 43450 | 586 |
| 426 | 20240806 | 112800 | 22318288500 | 43450 | 43450 | 43500 | 43450 | 290 |
| 427 | 20240806 | 112700 | 22305683450 | 43450 | 43550 | 43550 | 43450 | 757 |
| 428 | 20240806 | 112600 | 22272759750 | 43550 | 43450 | 43550 | 43400 | 1660 |
| 429 | 20240806 | 112500 | 22200578250 | 43400 | 43350 | 43450 | 43350 | 625 |
| 430 | 20240806 | 112400 | 22173448050 | 43400 | 43350 | 43450 | 43350 | 1009 |
| 431 | 20240806 | 112300 | 22129671950 | 43400 | 43400 | 43400 | 43350 | 558 |
| 432 | 20240806 | 112200 | 22105458050 | 43350 | 43300 | 43400 | 43300 | 420 |
| 433 | 20240806 | 112100 | 22087253250 | 43300 | 43400 | 43400 | 43300 | 1216 |
| 434 | 20240806 | 112000 | 22034520750 | 43450 | 43550 | 43550 | 43400 | 1010 |
| 435 | 20240806 | 111900 | 21990597300 | 43550 | 43650 | 43650 | 43500 | 737 |
| 436 | 20240806 | 111800 | 21958503600 | 43550 | 43550 | 43700 | 43550 | 1749 |
| 437 | 20240806 | 111700 | 21882295350 | 43500 | 43550 | 43600 | 43450 | 597 |
| 438 | 20240806 | 111600 | 21856308200 | 43500 | 43500 | 43550 | 43400 | 651 |
| 439 | 20240806 | 111500 | 21828005950 | 43400 | 43500 | 43550 | 43400 | 904 |
| 440 | 20240806 | 111400 | 21788671200 | 43500 | 43400 | 43500 | 43350 | 843 |
| 441 | 20240806 | 111300 | 21752066250 | 43400 | 43450 | 43450 | 43350 | 684 |
| 442 | 20240806 | 111200 | 21722379650 | 43500 | 43600 | 43850 | 43400 | 2092 |
| 443 | 20240806 | 111100 | 21631273550 | 43600 | 43750 | 43800 | 43550 | 1066 |
| 444 | 20240806 | 111000 | 21584750750 | 43800 | 43700 | 43800 | 43700 | 1258 |
| 445 | 20240806 | 110900 | 21529702400 | 43750 | 43800 | 43800 | 43700 | 529 |
| 446 | 20240806 | 110800 | 21506551850 | 43700 | 43850 | 43850 | 43650 | 1543 |
| 447 | 20240806 | 110700 | 21439079150 | 43850 | 43850 | 43850 | 43750 | 945 |
| 448 | 20240806 | 110600 | 21397692200 | 43850 | 43850 | 43900 | 43750 | 1193 |
| 449 | 20240806 | 110500 | 21345394250 | 43800 | 43800 | 43850 | 43750 | 3944 |
| 450 | 20240806 | 110400 | 21172617500 | 43750 | 43850 | 43850 | 43750 | 1009 |
| 451 | 20240806 | 110300 | 21128397800 | 43800 | 43800 | 43850 | 43750 | 1691 |
| 452 | 20240806 | 110200 | 21054326200 | 43750 | 43750 | 43850 | 43750 | 2916 |
| 453 | 20240806 | 110100 | 20926642450 | 43750 | 43750 | 43750 | 43700 | 516 |
| 454 | 20240806 | 110000 | 20904068300 | 43750 | 43650 | 43750 | 43650 | 1209 |
| 455 | 20240806 | 105900 | 20851224400 | 43650 | 43650 | 43650 | 43600 | 414 |
| 456 | 20240806 | 105800 | 20833154050 | 43650 | 43650 | 43700 | 43650 | 537 |
| 457 | 20240806 | 105700 | 20809701950 | 43650 | 43600 | 43700 | 43600 | 1401 |
| 458 | 20240806 | 105600 | 20748566400 | 43600 | 43500 | 43650 | 43500 | 1673 |
| 459 | 20240806 | 105500 | 20675698600 | 43500 | 43500 | 43550 | 43450 | 731 |
| 460 | 20240806 | 105400 | 20643890750 | 43550 | 43500 | 43550 | 43450 | 675 |
| 461 | 20240806 | 105300 | 20614518550 | 43500 | 43600 | 43650 | 43450 | 1416 |
| 462 | 20240806 | 105200 | 20552831150 | 43600 | 43600 | 43650 | 43100 | 3533 |
| 463 | 20240806 | 105100 | 20399629650 | 43550 | 43550 | 43600 | 43500 | 1280 |
| 464 | 20240806 | 105000 | 20343863600 | 43500 | 43400 | 43500 | 43400 | 1406 |
| 465 | 20240806 | 104900 | 20282749100 | 43500 | 43500 | 43500 | 43400 | 1559 |
| 466 | 20240806 | 104800 | 20215038750 | 43500 | 43450 | 43500 | 43350 | 1044 |
| 467 | 20240806 | 104700 | 20169723000 | 43500 | 43200 | 43500 | 43150 | 5729 |
| 468 | 20240806 | 104600 | 19920996100 | 43150 | 43200 | 43200 | 43150 | 406 |
| 469 | 20240806 | 104500 | 19903464450 | 43200 | 43250 | 43400 | 43100 | 1822 |
| 470 | 20240806 | 104400 | 19824675350 | 43200 | 43200 | 43350 | 43100 | 1093 |
| 471 | 20240806 | 104300 | 19777401650 | 43350 | 42950 | 43350 | 42950 | 3790 |
| 472 | 20240806 | 104200 | 19614036750 | 42950 | 43000 | 43050 | 42900 | 3158 |
| 473 | 20240806 | 104100 | 19478374200 | 43000 | 43050 | 43100 | 42950 | 2388 |
| 474 | 20240806 | 104000 | 19375690200 | 43050 | 43150 | 43150 | 43050 | 3604 |
| 475 | 20240806 | 103900 | 19220414950 | 43150 | 43200 | 43250 | 43100 | 1485 |
| 476 | 20240806 | 103800 | 19156330500 | 43200 | 43150 | 43250 | 43100 | 1094 |
| 477 | 20240806 | 103700 | 19109075050 | 43150 | 43150 | 43200 | 43100 | 536 |
| 478 | 20240806 | 103600 | 19085948350 | 43150 | 43200 | 43350 | 43050 | 2922 |
| 479 | 20240806 | 103500 | 18959858700 | 43200 | 43100 | 43200 | 43050 | 3148 |
| 480 | 20240806 | 103400 | 18824223450 | 43100 | 43150 | 43200 | 43100 | 1253 |
| 481 | 20240806 | 103300 | 18770144550 | 43200 | 43150 | 43250 | 43050 | 1274 |
| 482 | 20240806 | 103200 | 18715137950 | 43200 | 43100 | 43200 | 43050 | 1218 |
| 483 | 20240806 | 103100 | 18662642250 | 43100 | 42950 | 43250 | 42900 | 8686 |
| 484 | 20240806 | 103000 | 18288949750 | 42950 | 43000 | 43150 | 42950 | 3405 |
| 485 | 20240806 | 102900 | 18142499550 | 43000 | 43150 | 43150 | 42950 | 13037 |
| 486 | 20240806 | 102800 | 17581376150 | 43150 | 43100 | 43200 | 43100 | 3285 |
| 487 | 20240806 | 102700 | 17439623350 | 43150 | 43350 | 43350 | 43100 | 10439 |
| 488 | 20240806 | 102600 | 16988329500 | 43400 | 43400 | 43500 | 43350 | 1656 |
| 489 | 20240806 | 102500 | 16916445900 | 43350 | 43400 | 43450 | 43350 | 1402 |
| 490 | 20240806 | 102400 | 16855647750 | 43450 | 43400 | 43450 | 43350 | 1811 |
| 491 | 20240806 | 102300 | 16777073850 | 43400 | 43500 | 43550 | 43350 | 5664 |
| 492 | 20240806 | 102200 | 16531155750 | 43500 | 43600 | 43600 | 43500 | 1260 |
| 493 | 20240806 | 102100 | 16476275650 | 43600 | 43500 | 43600 | 43500 | 1519 |
| 494 | 20240806 | 102000 | 16410105050 | 43500 | 43450 | 43550 | 43450 | 1817 |
| 495 | 20240806 | 101900 | 16331100500 | 43450 | 43500 | 43500 | 43450 | 1105 |
| 496 | 20240806 | 101800 | 16283039000 | 43450 | 43650 | 43650 | 43450 | 8976 |
| 497 | 20240806 | 101700 | 15892436400 | 43600 | 43700 | 43700 | 43600 | 3335 |
| 498 | 20240806 | 101600 | 15746827350 | 43700 | 43700 | 43750 | 43650 | 1397 |
| 499 | 20240806 | 101500 | 15685779650 | 43700 | 43750 | 43800 | 43650 | 2533 |
| 500 | 20240806 | 101400 | 15575045850 | 43700 | 43800 | 43850 | 43700 | 1965 |
| 501 | 20240806 | 101300 | 15489111200 | 43800 | 43800 | 43800 | 43700 | 1022 |
| 502 | 20240806 | 101200 | 15444382900 | 43800 | 43800 | 43800 | 43650 | 3956 |
| 503 | 20240806 | 101100 | 15271424200 | 43800 | 43900 | 43950 | 43750 | 4597 |
| 504 | 20240806 | 101000 | 15069917750 | 43900 | 43900 | 43900 | 43850 | 1137 |
| 505 | 20240806 | 100900 | 15020033200 | 43850 | 43800 | 43900 | 43800 | 1265 |
| 506 | 20240806 | 100800 | 14964591500 | 43800 | 43900 | 43900 | 43750 | 4865 |
| 507 | 20240806 | 100700 | 14751267950 | 43950 | 44000 | 44000 | 43900 | 2039 |
| 508 | 20240806 | 100600 | 14661656800 | 44000 | 44050 | 44100 | 43900 | 6679 |
| 509 | 20240806 | 100500 | 14367740000 | 44000 | 44050 | 44150 | 44000 | 3851 |
| 510 | 20240806 | 100400 | 14198206100 | 44000 | 44000 | 44050 | 44000 | 4017 |
| 511 | 20240806 | 100300 | 14021385050 | 44000 | 43950 | 44050 | 43950 | 1571 |
| 512 | 20240806 | 100200 | 13952284000 | 44000 | 44100 | 44100 | 43950 | 3437 |
| 513 | 20240806 | 100100 | 13800984650 | 44050 | 44050 | 44100 | 44000 | 1745 |
| 514 | 20240806 | 100000 | 13724089900 | 44050 | 44050 | 44100 | 43950 | 2109 |
| 515 | 20240806 | 095900 | 13631223200 | 44050 | 44050 | 44100 | 43950 | 4879 |
| 516 | 20240806 | 095800 | 13416663450 | 44000 | 44200 | 44200 | 44000 | 3386 |
| 517 | 20240806 | 095700 | 13267251350 | 44200 | 44050 | 44200 | 44050 | 7114 |
| 518 | 20240806 | 095600 | 12953656450 | 44000 | 43950 | 44050 | 43950 | 5632 |
| 519 | 20240806 | 095500 | 12705779350 | 44000 | 44000 | 44000 | 43950 | 1272 |
| 520 | 20240806 | 095400 | 12649822150 | 43950 | 43950 | 44000 | 43900 | 2362 |
| 521 | 20240806 | 095300 | 12546001750 | 43950 | 43900 | 43950 | 43850 | 4482 |
| 522 | 20240806 | 095200 | 12349204900 | 43900 | 43900 | 43900 | 43800 | 2099 |
| 523 | 20240806 | 095100 | 12257138650 | 43900 | 43900 | 43950 | 43850 | 2820 |
| 524 | 20240806 | 095000 | 12133309400 | 43900 | 43950 | 43950 | 43850 | 1226 |
| 525 | 20240806 | 094900 | 12079485050 | 43950 | 43850 | 44000 | 43850 | 1801 |
| 526 | 20240806 | 094800 | 12000358700 | 43900 | 43750 | 43900 | 43750 | 5793 |
| 527 | 20240806 | 094700 | 11746556950 | 43750 | 43650 | 43750 | 43650 | 2112 |
| 528 | 20240806 | 094600 | 11654231200 | 43650 | 43750 | 43750 | 43600 | 3851 |
| 529 | 20240806 | 094500 | 11485959650 | 43750 | 43650 | 43800 | 43650 | 2206 |
| 530 | 20240806 | 094400 | 11389543850 | 43600 | 43550 | 43650 | 43550 | 463 |
| 531 | 20240806 | 094300 | 11369367300 | 43550 | 43750 | 43750 | 43500 | 5344 |
| 532 | 20240806 | 094200 | 11136315650 | 43750 | 43700 | 43800 | 43700 | 4230 |
| 533 | 20240806 | 094100 | 10951391200 | 43700 | 43700 | 43750 | 43650 | 2374 |
| 534 | 20240806 | 094000 | 10847615900 | 43700 | 43600 | 43700 | 43550 | 5159 |
| 535 | 20240806 | 093900 | 10622663350 | 43600 | 43750 | 43750 | 43600 | 1725 |
| 536 | 20240806 | 093800 | 10547345200 | 43700 | 43650 | 43900 | 43650 | 2990 |
| 537 | 20240806 | 093700 | 10416589650 | 43600 | 43900 | 43900 | 43600 | 2437 |
| 538 | 20240806 | 093600 | 10310121950 | 43900 | 43900 | 43950 | 43850 | 5350 |
| 539 | 20240806 | 093500 | 10075156900 | 43900 | 43800 | 43900 | 43700 | 2917 |
| 540 | 20240806 | 093400 | 9947412850 | 43800 | 43650 | 43800 | 43500 | 5724 |
| 541 | 20240806 | 093300 | 9697702000 | 43650 | 43600 | 43650 | 43550 | 4485 |
| 542 | 20240806 | 093200 | 9502148800 | 43550 | 43600 | 43600 | 43550 | 1528 |
| 543 | 20240806 | 093100 | 9435559950 | 43550 | 43650 | 43700 | 43550 | 3217 |
| 544 | 20240806 | 093000 | 9295221550 | 43650 | 43550 | 43650 | 43500 | 4683 |
| 545 | 20240806 | 092900 | 9090968450 | 43550 | 43550 | 43550 | 43450 | 3193 |
| 546 | 20240806 | 092800 | 8952171250 | 43500 | 43500 | 43600 | 43450 | 2806 |
| 547 | 20240806 | 092700 | 8830005650 | 43500 | 43550 | 43550 | 43400 | 2761 |
| 548 | 20240806 | 092600 | 8709962300 | 43550 | 43650 | 43650 | 43500 | 2546 |
| 549 | 20240806 | 092500 | 8599014950 | 43600 | 43600 | 43650 | 43550 | 1995 |
| 550 | 20240806 | 092400 | 8512022200 | 43600 | 43400 | 43600 | 43400 | 3512 |
| 551 | 20240806 | 092300 | 8359376950 | 43400 | 43350 | 43450 | 43300 | 2865 |
| 552 | 20240806 | 092200 | 8235166050 | 43300 | 43600 | 43600 | 43300 | 6055 |
| 553 | 20240806 | 092100 | 7971726450 | 43600 | 43600 | 43700 | 43600 | 5146 |
| 554 | 20240806 | 092000 | 7747147400 | 43600 | 43650 | 43700 | 43550 | 3059 |
| 555 | 20240806 | 091900 | 7613746550 | 43650 | 43650 | 43700 | 43600 | 1495 |
| 556 | 20240806 | 091800 | 7548493200 | 43700 | 43650 | 43750 | 43600 | 2127 |
| 557 | 20240806 | 091700 | 7455639050 | 43650 | 43850 | 43900 | 43650 | 5546 |
| 558 | 20240806 | 091600 | 7212715450 | 43850 | 43900 | 43950 | 43650 | 5099 |
| 559 | 20240806 | 091500 | 6989564950 | 43900 | 43800 | 44000 | 43800 | 3851 |
| 560 | 20240806 | 091400 | 6820519150 | 43800 | 43900 | 43950 | 43800 | 3508 |
| 561 | 20240806 | 091300 | 6666686000 | 43850 | 43950 | 43950 | 43800 | 3653 |
| 562 | 20240806 | 091200 | 6506502600 | 43900 | 43750 | 44000 | 43750 | 7832 |
| 563 | 20240806 | 091100 | 6162290700 | 43750 | 43150 | 43850 | 43100 | 5749 |
| 564 | 20240806 | 091000 | 5912365600 | 43100 | 43050 | 43150 | 43000 | 3203 |
| 565 | 20240806 | 090900 | 5774458750 | 43000 | 43050 | 43150 | 43000 | 5232 |
| 566 | 20240806 | 090800 | 5549067600 | 43000 | 42850 | 43100 | 42700 | 6017 |
| 567 | 20240806 | 090700 | 5290907650 | 42850 | 43350 | 43350 | 42850 | 11828 |
| 568 | 20240806 | 090600 | 4780725200 | 43300 | 43650 | 43650 | 43250 | 13664 |
| 569 | 20240806 | 090500 | 4186505250 | 43650 | 43600 | 43800 | 43550 | 10576 |
| 570 | 20240806 | 090400 | 3724490000 | 43650 | 43800 | 44000 | 43550 | 12324 |
| 571 | 20240806 | 090300 | 3184552600 | 43850 | 44000 | 44050 | 43800 | 11863 |
| 572 | 20240806 | 090200 | 2663649850 | 43850 | 43800 | 44050 | 43650 | 9502 |
| 573 | 20240806 | 090100 | 2246163900 | 43900 | 44450 | 44500 | 43700 | 10150 |
| 574 | 20240806 | 090000 | 1798797250 | 44350 | 43500 | 44450 | 43450 | 40177 |