31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 183200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 21614 |
| 3 | 20240807 | 183100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20240807 | 183000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20240807 | 182900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20240807 | 182800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20240807 | 182700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20240807 | 182600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20240807 | 182500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20240807 | 182400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20240807 | 182300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20240807 | 182200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20240807 | 182100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20240807 | 182000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20240807 | 181900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20240807 | 181800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20240807 | 181700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20240807 | 181600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20240807 | 181500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20240807 | 181400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20240807 | 181300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20240807 | 181200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20240807 | 181100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20240807 | 181000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20240807 | 180900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20240807 | 180800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20240807 | 180700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20240807 | 180600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20240807 | 180500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20240807 | 180400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20240807 | 180300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20240807 | 180200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 21614 |
| 33 | 20240807 | 180100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20240807 | 180000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20240807 | 175900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20240807 | 175800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20240807 | 175700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20240807 | 175600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20240807 | 175500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20240807 | 175400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20240807 | 175300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20240807 | 175200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20240807 | 175100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20240807 | 175000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20240807 | 174900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20240807 | 174800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20240807 | 174700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20240807 | 174600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20240807 | 174500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20240807 | 174400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20240807 | 174300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20240807 | 174200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20240807 | 174100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20240807 | 174000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20240807 | 173900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20240807 | 173800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20240807 | 173700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20240807 | 173600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20240807 | 173500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20240807 | 173400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20240807 | 173300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20240807 | 173200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 21614 |
| 63 | 20240807 | 173100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20240807 | 173000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20240807 | 172900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20240807 | 172800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20240807 | 172700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20240807 | 172600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20240807 | 172500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20240807 | 172400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20240807 | 172300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20240807 | 172200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20240807 | 172100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20240807 | 172000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20240807 | 171900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20240807 | 171800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20240807 | 171700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20240807 | 171600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20240807 | 171500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20240807 | 171400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20240807 | 171300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20240807 | 171200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20240807 | 171100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20240807 | 171000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20240807 | 170900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20240807 | 170800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20240807 | 170700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20240807 | 170600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20240807 | 170500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20240807 | 170400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20240807 | 170300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20240807 | 170200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 21614 |
| 93 | 20240807 | 170100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20240807 | 170000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20240807 | 165900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20240807 | 165800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20240807 | 165700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20240807 | 165600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20240807 | 165500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20240807 | 165400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20240807 | 165300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20240807 | 165200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20240807 | 165100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20240807 | 165000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20240807 | 164900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20240807 | 164800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20240807 | 164700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20240807 | 164600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20240807 | 164500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20240807 | 164400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20240807 | 164300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20240807 | 164200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20240807 | 164100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20240807 | 164000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20240807 | 163900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20240807 | 163800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20240807 | 163700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20240807 | 163600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20240807 | 163500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20240807 | 163400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20240807 | 163300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20240807 | 163200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 21614 |
| 123 | 20240807 | 163100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20240807 | 163000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20240807 | 162900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20240807 | 162800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20240807 | 162700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20240807 | 162600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20240807 | 162500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20240807 | 162400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20240807 | 162300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20240807 | 162200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20240807 | 162100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20240807 | 162000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20240807 | 161900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20240807 | 161800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20240807 | 161700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20240807 | 161600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20240807 | 161500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20240807 | 161400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20240807 | 161300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20240807 | 161200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20240807 | 161100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20240807 | 161000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20240807 | 160900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20240807 | 160800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20240807 | 160700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20240807 | 160600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20240807 | 160500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20240807 | 160400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20240807 | 160300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20240807 | 160200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 21614 |
| 153 | 20240807 | 160100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20240807 | 160000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20240807 | 155900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20240807 | 155800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20240807 | 155700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20240807 | 155600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20240807 | 155500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20240807 | 155400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20240807 | 155300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20240807 | 155200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20240807 | 155100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20240807 | 155000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20240807 | 154900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20240807 | 154800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20240807 | 154700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20240807 | 154600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20240807 | 154500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20240807 | 154400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20240807 | 154300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20240807 | 154200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20240807 | 154100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20240807 | 154000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20240807 | 153900 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20240807 | 153800 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20240807 | 153700 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20240807 | 153600 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20240807 | 153500 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20240807 | 153400 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20240807 | 153300 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20240807 | 153200 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 21614 |
| 183 | 20240807 | 153100 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20240807 | 153000 | 35931331100 | 41300 | 41300 | 41300 | 41300 | 21614 |
| 185 | 20240807 | 152900 | 35038672900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20240807 | 152800 | 35038672900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20240807 | 152700 | 35038672900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20240807 | 152600 | 35038672900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20240807 | 152500 | 35038672900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20240807 | 152400 | 35038672900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20240807 | 152300 | 35038672900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20240807 | 152200 | 35038672900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20240807 | 152100 | 35038672900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20240807 | 152000 | 35038672900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20240807 | 151900 | 35038672900 | 41500 | 41500 | 41550 | 41400 | 2599 |
| 196 | 20240807 | 151800 | 34930804100 | 41450 | 41400 | 41500 | 41400 | 1484 |
| 197 | 20240807 | 151700 | 34869314150 | 41450 | 41500 | 41550 | 41350 | 5829 |
| 198 | 20240807 | 151600 | 34627848800 | 41500 | 41550 | 41550 | 41500 | 1486 |
| 199 | 20240807 | 151500 | 34566170350 | 41500 | 41450 | 41600 | 41450 | 3798 |
| 200 | 20240807 | 151400 | 34408449300 | 41500 | 41450 | 41550 | 41450 | 2176 |
| 201 | 20240807 | 151300 | 34318160700 | 41450 | 41450 | 41500 | 41400 | 2008 |
| 202 | 20240807 | 151200 | 34234943700 | 41450 | 41500 | 41500 | 41400 | 1763 |
| 203 | 20240807 | 151100 | 34161858400 | 41500 | 41500 | 41500 | 41400 | 1618 |
| 204 | 20240807 | 151000 | 34094786750 | 41450 | 41500 | 41550 | 41450 | 1479 |
| 205 | 20240807 | 150900 | 34033466550 | 41500 | 41450 | 41550 | 41450 | 1417 |
| 206 | 20240807 | 150800 | 33974680700 | 41450 | 41550 | 41550 | 41450 | 3994 |
| 207 | 20240807 | 150700 | 33808964900 | 41550 | 41450 | 41550 | 41450 | 2025 |
| 208 | 20240807 | 150600 | 33724944750 | 41500 | 41550 | 41550 | 41450 | 2021 |
| 209 | 20240807 | 150500 | 33641103250 | 41550 | 41400 | 41600 | 41400 | 3549 |
| 210 | 20240807 | 150400 | 33493837750 | 41400 | 41300 | 41500 | 41300 | 3570 |
| 211 | 20240807 | 150300 | 33346021150 | 41350 | 41400 | 41400 | 41300 | 2921 |
| 212 | 20240807 | 150200 | 33225210500 | 41400 | 41400 | 41400 | 41300 | 2030 |
| 213 | 20240807 | 150100 | 33141305250 | 41350 | 41350 | 41450 | 41300 | 4381 |
| 214 | 20240807 | 150000 | 32960042450 | 41350 | 41300 | 41350 | 41200 | 5108 |
| 215 | 20240807 | 145900 | 32749370300 | 41250 | 41300 | 41350 | 41200 | 3813 |
| 216 | 20240807 | 145800 | 32592073450 | 41350 | 41350 | 41400 | 41150 | 14944 |
| 217 | 20240807 | 145700 | 31975458850 | 41350 | 41450 | 41500 | 41350 | 8118 |
| 218 | 20240807 | 145600 | 31639247250 | 41450 | 41550 | 41550 | 41450 | 5137 |
| 219 | 20240807 | 145500 | 31426122900 | 41500 | 41650 | 41650 | 41500 | 4837 |
| 220 | 20240807 | 145400 | 31225000900 | 41700 | 41600 | 41750 | 41550 | 6360 |
| 221 | 20240807 | 145300 | 30960238650 | 41600 | 41650 | 41700 | 41600 | 4039 |
| 222 | 20240807 | 145200 | 30792062150 | 41650 | 41700 | 41800 | 41650 | 2550 |
| 223 | 20240807 | 145100 | 30685711350 | 41750 | 41700 | 41800 | 41700 | 2152 |
| 224 | 20240807 | 145000 | 30595913300 | 41750 | 41700 | 41750 | 41700 | 1876 |
| 225 | 20240807 | 144900 | 30517664200 | 41700 | 41700 | 41750 | 41700 | 1712 |
| 226 | 20240807 | 144800 | 30446247150 | 41700 | 41750 | 41800 | 41700 | 2658 |
| 227 | 20240807 | 144700 | 30335327600 | 41750 | 41700 | 41800 | 41700 | 2771 |
| 228 | 20240807 | 144600 | 30219693150 | 41750 | 41750 | 41750 | 41700 | 4284 |
| 229 | 20240807 | 144500 | 30041009600 | 41750 | 41750 | 41850 | 41700 | 4018 |
| 230 | 20240807 | 144400 | 29873216500 | 41750 | 41800 | 41800 | 41700 | 4159 |
| 231 | 20240807 | 144300 | 29699577750 | 41800 | 41750 | 41850 | 41750 | 2590 |
| 232 | 20240807 | 144200 | 29591403700 | 41800 | 41800 | 41850 | 41750 | 2034 |
| 233 | 20240807 | 144100 | 29506417350 | 41800 | 41750 | 41850 | 41700 | 4134 |
| 234 | 20240807 | 144000 | 29333796400 | 41750 | 41750 | 41800 | 41700 | 4595 |
| 235 | 20240807 | 143900 | 29141938200 | 41800 | 41750 | 41950 | 41750 | 6616 |
| 236 | 20240807 | 143800 | 28865423750 | 41800 | 41850 | 41900 | 41750 | 10280 |
| 237 | 20240807 | 143700 | 28435513350 | 41900 | 42050 | 42100 | 41850 | 37854 |
| 238 | 20240807 | 143600 | 26845506850 | 42100 | 42100 | 42150 | 42050 | 3643 |
| 239 | 20240807 | 143500 | 26692186550 | 42150 | 42100 | 42150 | 42100 | 1947 |
| 240 | 20240807 | 143400 | 26610209600 | 42100 | 42250 | 42250 | 42100 | 4186 |
| 241 | 20240807 | 143300 | 26433789550 | 42250 | 42150 | 42250 | 42150 | 2798 |
| 242 | 20240807 | 143200 | 26315699200 | 42150 | 42100 | 42150 | 42100 | 1840 |
| 243 | 20240807 | 143100 | 26238202950 | 42100 | 42200 | 42200 | 42100 | 2974 |
| 244 | 20240807 | 143000 | 26112940100 | 42200 | 42150 | 42200 | 42150 | 2790 |
| 245 | 20240807 | 142900 | 25995317150 | 42150 | 42150 | 42200 | 42150 | 2223 |
| 246 | 20240807 | 142800 | 25901604400 | 42200 | 42200 | 42250 | 42150 | 2542 |
| 247 | 20240807 | 142700 | 25794391800 | 42150 | 42200 | 42250 | 42150 | 2743 |
| 248 | 20240807 | 142600 | 25678657000 | 42150 | 42250 | 42250 | 42150 | 2836 |
| 249 | 20240807 | 142500 | 25558989750 | 42200 | 42250 | 42300 | 42200 | 1601 |
| 250 | 20240807 | 142400 | 25491384100 | 42250 | 42200 | 42250 | 42200 | 1930 |
| 251 | 20240807 | 142300 | 25409893150 | 42250 | 42250 | 42250 | 42200 | 1107 |
| 252 | 20240807 | 142200 | 25363156900 | 42250 | 42250 | 42250 | 42200 | 1399 |
| 253 | 20240807 | 142100 | 25304092050 | 42250 | 42250 | 42250 | 42200 | 2803 |
| 254 | 20240807 | 142000 | 25185741350 | 42250 | 42250 | 42250 | 42200 | 995 |
| 255 | 20240807 | 141900 | 25143742350 | 42250 | 42300 | 42300 | 42200 | 1449 |
| 256 | 20240807 | 141800 | 25082523150 | 42300 | 42250 | 42350 | 42250 | 2268 |
| 257 | 20240807 | 141700 | 24986633350 | 42300 | 42300 | 42300 | 42250 | 1619 |
| 258 | 20240807 | 141600 | 24918215200 | 42250 | 42250 | 42300 | 42250 | 1654 |
| 259 | 20240807 | 141500 | 24848308400 | 42300 | 42250 | 42300 | 42250 | 911 |
| 260 | 20240807 | 141400 | 24809804600 | 42250 | 42250 | 42300 | 42250 | 2497 |
| 261 | 20240807 | 141300 | 24704293100 | 42300 | 42250 | 42300 | 42250 | 1649 |
| 262 | 20240807 | 141200 | 24634609450 | 42250 | 42300 | 42300 | 42250 | 1126 |
| 263 | 20240807 | 141100 | 24587021450 | 42300 | 42250 | 42350 | 42250 | 1379 |
| 264 | 20240807 | 141000 | 24528697300 | 42300 | 42350 | 42350 | 42250 | 2631 |
| 265 | 20240807 | 140900 | 24417418450 | 42300 | 42350 | 42350 | 42300 | 1647 |
| 266 | 20240807 | 140800 | 24347724600 | 42400 | 42300 | 42400 | 42300 | 1293 |
| 267 | 20240807 | 140700 | 24292985750 | 42300 | 42350 | 42400 | 42300 | 976 |
| 268 | 20240807 | 140600 | 24251660900 | 42350 | 42300 | 42350 | 42250 | 1332 |
| 269 | 20240807 | 140500 | 24195315550 | 42250 | 42250 | 42350 | 42250 | 2249 |
| 270 | 20240807 | 140400 | 24100266150 | 42300 | 42300 | 42300 | 42250 | 2056 |
| 271 | 20240807 | 140300 | 24013388400 | 42300 | 42300 | 42350 | 42250 | 2030 |
| 272 | 20240807 | 140200 | 23927535950 | 42300 | 42400 | 42400 | 42300 | 3623 |
| 273 | 20240807 | 140100 | 23774118950 | 42400 | 42350 | 42450 | 42350 | 1251 |
| 274 | 20240807 | 140000 | 23721130650 | 42450 | 42500 | 42500 | 42350 | 2049 |
| 275 | 20240807 | 135900 | 23634255950 | 42450 | 42350 | 42550 | 42350 | 2920 |
| 276 | 20240807 | 135800 | 23510328650 | 42400 | 42400 | 42400 | 42350 | 1695 |
| 277 | 20240807 | 135700 | 23438502550 | 42350 | 42400 | 42400 | 42300 | 1483 |
| 278 | 20240807 | 135600 | 23375663650 | 42350 | 42350 | 42400 | 42300 | 1344 |
| 279 | 20240807 | 135500 | 23318764350 | 42300 | 42350 | 42350 | 42300 | 2159 |
| 280 | 20240807 | 135400 | 23227430050 | 42350 | 42350 | 42350 | 42250 | 1458 |
| 281 | 20240807 | 135300 | 23165751900 | 42350 | 42300 | 42350 | 42250 | 1272 |
| 282 | 20240807 | 135200 | 23111946700 | 42300 | 42300 | 42350 | 42250 | 1192 |
| 283 | 20240807 | 135100 | 23061553950 | 42300 | 42300 | 42350 | 42250 | 988 |
| 284 | 20240807 | 135000 | 23019781600 | 42300 | 42200 | 42300 | 42150 | 2854 |
| 285 | 20240807 | 134900 | 22899356650 | 42250 | 42200 | 42250 | 42200 | 3485 |
| 286 | 20240807 | 134800 | 22752252650 | 42200 | 42300 | 42350 | 42200 | 5412 |
| 287 | 20240807 | 134700 | 22523609550 | 42300 | 42250 | 42350 | 42250 | 2518 |
| 288 | 20240807 | 134600 | 22417140400 | 42250 | 42300 | 42350 | 42250 | 1775 |
| 289 | 20240807 | 134500 | 22342083200 | 42350 | 42300 | 42350 | 42300 | 1430 |
| 290 | 20240807 | 134400 | 22281588500 | 42300 | 42350 | 42350 | 42300 | 1397 |
| 291 | 20240807 | 134300 | 22222485050 | 42350 | 42400 | 42450 | 42300 | 1346 |
| 292 | 20240807 | 134200 | 22165481400 | 42350 | 42400 | 42400 | 42300 | 2775 |
| 293 | 20240807 | 134100 | 22048051050 | 42400 | 42350 | 42450 | 42300 | 3203 |
| 294 | 20240807 | 134000 | 21912217100 | 42300 | 42350 | 42350 | 42300 | 2746 |
| 295 | 20240807 | 133900 | 21796050600 | 42300 | 42350 | 42400 | 42300 | 1957 |
| 296 | 20240807 | 133800 | 21713187150 | 42350 | 42400 | 42450 | 42350 | 1558 |
| 297 | 20240807 | 133700 | 21647188300 | 42400 | 42400 | 42450 | 42400 | 2327 |
| 298 | 20240807 | 133600 | 21548503200 | 42450 | 42450 | 42450 | 42400 | 1553 |
| 299 | 20240807 | 133500 | 21482644050 | 42400 | 42450 | 42500 | 42400 | 3077 |
| 300 | 20240807 | 133400 | 21352084850 | 42500 | 42450 | 42500 | 42400 | 988 |
| 301 | 20240807 | 133300 | 21310163750 | 42500 | 42450 | 42500 | 42400 | 1819 |
| 302 | 20240807 | 133200 | 21232975550 | 42500 | 42550 | 42550 | 42450 | 1294 |
| 303 | 20240807 | 133100 | 21177998150 | 42500 | 42450 | 42550 | 42450 | 4008 |
| 304 | 20240807 | 133000 | 21007781150 | 42500 | 42500 | 42550 | 42450 | 3927 |
| 305 | 20240807 | 132900 | 20840931950 | 42500 | 42550 | 42550 | 42500 | 2595 |
| 306 | 20240807 | 132800 | 20730634000 | 42500 | 42600 | 42600 | 42500 | 10683 |
| 307 | 20240807 | 132700 | 20276467400 | 42550 | 42600 | 42600 | 42550 | 2951 |
| 308 | 20240807 | 132600 | 20150844850 | 42600 | 42650 | 42700 | 42550 | 2609 |
| 309 | 20240807 | 132500 | 20039674750 | 42600 | 42600 | 42650 | 42600 | 1186 |
| 310 | 20240807 | 132400 | 19989135300 | 42600 | 42700 | 42700 | 42600 | 1479 |
| 311 | 20240807 | 132300 | 19926086800 | 42650 | 42650 | 42700 | 42600 | 1302 |
| 312 | 20240807 | 132200 | 19870552900 | 42650 | 42600 | 42650 | 42600 | 1216 |
| 313 | 20240807 | 132100 | 19818736450 | 42600 | 42650 | 42650 | 42600 | 2136 |
| 314 | 20240807 | 132000 | 19727726400 | 42600 | 42650 | 42650 | 42600 | 1387 |
| 315 | 20240807 | 131900 | 19668612100 | 42650 | 42650 | 42650 | 42600 | 1514 |
| 316 | 20240807 | 131800 | 19604104450 | 42600 | 42700 | 42700 | 42600 | 6587 |
| 317 | 20240807 | 131700 | 19323152900 | 42700 | 42750 | 42750 | 42700 | 2525 |
| 318 | 20240807 | 131600 | 19215305600 | 42750 | 42700 | 42750 | 42700 | 717 |
| 319 | 20240807 | 131500 | 19184688500 | 42750 | 42750 | 42750 | 42700 | 1553 |
| 320 | 20240807 | 131400 | 19118366350 | 42700 | 42700 | 42750 | 42700 | 836 |
| 321 | 20240807 | 131300 | 19082660000 | 42750 | 42750 | 42750 | 42700 | 1769 |
| 322 | 20240807 | 131200 | 19007074500 | 42700 | 42700 | 42750 | 42700 | 1320 |
| 323 | 20240807 | 131100 | 18950700200 | 42700 | 42750 | 42750 | 42700 | 6918 |
| 324 | 20240807 | 131000 | 18655288200 | 42750 | 42750 | 42800 | 42750 | 977 |
| 325 | 20240807 | 130900 | 18613515250 | 42750 | 42750 | 42800 | 42700 | 2749 |
| 326 | 20240807 | 130800 | 18495973950 | 42750 | 42800 | 42850 | 42750 | 1615 |
| 327 | 20240807 | 130700 | 18426884500 | 42800 | 42750 | 42800 | 42750 | 340 |
| 328 | 20240807 | 130600 | 18412347000 | 42750 | 42800 | 42800 | 42750 | 1006 |
| 329 | 20240807 | 130500 | 18369330650 | 42800 | 42850 | 42850 | 42750 | 528 |
| 330 | 20240807 | 130400 | 18346731950 | 42800 | 42800 | 42850 | 42750 | 414 |
| 331 | 20240807 | 130300 | 18329016750 | 42800 | 42800 | 42850 | 42750 | 1067 |
| 332 | 20240807 | 130200 | 18283354800 | 42800 | 42800 | 42800 | 42750 | 503 |
| 333 | 20240807 | 130100 | 18261845550 | 42750 | 42800 | 42850 | 42750 | 1476 |
| 334 | 20240807 | 130000 | 18198683750 | 42750 | 42750 | 42800 | 42750 | 2234 |
| 335 | 20240807 | 125900 | 18103165650 | 42750 | 42800 | 42800 | 42750 | 281 |
| 336 | 20240807 | 125800 | 18091149300 | 42750 | 42800 | 42850 | 42750 | 1383 |
| 337 | 20240807 | 125700 | 18032002300 | 42850 | 42850 | 42850 | 42800 | 2714 |
| 338 | 20240807 | 125600 | 17915838900 | 42800 | 42850 | 42850 | 42800 | 652 |
| 339 | 20240807 | 125500 | 17887921450 | 42850 | 42800 | 42850 | 42800 | 393 |
| 340 | 20240807 | 125400 | 17871095750 | 42800 | 42800 | 42850 | 42800 | 917 |
| 341 | 20240807 | 125300 | 17831846400 | 42850 | 42850 | 42900 | 42800 | 5524 |
| 342 | 20240807 | 125200 | 17595325200 | 42850 | 42850 | 42850 | 42800 | 602 |
| 343 | 20240807 | 125100 | 17569552700 | 42850 | 42800 | 42900 | 42800 | 1614 |
| 344 | 20240807 | 125000 | 17500396750 | 42850 | 42850 | 42850 | 42800 | 761 |
| 345 | 20240807 | 124900 | 17467815850 | 42800 | 42850 | 42900 | 42800 | 636 |
| 346 | 20240807 | 124800 | 17440562750 | 42900 | 42850 | 42900 | 42850 | 953 |
| 347 | 20240807 | 124700 | 17399717850 | 42850 | 42900 | 42900 | 42850 | 373 |
| 348 | 20240807 | 124600 | 17383730350 | 42900 | 42900 | 42900 | 42850 | 672 |
| 349 | 20240807 | 124500 | 17354933150 | 42900 | 42900 | 42900 | 42850 | 617 |
| 350 | 20240807 | 124400 | 17328489800 | 42900 | 42850 | 42900 | 42850 | 184 |
| 351 | 20240807 | 124300 | 17320603300 | 42850 | 42900 | 42900 | 42850 | 1088 |
| 352 | 20240807 | 124200 | 17273974500 | 42900 | 42850 | 42900 | 42800 | 2145 |
| 353 | 20240807 | 124100 | 17182079550 | 42850 | 42900 | 42900 | 42850 | 430 |
| 354 | 20240807 | 124000 | 17163651800 | 42850 | 42850 | 42900 | 42800 | 721 |
| 355 | 20240807 | 123900 | 17132761300 | 42800 | 42850 | 42850 | 42800 | 249 |
| 356 | 20240807 | 123800 | 17122102450 | 42850 | 42800 | 42850 | 42800 | 1007 |
| 357 | 20240807 | 123700 | 17079000400 | 42750 | 42750 | 42800 | 42750 | 791 |
| 358 | 20240807 | 123600 | 17045151800 | 42800 | 42800 | 42800 | 42750 | 1927 |
| 359 | 20240807 | 123500 | 16962753300 | 42800 | 42750 | 42800 | 42750 | 636 |
| 360 | 20240807 | 123400 | 16935552750 | 42800 | 42800 | 42800 | 42700 | 6375 |
| 361 | 20240807 | 123300 | 16663149400 | 42750 | 42750 | 42800 | 42700 | 3355 |
| 362 | 20240807 | 123200 | 16519698100 | 42750 | 42900 | 42900 | 42700 | 12918 |
| 363 | 20240807 | 123100 | 15966741650 | 42900 | 42850 | 42900 | 42850 | 516 |
| 364 | 20240807 | 123000 | 15944619900 | 42900 | 42850 | 42900 | 42850 | 917 |
| 365 | 20240807 | 122900 | 15905315750 | 42850 | 42950 | 42950 | 42850 | 782 |
| 366 | 20240807 | 122800 | 15871784900 | 42900 | 42950 | 42950 | 42900 | 418 |
| 367 | 20240807 | 122700 | 15853841250 | 42950 | 42900 | 42950 | 42900 | 1359 |
| 368 | 20240807 | 122600 | 15795527800 | 42900 | 42950 | 42950 | 42850 | 532 |
| 369 | 20240807 | 122500 | 15772716350 | 42950 | 42900 | 42950 | 42900 | 969 |
| 370 | 20240807 | 122400 | 15731141400 | 42950 | 42950 | 42950 | 42900 | 793 |
| 371 | 20240807 | 122300 | 15697110650 | 42950 | 42950 | 42950 | 42900 | 317 |
| 372 | 20240807 | 122200 | 15683506700 | 42900 | 42900 | 42950 | 42900 | 469 |
| 373 | 20240807 | 122100 | 15663380950 | 42950 | 42900 | 42950 | 42850 | 1562 |
| 374 | 20240807 | 122000 | 15596391000 | 42900 | 42900 | 42900 | 42850 | 1023 |
| 375 | 20240807 | 121900 | 15552546150 | 42850 | 42750 | 42900 | 42750 | 6091 |
| 376 | 20240807 | 121800 | 15291657200 | 42750 | 42950 | 42950 | 42750 | 16813 |
| 377 | 20240807 | 121700 | 14571228600 | 42950 | 42900 | 42950 | 42900 | 516 |
| 378 | 20240807 | 121600 | 14549085650 | 42950 | 42950 | 43000 | 42900 | 1940 |
| 379 | 20240807 | 121500 | 14465761250 | 43000 | 42900 | 43000 | 42900 | 955 |
| 380 | 20240807 | 121400 | 14424756200 | 42950 | 42950 | 42950 | 42900 | 302 |
| 381 | 20240807 | 121300 | 14411796050 | 42950 | 42950 | 43000 | 42900 | 3456 |
| 382 | 20240807 | 121200 | 14263373300 | 42950 | 43050 | 43050 | 42950 | 1311 |
| 383 | 20240807 | 121100 | 14207025950 | 43000 | 43050 | 43050 | 43000 | 905 |
| 384 | 20240807 | 121000 | 14168106550 | 43050 | 43000 | 43050 | 43000 | 393 |
| 385 | 20240807 | 120900 | 14151205900 | 43050 | 43050 | 43050 | 43000 | 644 |
| 386 | 20240807 | 120800 | 14123495350 | 43000 | 43050 | 43050 | 43000 | 334 |
| 387 | 20240807 | 120700 | 14109127500 | 43050 | 43050 | 43050 | 42950 | 536 |
| 388 | 20240807 | 120600 | 14086082200 | 43000 | 42950 | 43000 | 42950 | 969 |
| 389 | 20240807 | 120500 | 14044446450 | 42950 | 42950 | 43000 | 42950 | 313 |
| 390 | 20240807 | 120400 | 14030999400 | 42950 | 42900 | 43000 | 42900 | 837 |
| 391 | 20240807 | 120300 | 13995056150 | 42950 | 42950 | 43000 | 42900 | 3087 |
| 392 | 20240807 | 120200 | 13862537400 | 42950 | 43000 | 43000 | 42950 | 497 |
| 393 | 20240807 | 120100 | 13841173200 | 42950 | 43000 | 43000 | 42950 | 863 |
| 394 | 20240807 | 120000 | 13804097650 | 43000 | 42950 | 43000 | 42950 | 982 |
| 395 | 20240807 | 115900 | 13761910150 | 42950 | 42950 | 43000 | 42950 | 628 |
| 396 | 20240807 | 115800 | 13734928150 | 42950 | 42900 | 42950 | 42850 | 601 |
| 397 | 20240807 | 115700 | 13709140650 | 42900 | 42850 | 42900 | 42850 | 1087 |
| 398 | 20240807 | 115600 | 13662513600 | 42850 | 42900 | 42900 | 42850 | 1356 |
| 399 | 20240807 | 115500 | 13604380800 | 42900 | 42950 | 43000 | 42850 | 6558 |
| 400 | 20240807 | 115400 | 13323107550 | 42950 | 43000 | 43000 | 42950 | 1019 |
| 401 | 20240807 | 115300 | 13279331950 | 43000 | 43000 | 43050 | 42950 | 618 |
| 402 | 20240807 | 115200 | 13252772050 | 43000 | 42950 | 43000 | 42950 | 1063 |
| 403 | 20240807 | 115100 | 13207076350 | 42950 | 43000 | 43050 | 42950 | 3137 |
| 404 | 20240807 | 115000 | 13072129200 | 43050 | 43050 | 43050 | 43000 | 1297 |
| 405 | 20240807 | 114900 | 13016300800 | 43050 | 43000 | 43050 | 43000 | 960 |
| 406 | 20240807 | 114800 | 12974999900 | 43050 | 43100 | 43100 | 43000 | 1864 |
| 407 | 20240807 | 114700 | 12894748700 | 43050 | 43100 | 43100 | 43050 | 273 |
| 408 | 20240807 | 114600 | 12882990250 | 43050 | 43100 | 43100 | 43050 | 330 |
| 409 | 20240807 | 114500 | 12868782800 | 43050 | 43000 | 43050 | 43000 | 1532 |
| 410 | 20240807 | 114400 | 12802845050 | 43000 | 43050 | 43100 | 43000 | 2247 |
| 411 | 20240807 | 114300 | 12706119300 | 43050 | 43050 | 43050 | 43000 | 533 |
| 412 | 20240807 | 114200 | 12683189000 | 43050 | 43000 | 43050 | 42950 | 1398 |
| 413 | 20240807 | 114100 | 12623069200 | 42950 | 43000 | 43000 | 42950 | 737 |
| 414 | 20240807 | 114000 | 12591397200 | 42950 | 43000 | 43000 | 42900 | 1476 |
| 415 | 20240807 | 113900 | 12528017950 | 42950 | 42950 | 43000 | 42900 | 1550 |
| 416 | 20240807 | 113800 | 12461473350 | 42950 | 43000 | 43100 | 42900 | 10611 |
| 417 | 20240807 | 113700 | 12005950550 | 43000 | 43000 | 43050 | 42950 | 494 |
| 418 | 20240807 | 113600 | 11984710750 | 42950 | 43050 | 43050 | 42950 | 1373 |
| 419 | 20240807 | 113500 | 11925724300 | 43050 | 43000 | 43050 | 42950 | 919 |
| 420 | 20240807 | 113400 | 11886210950 | 42950 | 42900 | 43000 | 42900 | 2735 |
| 421 | 20240807 | 113300 | 11768800350 | 42900 | 43250 | 43300 | 42900 | 19665 |
| 422 | 20240807 | 113200 | 10923166650 | 43200 | 43250 | 43250 | 43200 | 2036 |
| 423 | 20240807 | 113100 | 10835146750 | 43250 | 43200 | 43250 | 43150 | 826 |
| 424 | 20240807 | 113000 | 10799466600 | 43200 | 43150 | 43250 | 43050 | 2611 |
| 425 | 20240807 | 112900 | 10686858700 | 43150 | 43100 | 43150 | 43050 | 1167 |
| 426 | 20240807 | 112800 | 10636570350 | 43100 | 42950 | 43100 | 42950 | 1721 |
| 427 | 20240807 | 112700 | 10562550400 | 43000 | 42950 | 43000 | 42850 | 2185 |
| 428 | 20240807 | 112600 | 10468742600 | 42950 | 43200 | 43200 | 42900 | 16548 |
| 429 | 20240807 | 112500 | 9757880850 | 43200 | 43100 | 43200 | 43100 | 681 |
| 430 | 20240807 | 112400 | 9728514850 | 43050 | 43050 | 43100 | 43000 | 2466 |
| 431 | 20240807 | 112300 | 9622421200 | 43100 | 43150 | 43150 | 43050 | 500 |
| 432 | 20240807 | 112200 | 9600882200 | 43150 | 43150 | 43200 | 43050 | 3577 |
| 433 | 20240807 | 112100 | 9446800050 | 43150 | 43150 | 43150 | 43050 | 1678 |
| 434 | 20240807 | 112000 | 9374451000 | 43150 | 43050 | 43150 | 43050 | 604 |
| 435 | 20240807 | 111900 | 9348407750 | 43150 | 43050 | 43150 | 43000 | 931 |
| 436 | 20240807 | 111800 | 9308304850 | 43050 | 43100 | 43100 | 43000 | 1656 |
| 437 | 20240807 | 111700 | 9237005750 | 43050 | 43100 | 43100 | 43050 | 657 |
| 438 | 20240807 | 111600 | 9208711300 | 43050 | 43000 | 43100 | 43000 | 1174 |
| 439 | 20240807 | 111500 | 9158196750 | 43050 | 43050 | 43050 | 43000 | 1390 |
| 440 | 20240807 | 111400 | 9098405650 | 43050 | 43050 | 43150 | 43000 | 2248 |
| 441 | 20240807 | 111300 | 9001584450 | 43050 | 43050 | 43100 | 43050 | 428 |
| 442 | 20240807 | 111200 | 8983148100 | 43100 | 43050 | 43100 | 43000 | 2147 |
| 443 | 20240807 | 111100 | 8890720150 | 43000 | 43050 | 43050 | 43000 | 813 |
| 444 | 20240807 | 111000 | 8855739300 | 43000 | 43100 | 43100 | 43000 | 363 |
| 445 | 20240807 | 110900 | 8840117250 | 43100 | 43100 | 43100 | 42950 | 1391 |
| 446 | 20240807 | 110800 | 8780242650 | 43100 | 43100 | 43100 | 43050 | 249 |
| 447 | 20240807 | 110700 | 8769511500 | 43050 | 43100 | 43150 | 43050 | 814 |
| 448 | 20240807 | 110600 | 8734446150 | 43100 | 43050 | 43100 | 42900 | 3862 |
| 449 | 20240807 | 110500 | 8568451200 | 43050 | 43000 | 43100 | 43000 | 1955 |
| 450 | 20240807 | 110400 | 8484301600 | 43000 | 43000 | 43000 | 42950 | 1511 |
| 451 | 20240807 | 110300 | 8419332700 | 42950 | 43100 | 43100 | 42950 | 4482 |
| 452 | 20240807 | 110200 | 8226631650 | 43050 | 43250 | 43250 | 43050 | 2579 |
| 453 | 20240807 | 110100 | 8115409350 | 43150 | 43200 | 43300 | 43150 | 2145 |
| 454 | 20240807 | 110000 | 8022747300 | 43200 | 43250 | 43300 | 43150 | 2733 |
| 455 | 20240807 | 105900 | 7904596950 | 43250 | 43200 | 43250 | 43200 | 566 |
| 456 | 20240807 | 105800 | 7880123400 | 43250 | 43250 | 43300 | 43150 | 3917 |
| 457 | 20240807 | 105700 | 7710695450 | 43300 | 43450 | 43450 | 43250 | 4146 |
| 458 | 20240807 | 105600 | 7531156000 | 43450 | 43450 | 43500 | 43400 | 1133 |
| 459 | 20240807 | 105500 | 7481919650 | 43450 | 43450 | 43500 | 43400 | 1718 |
| 460 | 20240807 | 105400 | 7407290800 | 43450 | 43350 | 43500 | 43350 | 5329 |
| 461 | 20240807 | 105300 | 7175915350 | 43350 | 43200 | 43350 | 43200 | 1577 |
| 462 | 20240807 | 105200 | 7107695900 | 43200 | 43200 | 43200 | 43150 | 768 |
| 463 | 20240807 | 105100 | 7074545150 | 43200 | 43300 | 43300 | 43050 | 1772 |
| 464 | 20240807 | 105000 | 6998031250 | 43300 | 43300 | 43350 | 43250 | 1068 |
| 465 | 20240807 | 104900 | 6951800500 | 43300 | 43300 | 43300 | 43250 | 1110 |
| 466 | 20240807 | 104800 | 6903750200 | 43300 | 43350 | 43350 | 43250 | 1732 |
| 467 | 20240807 | 104700 | 6828747550 | 43400 | 43300 | 43400 | 43300 | 2806 |
| 468 | 20240807 | 104600 | 6707108950 | 43300 | 43300 | 43300 | 43250 | 3300 |
| 469 | 20240807 | 104500 | 6564236800 | 43300 | 43200 | 43300 | 43150 | 1004 |
| 470 | 20240807 | 104400 | 6520845600 | 43200 | 43250 | 43250 | 43200 | 1131 |
| 471 | 20240807 | 104300 | 6471979550 | 43200 | 43150 | 43200 | 43100 | 1229 |
| 472 | 20240807 | 104200 | 6418957450 | 43100 | 43000 | 43100 | 43000 | 1034 |
| 473 | 20240807 | 104100 | 6374454050 | 43000 | 43000 | 43050 | 42950 | 884 |
| 474 | 20240807 | 104000 | 6336429800 | 43000 | 42950 | 43000 | 42950 | 812 |
| 475 | 20240807 | 103900 | 6301520500 | 42950 | 42900 | 42950 | 42850 | 1877 |
| 476 | 20240807 | 103800 | 6220977850 | 42900 | 42950 | 42950 | 42900 | 197 |
| 477 | 20240807 | 103700 | 6212525050 | 42900 | 42900 | 42950 | 42900 | 872 |
| 478 | 20240807 | 103600 | 6175100600 | 42950 | 43050 | 43050 | 42900 | 1572 |
| 479 | 20240807 | 103500 | 6107627900 | 43000 | 42900 | 43000 | 42850 | 3676 |
| 480 | 20240807 | 103400 | 5949594950 | 42900 | 42850 | 42900 | 42800 | 1033 |
| 481 | 20240807 | 103300 | 5905368800 | 42850 | 43000 | 43000 | 42800 | 1463 |
| 482 | 20240807 | 103200 | 5842645950 | 43000 | 42900 | 43050 | 42900 | 2457 |
| 483 | 20240807 | 103100 | 5737154450 | 42850 | 42850 | 42850 | 42800 | 138 |
| 484 | 20240807 | 103000 | 5731243200 | 42800 | 42900 | 42900 | 42750 | 880 |
| 485 | 20240807 | 102900 | 5693572900 | 42850 | 42800 | 42900 | 42750 | 400 |
| 486 | 20240807 | 102800 | 5676450500 | 42800 | 42750 | 42850 | 42700 | 1298 |
| 487 | 20240807 | 102700 | 5620896150 | 42750 | 42800 | 42800 | 42700 | 3180 |
| 488 | 20240807 | 102600 | 5484959650 | 42750 | 42800 | 42800 | 42750 | 423 |
| 489 | 20240807 | 102500 | 5466861400 | 42800 | 42800 | 42850 | 42750 | 1365 |
| 490 | 20240807 | 102400 | 5408444800 | 42800 | 42850 | 42850 | 42800 | 1939 |
| 491 | 20240807 | 102300 | 5325450050 | 42850 | 42850 | 42850 | 42800 | 291 |
| 492 | 20240807 | 102200 | 5312983950 | 42850 | 42800 | 42850 | 42800 | 609 |
| 493 | 20240807 | 102100 | 5286915550 | 42800 | 42900 | 42900 | 42800 | 1135 |
| 494 | 20240807 | 102000 | 5238313350 | 42900 | 42800 | 42900 | 42800 | 1252 |
| 495 | 20240807 | 101900 | 5184665150 | 42850 | 42800 | 42850 | 42800 | 631 |
| 496 | 20240807 | 101800 | 5157631850 | 42800 | 42800 | 42850 | 42750 | 924 |
| 497 | 20240807 | 101700 | 5118107500 | 42850 | 42800 | 42850 | 42800 | 34 |
| 498 | 20240807 | 101600 | 5116651700 | 42800 | 42800 | 42800 | 42700 | 264 |
| 499 | 20240807 | 101500 | 5105357950 | 42800 | 42750 | 42800 | 42700 | 1454 |
| 500 | 20240807 | 101400 | 5043227400 | 42750 | 42750 | 42750 | 42700 | 491 |
| 501 | 20240807 | 101300 | 5022256700 | 42700 | 42750 | 42800 | 42700 | 2064 |
| 502 | 20240807 | 101200 | 4934037250 | 42750 | 42800 | 42850 | 42750 | 4217 |
| 503 | 20240807 | 101100 | 4753617600 | 42850 | 42900 | 42950 | 42800 | 7284 |
| 504 | 20240807 | 101000 | 4441380050 | 42900 | 42900 | 42950 | 42850 | 1317 |
| 505 | 20240807 | 100900 | 4384880850 | 42950 | 42900 | 42950 | 42900 | 196 |
| 506 | 20240807 | 100800 | 4376469000 | 42900 | 42950 | 42950 | 42900 | 328 |
| 507 | 20240807 | 100700 | 4362397100 | 42900 | 43000 | 43100 | 42850 | 4062 |
| 508 | 20240807 | 100600 | 4187968150 | 43000 | 43050 | 43100 | 43000 | 1388 |
| 509 | 20240807 | 100500 | 4128239500 | 43100 | 43100 | 43100 | 43050 | 1031 |
| 510 | 20240807 | 100400 | 4083853400 | 43100 | 43050 | 43100 | 43000 | 978 |
| 511 | 20240807 | 100300 | 4041784400 | 43050 | 42950 | 43050 | 42950 | 25 |
| 512 | 20240807 | 100200 | 4040708900 | 43000 | 43050 | 43050 | 42950 | 1511 |
| 513 | 20240807 | 100100 | 3975755150 | 43050 | 43050 | 43050 | 43050 | 35 |
| 514 | 20240807 | 100000 | 3974248400 | 43050 | 43100 | 43100 | 43050 | 415 |
| 515 | 20240807 | 095900 | 3956377700 | 43100 | 43050 | 43100 | 43000 | 462 |
| 516 | 20240807 | 095800 | 3936489050 | 43050 | 43000 | 43050 | 42950 | 418 |
| 517 | 20240807 | 095700 | 3918515250 | 43000 | 43050 | 43050 | 43000 | 447 |
| 518 | 20240807 | 095600 | 3899294100 | 43000 | 43050 | 43100 | 43000 | 171 |
| 519 | 20240807 | 095500 | 3891936350 | 43100 | 43100 | 43100 | 43050 | 149 |
| 520 | 20240807 | 095400 | 3885520100 | 43100 | 42950 | 43100 | 42950 | 387 |
| 521 | 20240807 | 095300 | 3868881700 | 43000 | 42950 | 43000 | 42900 | 540 |
| 522 | 20240807 | 095200 | 3845693550 | 42950 | 43000 | 43000 | 42950 | 2446 |
| 523 | 20240807 | 095100 | 3740552100 | 43000 | 43150 | 43200 | 43000 | 2103 |
| 524 | 20240807 | 095000 | 3649935900 | 43200 | 43200 | 43200 | 43100 | 418 |
| 525 | 20240807 | 094900 | 3631909650 | 43200 | 43100 | 43250 | 43100 | 626 |
| 526 | 20240807 | 094800 | 3604896400 | 43100 | 43100 | 43100 | 43050 | 1326 |
| 527 | 20240807 | 094700 | 3547785800 | 43050 | 43100 | 43150 | 43050 | 131 |
| 528 | 20240807 | 094600 | 3542139700 | 43100 | 43150 | 43200 | 43100 | 1579 |
| 529 | 20240807 | 094500 | 3474046150 | 43150 | 43150 | 43150 | 43100 | 394 |
| 530 | 20240807 | 094400 | 3457047950 | 43150 | 43150 | 43150 | 43100 | 143 |
| 531 | 20240807 | 094300 | 3450881000 | 43150 | 43150 | 43200 | 43150 | 207 |
| 532 | 20240807 | 094200 | 3441948650 | 43150 | 43150 | 43200 | 43050 | 2873 |
| 533 | 20240807 | 094100 | 3318121100 | 43150 | 43150 | 43250 | 43150 | 813 |
| 534 | 20240807 | 094000 | 3283017200 | 43200 | 43200 | 43250 | 43200 | 802 |
| 535 | 20240807 | 093900 | 3248370550 | 43200 | 43300 | 43350 | 43150 | 3113 |
| 536 | 20240807 | 093800 | 3113750050 | 43300 | 43300 | 43350 | 43250 | 416 |
| 537 | 20240807 | 093700 | 3095737950 | 43300 | 43300 | 43350 | 43300 | 153 |
| 538 | 20240807 | 093600 | 3089112750 | 43350 | 43350 | 43350 | 43300 | 586 |
| 539 | 20240807 | 093500 | 3063714450 | 43350 | 43300 | 43400 | 43300 | 1123 |
| 540 | 20240807 | 093400 | 3015069300 | 43350 | 43300 | 43350 | 43250 | 337 |
| 541 | 20240807 | 093300 | 3000474700 | 43300 | 43300 | 43300 | 43300 | 185 |
| 542 | 20240807 | 093200 | 2992464200 | 43300 | 43200 | 43300 | 43200 | 949 |
| 543 | 20240807 | 093100 | 2951422150 | 43250 | 43350 | 43400 | 43200 | 2203 |
| 544 | 20240807 | 093000 | 2855912900 | 43350 | 43350 | 43400 | 43300 | 1464 |
| 545 | 20240807 | 092900 | 2792448600 | 43350 | 43350 | 43350 | 43300 | 161 |
| 546 | 20240807 | 092800 | 2785474050 | 43350 | 43300 | 43400 | 43200 | 2460 |
| 547 | 20240807 | 092700 | 2678989950 | 43250 | 43200 | 43250 | 43200 | 906 |
| 548 | 20240807 | 092600 | 2639830000 | 43200 | 43250 | 43250 | 43150 | 1294 |
| 549 | 20240807 | 092500 | 2583915100 | 43250 | 43150 | 43250 | 43150 | 706 |
| 550 | 20240807 | 092400 | 2553425500 | 43200 | 43100 | 43200 | 43100 | 443 |
| 551 | 20240807 | 092300 | 2534323300 | 43100 | 42950 | 43200 | 42950 | 1278 |
| 552 | 20240807 | 092200 | 2479204000 | 42950 | 42950 | 43000 | 42800 | 3089 |
| 553 | 20240807 | 092100 | 2346787150 | 42950 | 42900 | 42950 | 42850 | 1103 |
| 554 | 20240807 | 092000 | 2299496700 | 42900 | 42900 | 42900 | 42800 | 3044 |
| 555 | 20240807 | 091900 | 2169020700 | 42900 | 43050 | 43050 | 42850 | 3896 |
| 556 | 20240807 | 091800 | 2001626650 | 43050 | 43050 | 43100 | 43050 | 1327 |
| 557 | 20240807 | 091700 | 1944487650 | 43050 | 43050 | 43050 | 43000 | 485 |
| 558 | 20240807 | 091600 | 1923621500 | 43050 | 43200 | 43200 | 43050 | 2449 |
| 559 | 20240807 | 091500 | 1818049000 | 43200 | 43200 | 43250 | 43150 | 1335 |
| 560 | 20240807 | 091400 | 1760400200 | 43250 | 43350 | 43350 | 43200 | 1406 |
| 561 | 20240807 | 091300 | 1699584700 | 43300 | 43300 | 43350 | 43300 | 1808 |
| 562 | 20240807 | 091200 | 1621232350 | 43300 | 43250 | 43350 | 43200 | 2303 |
| 563 | 20240807 | 091100 | 1521538250 | 43250 | 43250 | 43300 | 43200 | 345 |
| 564 | 20240807 | 091000 | 1506627550 | 43200 | 43300 | 43300 | 43200 | 212 |
| 565 | 20240807 | 090900 | 1497452650 | 43250 | 43250 | 43300 | 43150 | 1472 |
| 566 | 20240807 | 090800 | 1433810900 | 43250 | 43150 | 43250 | 43150 | 1639 |
| 567 | 20240807 | 090700 | 1363038650 | 43150 | 43150 | 43150 | 43150 | 707 |
| 568 | 20240807 | 090600 | 1332531600 | 43200 | 43250 | 43250 | 43100 | 1020 |
| 569 | 20240807 | 090500 | 1288494300 | 43300 | 43050 | 43400 | 43050 | 4312 |
| 570 | 20240807 | 090400 | 1101834900 | 43000 | 42950 | 43000 | 42900 | 1161 |
| 571 | 20240807 | 090300 | 1051998650 | 42950 | 42950 | 42950 | 42900 | 630 |
| 572 | 20240807 | 090200 | 1024953800 | 42950 | 43000 | 43000 | 42800 | 4400 |
| 573 | 20240807 | 090100 | 836176250 | 43000 | 43050 | 43100 | 42850 | 8347 |
| 574 | 20240807 | 090000 | 477650150 | 43150 | 43050 | 43450 | 43050 | 10007 |