34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 184600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 1168052 |
| 3 | 20240801 | 184500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 4 | 20240801 | 184400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 5 | 20240801 | 184300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 6 | 20240801 | 184200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 7 | 20240801 | 184100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 8 | 20240801 | 184000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 9 | 20240801 | 183900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 10 | 20240801 | 183800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 11 | 20240801 | 183700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 12 | 20240801 | 183600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 13 | 20240801 | 183500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 14 | 20240801 | 183400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 15 | 20240801 | 183300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 16 | 20240801 | 183200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 17 | 20240801 | 183100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 18 | 20240801 | 183000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 19 | 20240801 | 182900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 20 | 20240801 | 182800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 21 | 20240801 | 182700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 22 | 20240801 | 182600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 23 | 20240801 | 182500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 24 | 20240801 | 182400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 25 | 20240801 | 182300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 26 | 20240801 | 182200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 27 | 20240801 | 182100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 28 | 20240801 | 182000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 29 | 20240801 | 181900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 30 | 20240801 | 181800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 31 | 20240801 | 181700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 32 | 20240801 | 181600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 1168052 |
| 33 | 20240801 | 181500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 34 | 20240801 | 181400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 35 | 20240801 | 181300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 36 | 20240801 | 181200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 37 | 20240801 | 181100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 38 | 20240801 | 181000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 39 | 20240801 | 180900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 40 | 20240801 | 180800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 41 | 20240801 | 180700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 42 | 20240801 | 180600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 43 | 20240801 | 180500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 44 | 20240801 | 180400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 45 | 20240801 | 180300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 46 | 20240801 | 180200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 47 | 20240801 | 180100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 48 | 20240801 | 180000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 49 | 20240801 | 175900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 50 | 20240801 | 175800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 51 | 20240801 | 175700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 52 | 20240801 | 175600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 53 | 20240801 | 175500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 54 | 20240801 | 175400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 55 | 20240801 | 175300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 56 | 20240801 | 175200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 57 | 20240801 | 175100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 58 | 20240801 | 175000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 59 | 20240801 | 174900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 60 | 20240801 | 174800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 61 | 20240801 | 174700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 62 | 20240801 | 174600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 1168052 |
| 63 | 20240801 | 174500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 64 | 20240801 | 174400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 65 | 20240801 | 174300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 66 | 20240801 | 174200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 67 | 20240801 | 174100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 68 | 20240801 | 174000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 69 | 20240801 | 173900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 70 | 20240801 | 173800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 71 | 20240801 | 173700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 72 | 20240801 | 173600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 73 | 20240801 | 173500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 74 | 20240801 | 173400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 75 | 20240801 | 173300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 76 | 20240801 | 173200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 77 | 20240801 | 173100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 78 | 20240801 | 173000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 79 | 20240801 | 172900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 80 | 20240801 | 172800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 81 | 20240801 | 172700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 82 | 20240801 | 172600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 83 | 20240801 | 172500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 84 | 20240801 | 172400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 85 | 20240801 | 172300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 86 | 20240801 | 172200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 87 | 20240801 | 172100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 88 | 20240801 | 172000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 89 | 20240801 | 171900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 90 | 20240801 | 171800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 91 | 20240801 | 171700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 92 | 20240801 | 171600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 1168052 |
| 93 | 20240801 | 171500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 94 | 20240801 | 171400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 95 | 20240801 | 171300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 96 | 20240801 | 171200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 97 | 20240801 | 171100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 98 | 20240801 | 171000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 99 | 20240801 | 170900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 100 | 20240801 | 170800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 101 | 20240801 | 170700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 102 | 20240801 | 170600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 103 | 20240801 | 170500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 104 | 20240801 | 170400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 105 | 20240801 | 170300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 106 | 20240801 | 170200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 107 | 20240801 | 170100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 108 | 20240801 | 170000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 109 | 20240801 | 165900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 110 | 20240801 | 165800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 111 | 20240801 | 165700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 112 | 20240801 | 165600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 113 | 20240801 | 165500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 114 | 20240801 | 165400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 115 | 20240801 | 165300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 116 | 20240801 | 165200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 117 | 20240801 | 165100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 118 | 20240801 | 165000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 119 | 20240801 | 164900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 120 | 20240801 | 164800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 121 | 20240801 | 164700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 122 | 20240801 | 164600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 1168052 |
| 123 | 20240801 | 164500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 124 | 20240801 | 164400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 125 | 20240801 | 164300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 126 | 20240801 | 164200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 127 | 20240801 | 164100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 128 | 20240801 | 164000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 129 | 20240801 | 163900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 130 | 20240801 | 163800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 131 | 20240801 | 163700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 132 | 20240801 | 163600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 133 | 20240801 | 163500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 134 | 20240801 | 163400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 135 | 20240801 | 163300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 136 | 20240801 | 163200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 137 | 20240801 | 163100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 138 | 20240801 | 163000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 139 | 20240801 | 162900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 140 | 20240801 | 162800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 141 | 20240801 | 162700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 142 | 20240801 | 162600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 143 | 20240801 | 162500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 144 | 20240801 | 162400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 145 | 20240801 | 162300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 146 | 20240801 | 162200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 147 | 20240801 | 162100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 148 | 20240801 | 162000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 149 | 20240801 | 161900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 150 | 20240801 | 161800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 151 | 20240801 | 161700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 152 | 20240801 | 161600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 1168052 |
| 153 | 20240801 | 161500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 154 | 20240801 | 161400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 155 | 20240801 | 161300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 156 | 20240801 | 161200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 157 | 20240801 | 161100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 158 | 20240801 | 161000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 159 | 20240801 | 160900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 160 | 20240801 | 160800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 161 | 20240801 | 160700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 162 | 20240801 | 160600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 163 | 20240801 | 160500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 164 | 20240801 | 160400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 165 | 20240801 | 160300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 166 | 20240801 | 160200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 167 | 20240801 | 160100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 168 | 20240801 | 160000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 169 | 20240801 | 155900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 170 | 20240801 | 155800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 171 | 20240801 | 155700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 172 | 20240801 | 155600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 173 | 20240801 | 155500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 174 | 20240801 | 155400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 175 | 20240801 | 155300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 176 | 20240801 | 155200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 177 | 20240801 | 155100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 178 | 20240801 | 155000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 179 | 20240801 | 154900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 180 | 20240801 | 154800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 181 | 20240801 | 154700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 182 | 20240801 | 154600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 1168052 |
| 183 | 20240801 | 154500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 184 | 20240801 | 154400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 185 | 20240801 | 154300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 186 | 20240801 | 154200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 187 | 20240801 | 154100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 188 | 20240801 | 154000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 189 | 20240801 | 153900 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 190 | 20240801 | 153800 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 191 | 20240801 | 153700 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 192 | 20240801 | 153600 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 193 | 20240801 | 153500 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 194 | 20240801 | 153400 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 195 | 20240801 | 153300 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 196 | 20240801 | 153200 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 197 | 20240801 | 153100 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 198 | 20240801 | 153000 | 1733529362100 | 83100 | 83100 | 83100 | 83100 | 1168052 |
| 199 | 20240801 | 152900 | 1636464240900 | 83500 | 83500 | 83500 | 83500 | 0 |
| 200 | 20240801 | 152800 | 1636464240900 | 83500 | 83500 | 83500 | 83500 | 0 |
| 201 | 20240801 | 152700 | 1636464240900 | 83500 | 83500 | 83500 | 83500 | 0 |
| 202 | 20240801 | 152600 | 1636464240900 | 83500 | 83500 | 83500 | 83500 | 0 |
| 203 | 20240801 | 152500 | 1636464240900 | 83500 | 83500 | 83500 | 83500 | 0 |
| 204 | 20240801 | 152400 | 1636464240900 | 83500 | 83500 | 83500 | 83500 | 0 |
| 205 | 20240801 | 152300 | 1636464240900 | 83500 | 83500 | 83500 | 83500 | 0 |
| 206 | 20240801 | 152200 | 1636464240900 | 83500 | 83500 | 83500 | 83500 | 0 |
| 207 | 20240801 | 152100 | 1636464240900 | 83500 | 83500 | 83500 | 83500 | 0 |
| 208 | 20240801 | 152000 | 1636464240900 | 83500 | 83500 | 83500 | 83500 | 0 |
| 209 | 20240801 | 151900 | 1636464240900 | 83500 | 83400 | 83500 | 83400 | 84614 |
| 210 | 20240801 | 151800 | 1629404001700 | 83400 | 83400 | 83500 | 83400 | 19446 |
| 211 | 20240801 | 151700 | 1627780862400 | 83400 | 83400 | 83500 | 83400 | 37434 |
| 212 | 20240801 | 151600 | 1624655782500 | 83400 | 83400 | 83500 | 83400 | 43075 |
| 213 | 20240801 | 151500 | 1621059937900 | 83400 | 83500 | 83500 | 83400 | 12017 |
| 214 | 20240801 | 151400 | 1620056964100 | 83500 | 83500 | 83600 | 83400 | 96613 |
| 215 | 20240801 | 151300 | 1611989357700 | 83600 | 83500 | 83700 | 83500 | 66735 |
| 216 | 20240801 | 151200 | 1606411019800 | 83600 | 83600 | 83600 | 83500 | 16918 |
| 217 | 20240801 | 151100 | 1604997052900 | 83500 | 83500 | 83600 | 83400 | 155370 |
| 218 | 20240801 | 151000 | 1592024099800 | 83400 | 83500 | 83500 | 83400 | 30548 |
| 219 | 20240801 | 150900 | 1589475459200 | 83400 | 83400 | 83500 | 83400 | 65872 |
| 220 | 20240801 | 150800 | 1583981147700 | 83500 | 83400 | 83500 | 83400 | 13484 |
| 221 | 20240801 | 150700 | 1582855872300 | 83500 | 83500 | 83500 | 83400 | 13166 |
| 222 | 20240801 | 150600 | 1581757323500 | 83400 | 83500 | 83500 | 83400 | 13189 |
| 223 | 20240801 | 150500 | 1580656709300 | 83400 | 83500 | 83500 | 83400 | 8719 |
| 224 | 20240801 | 150400 | 1579929112500 | 83500 | 83400 | 83500 | 83400 | 18270 |
| 225 | 20240801 | 150300 | 1578404634700 | 83400 | 83400 | 83500 | 83400 | 33625 |
| 226 | 20240801 | 150200 | 1575597709900 | 83400 | 83500 | 83600 | 83400 | 157049 |
| 227 | 20240801 | 150100 | 1562483797100 | 83600 | 83500 | 83600 | 83500 | 9499 |
| 228 | 20240801 | 150000 | 1561690197600 | 83500 | 83500 | 83600 | 83500 | 13647 |
| 229 | 20240801 | 145900 | 1560550093700 | 83600 | 83500 | 83600 | 83500 | 19850 |
| 230 | 20240801 | 145800 | 1558891197300 | 83600 | 83500 | 83600 | 83500 | 12333 |
| 231 | 20240801 | 145700 | 1557860689200 | 83600 | 83500 | 83600 | 83500 | 12595 |
| 232 | 20240801 | 145600 | 1556808604900 | 83600 | 83700 | 83700 | 83500 | 88705 |
| 233 | 20240801 | 145500 | 1549393040500 | 83700 | 83700 | 83700 | 83600 | 18713 |
| 234 | 20240801 | 145400 | 1547827100700 | 83700 | 83600 | 83700 | 83500 | 92927 |
| 235 | 20240801 | 145300 | 1540058181600 | 83600 | 83600 | 83600 | 83500 | 14727 |
| 236 | 20240801 | 145200 | 1538827502300 | 83600 | 83500 | 83600 | 83500 | 18573 |
| 237 | 20240801 | 145100 | 1537275620900 | 83500 | 83500 | 83600 | 83500 | 13111 |
| 238 | 20240801 | 145000 | 1536180004300 | 83600 | 83600 | 83600 | 83500 | 12507 |
| 239 | 20240801 | 144900 | 1535134839000 | 83600 | 83500 | 83600 | 83500 | 14788 |
| 240 | 20240801 | 144800 | 1533899000400 | 83500 | 83600 | 83600 | 83500 | 12129 |
| 241 | 20240801 | 144700 | 1532885560000 | 83600 | 83500 | 83600 | 83500 | 15189 |
| 242 | 20240801 | 144600 | 1531616225600 | 83500 | 83600 | 83600 | 83500 | 11497 |
| 243 | 20240801 | 144500 | 1530655744500 | 83600 | 83600 | 83600 | 83500 | 10278 |
| 244 | 20240801 | 144400 | 1529797082200 | 83500 | 83500 | 83600 | 83500 | 9144 |
| 245 | 20240801 | 144300 | 1529033216800 | 83600 | 83500 | 83700 | 83500 | 70668 |
| 246 | 20240801 | 144200 | 1523125435200 | 83600 | 83500 | 83600 | 83500 | 21159 |
| 247 | 20240801 | 144100 | 1521357153400 | 83500 | 83600 | 83700 | 83500 | 40768 |
| 248 | 20240801 | 144000 | 1517949006300 | 83600 | 83700 | 83700 | 83600 | 7271 |
| 249 | 20240801 | 143900 | 1517340746900 | 83700 | 83700 | 83700 | 83600 | 9418 |
| 250 | 20240801 | 143800 | 1516553060200 | 83600 | 83700 | 83700 | 83600 | 13339 |
| 251 | 20240801 | 143700 | 1515437078000 | 83700 | 83500 | 83800 | 83500 | 56754 |
| 252 | 20240801 | 143600 | 1510687970800 | 83600 | 83600 | 83600 | 83500 | 21882 |
| 253 | 20240801 | 143500 | 1508859101800 | 83600 | 83600 | 83600 | 83500 | 11465 |
| 254 | 20240801 | 143400 | 1507900982900 | 83600 | 83600 | 83700 | 83500 | 19705 |
| 255 | 20240801 | 143300 | 1506253660000 | 83500 | 83500 | 83600 | 83500 | 17087 |
| 256 | 20240801 | 143200 | 1504825557000 | 83500 | 83500 | 83600 | 83400 | 83072 |
| 257 | 20240801 | 143100 | 1497889427100 | 83400 | 83500 | 83600 | 83400 | 161345 |
| 258 | 20240801 | 143000 | 1484416951500 | 83600 | 83600 | 83700 | 83500 | 122489 |
| 259 | 20240801 | 142900 | 1474176753700 | 83600 | 83700 | 83800 | 83600 | 117975 |
| 260 | 20240801 | 142800 | 1464305001000 | 83700 | 83800 | 83800 | 83700 | 19460 |
| 261 | 20240801 | 142700 | 1462675757000 | 83700 | 83700 | 83800 | 83700 | 15744 |
| 262 | 20240801 | 142600 | 1461357700200 | 83700 | 83800 | 83800 | 83700 | 13634 |
| 263 | 20240801 | 142500 | 1460216126300 | 83700 | 83800 | 83800 | 83700 | 15532 |
| 264 | 20240801 | 142400 | 1458915340800 | 83800 | 83700 | 83800 | 83700 | 11504 |
| 265 | 20240801 | 142300 | 1457951728600 | 83700 | 83800 | 83800 | 83700 | 4923 |
| 266 | 20240801 | 142200 | 1457539458800 | 83700 | 83900 | 83900 | 83700 | 137465 |
| 267 | 20240801 | 142100 | 1446020435800 | 83800 | 83900 | 83900 | 83800 | 18115 |
| 268 | 20240801 | 142000 | 1444501939400 | 83800 | 83800 | 83900 | 83800 | 7358 |
| 269 | 20240801 | 141900 | 1443884785300 | 83800 | 83800 | 83900 | 83800 | 15394 |
| 270 | 20240801 | 141800 | 1442593932100 | 83900 | 83800 | 83900 | 83800 | 35022 |
| 271 | 20240801 | 141700 | 1439655775200 | 83800 | 83900 | 83900 | 83800 | 11100 |
| 272 | 20240801 | 141600 | 1438724889500 | 83800 | 83900 | 83900 | 83800 | 19375 |
| 273 | 20240801 | 141500 | 1437099936500 | 83800 | 83800 | 83900 | 83800 | 23906 |
| 274 | 20240801 | 141400 | 1435094708200 | 83800 | 83900 | 83900 | 83800 | 12730 |
| 275 | 20240801 | 141300 | 1434027183500 | 83900 | 83900 | 83900 | 83800 | 16211 |
| 276 | 20240801 | 141200 | 1432667594500 | 83800 | 83900 | 83900 | 83800 | 12919 |
| 277 | 20240801 | 141100 | 1431584028200 | 83800 | 83800 | 83900 | 83800 | 13192 |
| 278 | 20240801 | 141000 | 1430477883900 | 83800 | 83800 | 83900 | 83800 | 9972 |
| 279 | 20240801 | 140900 | 1429641571100 | 83900 | 83800 | 83900 | 83800 | 13728 |
| 280 | 20240801 | 140800 | 1428490180900 | 83900 | 83900 | 83900 | 83800 | 20070 |
| 281 | 20240801 | 140700 | 1426806871600 | 83800 | 83800 | 83900 | 83800 | 41844 |
| 282 | 20240801 | 140600 | 1423297901100 | 83900 | 83900 | 83900 | 83800 | 17211 |
| 283 | 20240801 | 140500 | 1421854913800 | 83900 | 83900 | 83900 | 83800 | 10978 |
| 284 | 20240801 | 140400 | 1420934169600 | 83800 | 83900 | 83900 | 83800 | 10301 |
| 285 | 20240801 | 140300 | 1420070260300 | 83900 | 83900 | 83900 | 83800 | 8820 |
| 286 | 20240801 | 140200 | 1419330553100 | 83900 | 83900 | 83900 | 83800 | 14889 |
| 287 | 20240801 | 140100 | 1418081550400 | 83900 | 83900 | 83900 | 83800 | 12750 |
| 288 | 20240801 | 140000 | 1417012080000 | 83800 | 83800 | 83900 | 83800 | 13258 |
| 289 | 20240801 | 135900 | 1415900160900 | 83900 | 83800 | 83900 | 83800 | 10828 |
| 290 | 20240801 | 135800 | 1414992048500 | 83800 | 83900 | 83900 | 83800 | 19092 |
| 291 | 20240801 | 135700 | 1413390461700 | 83800 | 83800 | 83900 | 83800 | 12083 |
| 292 | 20240801 | 135600 | 1412377029700 | 83800 | 83800 | 83900 | 83800 | 8831 |
| 293 | 20240801 | 135500 | 1411636631000 | 83900 | 83800 | 83900 | 83800 | 7126 |
| 294 | 20240801 | 135400 | 1411039079500 | 83900 | 83800 | 83900 | 83800 | 11823 |
| 295 | 20240801 | 135300 | 1410047859300 | 83900 | 83900 | 83900 | 83800 | 5260 |
| 296 | 20240801 | 135200 | 1409606733800 | 83800 | 84000 | 84000 | 83800 | 30916 |
| 297 | 20240801 | 135100 | 1407012885300 | 83900 | 84000 | 84000 | 83900 | 10905 |
| 298 | 20240801 | 135000 | 1406097837700 | 83900 | 83900 | 84000 | 83900 | 6607 |
| 299 | 20240801 | 134900 | 1405543251600 | 84000 | 83900 | 84000 | 83900 | 8438 |
| 300 | 20240801 | 134800 | 1404835064100 | 83900 | 83900 | 84000 | 83800 | 21463 |
| 301 | 20240801 | 134700 | 1403034512200 | 83800 | 83900 | 84000 | 83800 | 22343 |
| 302 | 20240801 | 134600 | 1401160109700 | 83900 | 83800 | 84000 | 83800 | 26705 |
| 303 | 20240801 | 134500 | 1398919734500 | 83800 | 83800 | 83900 | 83800 | 17156 |
| 304 | 20240801 | 134400 | 1397480497400 | 83900 | 83900 | 83900 | 83800 | 5994 |
| 305 | 20240801 | 134300 | 1396977739000 | 83900 | 84000 | 84000 | 83800 | 20340 |
| 306 | 20240801 | 134200 | 1395271211000 | 83900 | 83900 | 84000 | 83800 | 26063 |
| 307 | 20240801 | 134100 | 1393084436400 | 83900 | 83900 | 84000 | 83800 | 51793 |
| 308 | 20240801 | 134000 | 1388738862600 | 83900 | 83900 | 84000 | 83800 | 110931 |
| 309 | 20240801 | 133900 | 1379430906000 | 84000 | 83900 | 84000 | 83900 | 7377 |
| 310 | 20240801 | 133800 | 1378811375900 | 83900 | 84000 | 84000 | 83900 | 7935 |
| 311 | 20240801 | 133700 | 1378145090400 | 83900 | 84000 | 84000 | 83900 | 9149 |
| 312 | 20240801 | 133600 | 1377376945700 | 84000 | 83900 | 84000 | 83900 | 10519 |
| 313 | 20240801 | 133500 | 1376493554100 | 84000 | 83900 | 84000 | 83900 | 14802 |
| 314 | 20240801 | 133400 | 1375250555700 | 84000 | 84000 | 84000 | 83900 | 11497 |
| 315 | 20240801 | 133300 | 1374285080000 | 83900 | 83900 | 84000 | 83900 | 7410 |
| 316 | 20240801 | 133200 | 1373662844800 | 83900 | 84000 | 84000 | 83900 | 6635 |
| 317 | 20240801 | 133100 | 1373105682300 | 83900 | 84000 | 84000 | 83900 | 4564 |
| 318 | 20240801 | 133000 | 1372722420000 | 83900 | 84000 | 84000 | 83900 | 57399 |
| 319 | 20240801 | 132900 | 1367900995600 | 83900 | 83900 | 84000 | 83900 | 5113 |
| 320 | 20240801 | 132800 | 1367471728200 | 83900 | 83900 | 84000 | 83900 | 6969 |
| 321 | 20240801 | 132700 | 1366886680600 | 83900 | 84000 | 84000 | 83900 | 16050 |
| 322 | 20240801 | 132600 | 1365539162400 | 84000 | 84000 | 84000 | 83900 | 56475 |
| 323 | 20240801 | 132500 | 1360800351800 | 83900 | 84000 | 84000 | 83900 | 3320 |
| 324 | 20240801 | 132400 | 1360521607500 | 83900 | 84100 | 84200 | 83900 | 89741 |
| 325 | 20240801 | 132300 | 1352982076300 | 84100 | 84100 | 84200 | 84000 | 53310 |
| 326 | 20240801 | 132200 | 1348498706400 | 84100 | 84000 | 84100 | 84000 | 19147 |
| 327 | 20240801 | 132100 | 1346888745600 | 84100 | 84100 | 84100 | 84000 | 25905 |
| 328 | 20240801 | 132000 | 1344710263000 | 84100 | 84000 | 84100 | 84000 | 33731 |
| 329 | 20240801 | 131900 | 1341873628200 | 84100 | 84000 | 84100 | 84000 | 4793 |
| 330 | 20240801 | 131800 | 1341470833600 | 84100 | 84000 | 84100 | 84000 | 4913 |
| 331 | 20240801 | 131700 | 1341057943700 | 84100 | 84000 | 84100 | 83900 | 30365 |
| 332 | 20240801 | 131600 | 1338507267600 | 84000 | 84100 | 84100 | 83900 | 165087 |
| 333 | 20240801 | 131500 | 1324639887200 | 84100 | 84000 | 84100 | 84000 | 13961 |
| 334 | 20240801 | 131400 | 1323466253900 | 84100 | 84100 | 84100 | 84000 | 5581 |
| 335 | 20240801 | 131300 | 1322997050400 | 84000 | 84100 | 84100 | 84000 | 12376 |
| 336 | 20240801 | 131200 | 1321956567500 | 84100 | 84100 | 84100 | 84000 | 9065 |
| 337 | 20240801 | 131100 | 1321194682100 | 84000 | 84100 | 84100 | 84000 | 8193 |
| 338 | 20240801 | 131000 | 1320506055900 | 84000 | 84100 | 84100 | 84000 | 10413 |
| 339 | 20240801 | 130900 | 1319630882100 | 84100 | 84100 | 84100 | 84000 | 6080 |
| 340 | 20240801 | 130800 | 1319119841400 | 84000 | 84000 | 84100 | 84000 | 6658 |
| 341 | 20240801 | 130700 | 1318560106300 | 84100 | 84100 | 84100 | 84000 | 10461 |
| 342 | 20240801 | 130600 | 1317680425700 | 84000 | 84000 | 84100 | 84000 | 4791 |
| 343 | 20240801 | 130500 | 1317277646600 | 84000 | 84100 | 84100 | 84000 | 2925 |
| 344 | 20240801 | 130400 | 1317031706100 | 84100 | 84000 | 84100 | 84000 | 5488 |
| 345 | 20240801 | 130300 | 1316570306000 | 84000 | 84000 | 84100 | 84000 | 6578 |
| 346 | 20240801 | 130200 | 1316017439100 | 84100 | 84100 | 84200 | 84000 | 66054 |
| 347 | 20240801 | 130100 | 1310461818800 | 84200 | 84100 | 84200 | 84100 | 6812 |
| 348 | 20240801 | 130000 | 1309888593200 | 84200 | 84100 | 84200 | 84100 | 41995 |
| 349 | 20240801 | 125900 | 1306352753200 | 84200 | 84200 | 84200 | 84100 | 10563 |
| 350 | 20240801 | 125800 | 1305463418700 | 84200 | 84100 | 84200 | 84100 | 6905 |
| 351 | 20240801 | 125700 | 1304882171200 | 84100 | 84200 | 84300 | 84100 | 56285 |
| 352 | 20240801 | 125600 | 1300143014300 | 84200 | 84300 | 84300 | 84100 | 42695 |
| 353 | 20240801 | 125500 | 1296547965300 | 84300 | 84300 | 84300 | 84200 | 6468 |
| 354 | 20240801 | 125400 | 1296002859600 | 84200 | 84200 | 84300 | 84200 | 100608 |
| 355 | 20240801 | 125300 | 1287531138300 | 84100 | 84100 | 84200 | 84100 | 4533 |
| 356 | 20240801 | 125200 | 1287149524900 | 84100 | 84000 | 84200 | 84000 | 9434 |
| 357 | 20240801 | 125100 | 1286356017100 | 84100 | 84100 | 84200 | 84000 | 43261 |
| 358 | 20240801 | 125000 | 1282717744000 | 84100 | 84000 | 84200 | 84000 | 18614 |
| 359 | 20240801 | 124900 | 1281152427000 | 84000 | 84000 | 84100 | 84000 | 7841 |
| 360 | 20240801 | 124800 | 1280493089400 | 84100 | 84000 | 84100 | 84000 | 50721 |
| 361 | 20240801 | 124700 | 1276227730300 | 84000 | 84100 | 84200 | 84000 | 40856 |
| 362 | 20240801 | 124600 | 1272791751500 | 84100 | 84100 | 84200 | 84000 | 33067 |
| 363 | 20240801 | 124500 | 1270010849500 | 84100 | 84100 | 84100 | 84000 | 10716 |
| 364 | 20240801 | 124400 | 1269109742800 | 84100 | 84100 | 84100 | 84000 | 21659 |
| 365 | 20240801 | 124300 | 1267288300800 | 84100 | 84100 | 84100 | 84000 | 8287 |
| 366 | 20240801 | 124200 | 1266591623500 | 84100 | 84100 | 84100 | 84000 | 25038 |
| 367 | 20240801 | 124100 | 1264486319500 | 84000 | 84100 | 84100 | 84000 | 22095 |
| 368 | 20240801 | 124000 | 1262628491200 | 84100 | 84000 | 84100 | 84000 | 6355 |
| 369 | 20240801 | 123900 | 1262094138300 | 84000 | 84100 | 84100 | 84000 | 6960 |
| 370 | 20240801 | 123800 | 1261508867700 | 84100 | 84100 | 84100 | 84000 | 10410 |
| 371 | 20240801 | 123700 | 1260633821100 | 84100 | 84100 | 84100 | 84000 | 3871 |
| 372 | 20240801 | 123600 | 1260308309000 | 84100 | 84100 | 84100 | 84000 | 5244 |
| 373 | 20240801 | 123500 | 1259867330500 | 84100 | 84100 | 84100 | 84000 | 16808 |
| 374 | 20240801 | 123400 | 1258453934400 | 84100 | 84100 | 84100 | 84000 | 5752 |
| 375 | 20240801 | 123300 | 1257970293400 | 84100 | 83900 | 84100 | 83900 | 102730 |
| 376 | 20240801 | 123200 | 1249339090400 | 84000 | 83900 | 84000 | 83900 | 12701 |
| 377 | 20240801 | 123100 | 1248272685200 | 84000 | 84000 | 84000 | 83900 | 5608 |
| 378 | 20240801 | 123000 | 1247801718100 | 83900 | 84000 | 84000 | 83900 | 8137 |
| 379 | 20240801 | 122900 | 1247118295300 | 83900 | 84000 | 84000 | 83900 | 7630 |
| 380 | 20240801 | 122800 | 1246477436400 | 84000 | 84000 | 84000 | 83900 | 7324 |
| 381 | 20240801 | 122700 | 1245862391000 | 84000 | 84000 | 84000 | 83900 | 5624 |
| 382 | 20240801 | 122600 | 1245390184700 | 84000 | 83900 | 84000 | 83900 | 5238 |
| 383 | 20240801 | 122500 | 1244950346300 | 84000 | 84000 | 84000 | 83900 | 6273 |
| 384 | 20240801 | 122400 | 1244423613600 | 83900 | 83900 | 84000 | 83800 | 16223 |
| 385 | 20240801 | 122300 | 1243061979900 | 83900 | 83900 | 84000 | 83800 | 33297 |
| 386 | 20240801 | 122200 | 1240268380100 | 83900 | 83900 | 84000 | 83800 | 42660 |
| 387 | 20240801 | 122100 | 1236689063200 | 83800 | 83800 | 83900 | 83800 | 13878 |
| 388 | 20240801 | 122000 | 1235524908100 | 83900 | 83800 | 83900 | 83800 | 3988 |
| 389 | 20240801 | 121900 | 1235190421800 | 83900 | 83900 | 83900 | 83800 | 4050 |
| 390 | 20240801 | 121800 | 1234850827700 | 83900 | 83800 | 83900 | 83800 | 4323 |
| 391 | 20240801 | 121700 | 1234488272200 | 83900 | 83900 | 83900 | 83800 | 3868 |
| 392 | 20240801 | 121600 | 1234163891300 | 83800 | 83900 | 83900 | 83800 | 8060 |
| 393 | 20240801 | 121500 | 1233488192200 | 83900 | 83900 | 84000 | 83800 | 85264 |
| 394 | 20240801 | 121400 | 1226334405400 | 84000 | 84000 | 84000 | 83900 | 3915 |
| 395 | 20240801 | 121300 | 1226005667600 | 83900 | 84000 | 84100 | 83900 | 78637 |
| 396 | 20240801 | 121200 | 1219400159900 | 84000 | 83900 | 84000 | 83900 | 8849 |
| 397 | 20240801 | 121100 | 1218656936700 | 84000 | 83900 | 84000 | 83900 | 6186 |
| 398 | 20240801 | 121000 | 1218137378100 | 84000 | 84000 | 84000 | 83900 | 4544 |
| 399 | 20240801 | 120900 | 1217755745000 | 83900 | 84000 | 84000 | 83900 | 9545 |
| 400 | 20240801 | 120800 | 1216954060600 | 84000 | 84000 | 84000 | 83900 | 3939 |
| 401 | 20240801 | 120700 | 1216623237500 | 84000 | 84000 | 84000 | 83900 | 4092 |
| 402 | 20240801 | 120600 | 1216279548300 | 84000 | 84000 | 84000 | 83900 | 4428 |
| 403 | 20240801 | 120500 | 1215907629700 | 84000 | 84000 | 84100 | 83900 | 28303 |
| 404 | 20240801 | 120400 | 1213530003400 | 84000 | 84000 | 84100 | 83900 | 23148 |
| 405 | 20240801 | 120300 | 1211585601900 | 84000 | 84000 | 84100 | 83900 | 95230 |
| 406 | 20240801 | 120200 | 1203586214400 | 83900 | 84000 | 84000 | 83900 | 6910 |
| 407 | 20240801 | 120100 | 1203005903900 | 83900 | 84000 | 84000 | 83900 | 9044 |
| 408 | 20240801 | 120000 | 1202246403000 | 83900 | 84000 | 84000 | 83900 | 18567 |
| 409 | 20240801 | 115900 | 1200687675400 | 83900 | 84000 | 84000 | 83900 | 9093 |
| 410 | 20240801 | 115800 | 1199924036900 | 84000 | 84000 | 84000 | 83900 | 13414 |
| 411 | 20240801 | 115700 | 1198797600500 | 84000 | 84000 | 84000 | 83900 | 6138 |
| 412 | 20240801 | 115600 | 1198282185400 | 83900 | 83900 | 84000 | 83900 | 6775 |
| 413 | 20240801 | 115500 | 1197713341600 | 83900 | 84000 | 84000 | 83900 | 6337 |
| 414 | 20240801 | 115400 | 1197181354100 | 83900 | 83900 | 84000 | 83900 | 8067 |
| 415 | 20240801 | 115300 | 1196503912100 | 83900 | 84000 | 84000 | 83900 | 5206 |
| 416 | 20240801 | 115200 | 1196066736500 | 83900 | 83900 | 84000 | 83900 | 4113 |
| 417 | 20240801 | 115100 | 1195721356000 | 84000 | 84000 | 84000 | 83900 | 5199 |
| 418 | 20240801 | 115000 | 1195284727500 | 84000 | 84000 | 84000 | 83900 | 5526 |
| 419 | 20240801 | 114900 | 1194820741600 | 83900 | 84000 | 84000 | 83900 | 5346 |
| 420 | 20240801 | 114800 | 1194371830300 | 83900 | 83900 | 84000 | 83900 | 5863 |
| 421 | 20240801 | 114700 | 1193879652800 | 83900 | 83900 | 84000 | 83900 | 4643 |
| 422 | 20240801 | 114600 | 1193489780300 | 84000 | 84000 | 84000 | 83900 | 8067 |
| 423 | 20240801 | 114500 | 1192812479800 | 84000 | 84100 | 84100 | 83900 | 59149 |
| 424 | 20240801 | 114400 | 1187843820600 | 84100 | 84000 | 84100 | 84000 | 7077 |
| 425 | 20240801 | 114300 | 1187248814400 | 84100 | 84000 | 84100 | 83900 | 39943 |
| 426 | 20240801 | 114200 | 1183893638900 | 84000 | 83900 | 84000 | 83900 | 11764 |
| 427 | 20240801 | 114100 | 1182906052000 | 84000 | 84000 | 84000 | 83900 | 6807 |
| 428 | 20240801 | 114000 | 1182334368700 | 84000 | 83900 | 84000 | 83800 | 46029 |
| 429 | 20240801 | 113900 | 1178472266000 | 83800 | 83800 | 83900 | 83800 | 3296 |
| 430 | 20240801 | 113800 | 1178195880000 | 83800 | 83800 | 83800 | 83700 | 33023 |
| 431 | 20240801 | 113700 | 1175428587900 | 83800 | 83800 | 83800 | 83700 | 9917 |
| 432 | 20240801 | 113600 | 1174597793800 | 83800 | 83900 | 83900 | 83700 | 97350 |
| 433 | 20240801 | 113500 | 1166439915900 | 83900 | 83900 | 83900 | 83800 | 9115 |
| 434 | 20240801 | 113400 | 1165675795300 | 83800 | 83900 | 84000 | 83800 | 43570 |
| 435 | 20240801 | 113300 | 1162020324200 | 84000 | 84100 | 84100 | 83900 | 63417 |
| 436 | 20240801 | 113200 | 1156693404300 | 84000 | 84100 | 84100 | 84000 | 6417 |
| 437 | 20240801 | 113100 | 1156153964400 | 84100 | 84100 | 84100 | 84000 | 5741 |
| 438 | 20240801 | 113000 | 1155671211300 | 84100 | 84200 | 84200 | 84000 | 44504 |
| 439 | 20240801 | 112900 | 1151928898700 | 84100 | 84100 | 84200 | 84000 | 40490 |
| 440 | 20240801 | 112800 | 1148523202400 | 84100 | 84000 | 84100 | 84000 | 19594 |
| 441 | 20240801 | 112700 | 1146875391800 | 84100 | 84100 | 84100 | 84000 | 15840 |
| 442 | 20240801 | 112600 | 1145543304800 | 84000 | 84000 | 84100 | 84000 | 20878 |
| 443 | 20240801 | 112500 | 1143787563800 | 84100 | 84100 | 84100 | 84000 | 11329 |
| 444 | 20240801 | 112400 | 1142835061700 | 84100 | 84100 | 84100 | 84000 | 11338 |
| 445 | 20240801 | 112300 | 1141881664300 | 84100 | 84100 | 84100 | 84000 | 13770 |
| 446 | 20240801 | 112200 | 1140723757400 | 84100 | 84000 | 84100 | 83900 | 55508 |
| 447 | 20240801 | 112100 | 1136060546400 | 84000 | 84000 | 84000 | 83900 | 8989 |
| 448 | 20240801 | 112000 | 1135305728500 | 84000 | 84000 | 84000 | 83900 | 9451 |
| 449 | 20240801 | 111900 | 1134511914000 | 83900 | 84000 | 84000 | 83900 | 7906 |
| 450 | 20240801 | 111800 | 1133847874400 | 83900 | 83900 | 84000 | 83800 | 12907 |
| 451 | 20240801 | 111700 | 1132764762000 | 83800 | 83900 | 83900 | 83800 | 89337 |
| 452 | 20240801 | 111600 | 1125269519600 | 83900 | 83800 | 83900 | 83800 | 13229 |
| 453 | 20240801 | 111500 | 1124160069300 | 83900 | 83900 | 83900 | 83800 | 11758 |
| 454 | 20240801 | 111400 | 1123173726900 | 83900 | 83800 | 83900 | 83800 | 16782 |
| 455 | 20240801 | 111300 | 1121765843100 | 83900 | 83800 | 83900 | 83700 | 87446 |
| 456 | 20240801 | 111200 | 1114436563400 | 83800 | 83700 | 83800 | 83700 | 9177 |
| 457 | 20240801 | 111100 | 1113667881100 | 83700 | 83700 | 83800 | 83700 | 7696 |
| 458 | 20240801 | 111000 | 1113023163700 | 83700 | 83800 | 83800 | 83700 | 6231 |
| 459 | 20240801 | 110900 | 1112501186100 | 83700 | 83800 | 83800 | 83700 | 13642 |
| 460 | 20240801 | 110800 | 1111358253900 | 83700 | 83700 | 83800 | 83600 | 63875 |
| 461 | 20240801 | 110700 | 1106011287100 | 83700 | 83700 | 83700 | 83600 | 9386 |
| 462 | 20240801 | 110600 | 1105226068600 | 83700 | 83700 | 83700 | 83600 | 7977 |
| 463 | 20240801 | 110500 | 1104558753200 | 83700 | 83700 | 83700 | 83600 | 6125 |
| 464 | 20240801 | 110400 | 1104046282500 | 83700 | 83700 | 83700 | 83600 | 6936 |
| 465 | 20240801 | 110300 | 1103465936700 | 83700 | 83700 | 83700 | 83600 | 4146 |
| 466 | 20240801 | 110200 | 1103119117600 | 83700 | 83700 | 83800 | 83600 | 46268 |
| 467 | 20240801 | 110100 | 1099246656500 | 83700 | 83800 | 83900 | 83700 | 80019 |
| 468 | 20240801 | 110000 | 1092546713900 | 83800 | 83800 | 83800 | 83700 | 19488 |
| 469 | 20240801 | 105900 | 1090913892900 | 83700 | 83700 | 83900 | 83700 | 38578 |
| 470 | 20240801 | 105800 | 1087681070900 | 83800 | 83700 | 83800 | 83700 | 31822 |
| 471 | 20240801 | 105700 | 1085014771600 | 83800 | 83700 | 83800 | 83600 | 36214 |
| 472 | 20240801 | 105600 | 1081983290200 | 83700 | 83700 | 83700 | 83600 | 7433 |
| 473 | 20240801 | 105500 | 1081361351100 | 83600 | 83700 | 83800 | 83600 | 19901 |
| 474 | 20240801 | 105400 | 1079695566600 | 83800 | 83600 | 83800 | 83600 | 31871 |
| 475 | 20240801 | 105300 | 1077027921500 | 83600 | 83800 | 83800 | 83600 | 57131 |
| 476 | 20240801 | 105200 | 1072246056500 | 83800 | 83800 | 83900 | 83700 | 65581 |
| 477 | 20240801 | 105100 | 1066750815200 | 83800 | 83900 | 83900 | 83800 | 10031 |
| 478 | 20240801 | 105000 | 1065909948300 | 83900 | 83800 | 83900 | 83800 | 6832 |
| 479 | 20240801 | 104900 | 1065336982900 | 83900 | 83900 | 83900 | 83800 | 3636 |
| 480 | 20240801 | 104800 | 1065032096400 | 83800 | 83800 | 83900 | 83800 | 6063 |
| 481 | 20240801 | 104700 | 1064523685900 | 83900 | 83800 | 83900 | 83800 | 19890 |
| 482 | 20240801 | 104600 | 1062855582700 | 83900 | 83900 | 83900 | 83800 | 7891 |
| 483 | 20240801 | 104500 | 1062193837800 | 83900 | 83800 | 83900 | 83800 | 9535 |
| 484 | 20240801 | 104400 | 1061394525500 | 83800 | 84000 | 84000 | 83800 | 81132 |
| 485 | 20240801 | 104300 | 1054587187600 | 84000 | 83900 | 84000 | 83900 | 55443 |
| 486 | 20240801 | 104200 | 1049930069900 | 84000 | 84000 | 84000 | 83900 | 37149 |
| 487 | 20240801 | 104100 | 1046809671800 | 84000 | 83900 | 84000 | 83800 | 58951 |
| 488 | 20240801 | 104000 | 1041863748300 | 83900 | 83900 | 83900 | 83800 | 18529 |
| 489 | 20240801 | 103900 | 1040309846800 | 83900 | 83700 | 83900 | 83700 | 42812 |
| 490 | 20240801 | 103800 | 1036721614800 | 83700 | 83800 | 83800 | 83700 | 8026 |
| 491 | 20240801 | 103700 | 1036049193800 | 83800 | 83900 | 83900 | 83700 | 15734 |
| 492 | 20240801 | 103600 | 1034730663800 | 83800 | 83800 | 83900 | 83700 | 30310 |
| 493 | 20240801 | 103500 | 1032190931800 | 83800 | 83800 | 83800 | 83700 | 4666 |
| 494 | 20240801 | 103400 | 1031800036300 | 83700 | 83800 | 83800 | 83700 | 15235 |
| 495 | 20240801 | 103300 | 1030523791500 | 83800 | 83800 | 83800 | 83700 | 10481 |
| 496 | 20240801 | 103200 | 1029645751700 | 83800 | 83700 | 83900 | 83600 | 68391 |
| 497 | 20240801 | 103100 | 1023919294400 | 83700 | 83600 | 83700 | 83500 | 28820 |
| 498 | 20240801 | 103000 | 1021510232900 | 83500 | 83500 | 83600 | 83400 | 50766 |
| 499 | 20240801 | 102900 | 1017271328000 | 83400 | 83500 | 83600 | 83400 | 63383 |
| 500 | 20240801 | 102800 | 1011978791300 | 83600 | 83600 | 83600 | 83500 | 9464 |
| 501 | 20240801 | 102700 | 1011188170400 | 83600 | 83500 | 83600 | 83400 | 54010 |
| 502 | 20240801 | 102600 | 1006678506400 | 83400 | 83400 | 83500 | 83400 | 64172 |
| 503 | 20240801 | 102500 | 1001321588300 | 83400 | 83500 | 83500 | 83400 | 33922 |
| 504 | 20240801 | 102400 | 998491858800 | 83500 | 83500 | 83600 | 83400 | 165317 |
| 505 | 20240801 | 102300 | 984688129600 | 83600 | 83600 | 83600 | 83500 | 23909 |
| 506 | 20240801 | 102200 | 982690247800 | 83600 | 83700 | 83700 | 83500 | 53838 |
| 507 | 20240801 | 102100 | 978189299400 | 83600 | 83600 | 83700 | 83600 | 5200 |
| 508 | 20240801 | 102000 | 977754311800 | 83700 | 83500 | 83700 | 83500 | 89391 |
| 509 | 20240801 | 101900 | 970281301000 | 83600 | 83600 | 83600 | 83500 | 24146 |
| 510 | 20240801 | 101800 | 968264361100 | 83600 | 83700 | 83700 | 83500 | 159444 |
| 511 | 20240801 | 101700 | 954935610000 | 83600 | 83800 | 83800 | 83600 | 30214 |
| 512 | 20240801 | 101600 | 952407056600 | 83700 | 83800 | 83800 | 83700 | 19042 |
| 513 | 20240801 | 101500 | 950813031900 | 83800 | 83800 | 83800 | 83600 | 113141 |
| 514 | 20240801 | 101400 | 941341432200 | 83800 | 83700 | 83800 | 83700 | 6915 |
| 515 | 20240801 | 101300 | 940762250300 | 83800 | 83800 | 83800 | 83700 | 44026 |
| 516 | 20240801 | 101200 | 937074158200 | 83700 | 83800 | 83900 | 83700 | 63138 |
| 517 | 20240801 | 101100 | 931783459600 | 83800 | 83800 | 83800 | 83700 | 10981 |
| 518 | 20240801 | 101000 | 930863807700 | 83700 | 83900 | 83900 | 83700 | 75844 |
| 519 | 20240801 | 100900 | 924508545400 | 83900 | 83900 | 83900 | 83800 | 20067 |
| 520 | 20240801 | 100800 | 922825444900 | 83900 | 84000 | 84000 | 83800 | 39051 |
| 521 | 20240801 | 100700 | 919548625900 | 84000 | 84000 | 84100 | 83900 | 46581 |
| 522 | 20240801 | 100600 | 915635721900 | 84000 | 84000 | 84100 | 84000 | 20747 |
| 523 | 20240801 | 100500 | 913891751600 | 84100 | 84000 | 84200 | 84000 | 92348 |
| 524 | 20240801 | 100400 | 906125845400 | 84000 | 84000 | 84100 | 84000 | 17375 |
| 525 | 20240801 | 100300 | 904665965300 | 84000 | 84000 | 84100 | 84000 | 26649 |
| 526 | 20240801 | 100200 | 902427096900 | 84100 | 84000 | 84100 | 84000 | 37065 |
| 527 | 20240801 | 100100 | 899312755600 | 84100 | 84100 | 84100 | 84000 | 22417 |
| 528 | 20240801 | 100000 | 897428161300 | 84100 | 83900 | 84100 | 83900 | 46514 |
| 529 | 20240801 | 095900 | 893521658500 | 84000 | 83800 | 84000 | 83700 | 83303 |
| 530 | 20240801 | 095800 | 886538617200 | 83700 | 83800 | 83800 | 83700 | 32951 |
| 531 | 20240801 | 095700 | 883780357900 | 83700 | 83700 | 83800 | 83700 | 8234 |
| 532 | 20240801 | 095600 | 883090968100 | 83800 | 83800 | 83800 | 83600 | 37879 |
| 533 | 20240801 | 095500 | 879920490700 | 83800 | 83600 | 83800 | 83600 | 37247 |
| 534 | 20240801 | 095400 | 876802443100 | 83600 | 83800 | 83800 | 83600 | 40715 |
| 535 | 20240801 | 095300 | 873394800600 | 83800 | 83800 | 83800 | 83600 | 24115 |
| 536 | 20240801 | 095200 | 871375999200 | 83800 | 83700 | 83800 | 83600 | 130288 |
| 537 | 20240801 | 095100 | 860470621500 | 83700 | 83700 | 83800 | 83700 | 14320 |
| 538 | 20240801 | 095000 | 859271253600 | 83800 | 83900 | 84000 | 83700 | 115088 |
| 539 | 20240801 | 094900 | 849624363500 | 83900 | 83900 | 84000 | 83800 | 20306 |
| 540 | 20240801 | 094800 | 847921203700 | 83900 | 84100 | 84100 | 83800 | 51258 |
| 541 | 20240801 | 094700 | 843617410100 | 84000 | 83800 | 84100 | 83800 | 126275 |
| 542 | 20240801 | 094600 | 833015431600 | 83800 | 84000 | 84000 | 83800 | 106462 |
| 543 | 20240801 | 094500 | 824088149400 | 84000 | 84100 | 84100 | 83900 | 116114 |
| 544 | 20240801 | 094400 | 814335278600 | 84100 | 84100 | 84100 | 84000 | 57798 |
| 545 | 20240801 | 094300 | 809474551400 | 84100 | 84100 | 84100 | 84000 | 40168 |
| 546 | 20240801 | 094200 | 806097277000 | 84100 | 84000 | 84100 | 83900 | 62584 |
| 547 | 20240801 | 094100 | 800840491900 | 84000 | 84100 | 84100 | 83900 | 53986 |
| 548 | 20240801 | 094000 | 796306711500 | 84000 | 83800 | 84100 | 83700 | 105481 |
| 549 | 20240801 | 093900 | 787453367500 | 83800 | 83800 | 83800 | 83700 | 36211 |
| 550 | 20240801 | 093800 | 784420231100 | 83800 | 83700 | 83900 | 83700 | 147620 |
| 551 | 20240801 | 093700 | 772049924800 | 83700 | 83800 | 83800 | 83500 | 307074 |
| 552 | 20240801 | 093600 | 746366014800 | 83800 | 83900 | 83900 | 83700 | 138234 |
| 553 | 20240801 | 093500 | 734783637400 | 83900 | 83800 | 84000 | 83800 | 72953 |
| 554 | 20240801 | 093400 | 728663893100 | 83900 | 83900 | 83900 | 83700 | 74623 |
| 555 | 20240801 | 093300 | 722410336600 | 83800 | 84000 | 84000 | 83700 | 497566 |
| 556 | 20240801 | 093200 | 680692882400 | 84000 | 84100 | 84200 | 83900 | 170182 |
| 557 | 20240801 | 093100 | 666396545500 | 84100 | 84100 | 84200 | 83900 | 221676 |
| 558 | 20240801 | 093000 | 647771377500 | 84000 | 84200 | 84200 | 84000 | 104494 |
| 559 | 20240801 | 092900 | 638983093800 | 84100 | 84100 | 84200 | 84100 | 29803 |
| 560 | 20240801 | 092800 | 636475936900 | 84200 | 84200 | 84200 | 84000 | 239152 |
| 561 | 20240801 | 092700 | 616363626300 | 84200 | 84300 | 84300 | 84100 | 105679 |
| 562 | 20240801 | 092600 | 607466177500 | 84200 | 84300 | 84400 | 84200 | 63846 |
| 563 | 20240801 | 092500 | 602084917500 | 84300 | 84300 | 84500 | 84300 | 87599 |
| 564 | 20240801 | 092400 | 594695135300 | 84300 | 84200 | 84400 | 84200 | 102464 |
| 565 | 20240801 | 092300 | 586058212200 | 84200 | 84600 | 84600 | 84100 | 389420 |
| 566 | 20240801 | 092200 | 553218930700 | 84500 | 84600 | 84700 | 84500 | 207484 |
| 567 | 20240801 | 092100 | 535669971500 | 84600 | 84700 | 84700 | 84600 | 35717 |
| 568 | 20240801 | 092000 | 532645696000 | 84700 | 84700 | 84800 | 84600 | 89756 |
| 569 | 20240801 | 091900 | 525044318700 | 84700 | 84700 | 84800 | 84600 | 86717 |
| 570 | 20240801 | 091800 | 517702007000 | 84700 | 84700 | 84700 | 84600 | 42739 |
| 571 | 20240801 | 091700 | 514084437900 | 84700 | 84700 | 84800 | 84500 | 330927 |
| 572 | 20240801 | 091600 | 486077104400 | 84700 | 84900 | 84900 | 84700 | 89474 |
| 573 | 20240801 | 091500 | 478490340500 | 84800 | 84900 | 85000 | 84800 | 69043 |
| 574 | 20240801 | 091400 | 472629582900 | 84900 | 84900 | 85100 | 84700 | 310057 |
| 575 | 20240801 | 091300 | 446307063200 | 84800 | 85000 | 85000 | 84800 | 115620 |
| 576 | 20240801 | 091200 | 436490935900 | 84900 | 84900 | 85000 | 84700 | 177157 |
| 577 | 20240801 | 091100 | 421464825700 | 84900 | 85100 | 85100 | 84800 | 184902 |
| 578 | 20240801 | 091000 | 405761378500 | 85000 | 85000 | 85200 | 84800 | 187247 |
| 579 | 20240801 | 090900 | 389843860100 | 84900 | 85000 | 85100 | 84800 | 167539 |
| 580 | 20240801 | 090800 | 375617597300 | 84900 | 85000 | 85100 | 84800 | 380904 |
| 581 | 20240801 | 090700 | 343264377600 | 85000 | 85200 | 85200 | 85000 | 182527 |
| 582 | 20240801 | 090600 | 327731828700 | 85100 | 85400 | 85400 | 85100 | 243420 |
| 583 | 20240801 | 090500 | 306978752300 | 85300 | 85300 | 85500 | 85200 | 279836 |
| 584 | 20240801 | 090400 | 283103730400 | 85200 | 85400 | 85500 | 85200 | 142107 |
| 585 | 20240801 | 090300 | 270976579500 | 85500 | 85200 | 85500 | 85100 | 362899 |
| 586 | 20240801 | 090200 | 240036851700 | 85100 | 85500 | 85500 | 85100 | 244780 |
| 587 | 20240801 | 090100 | 219159597200 | 85500 | 85600 | 85700 | 85300 | 452983 |
| 588 | 20240801 | 090000 | 180427913300 | 85600 | 86000 | 86100 | 85500 | 2099316 |