30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 6719 |
| 3 | 20240805 | 183200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20240805 | 183100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20240805 | 183000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20240805 | 182900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20240805 | 182800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20240805 | 182700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20240805 | 182600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20240805 | 182500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20240805 | 182400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20240805 | 182300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20240805 | 182200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20240805 | 182100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20240805 | 182000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20240805 | 181900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20240805 | 181800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20240805 | 181700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20240805 | 181600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20240805 | 181500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20240805 | 181400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20240805 | 181300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20240805 | 181200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20240805 | 181100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20240805 | 181000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20240805 | 180900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20240805 | 180800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20240805 | 180700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20240805 | 180600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20240805 | 180500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20240805 | 180400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20240805 | 180300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 6719 |
| 33 | 20240805 | 180200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20240805 | 180100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20240805 | 180000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20240805 | 175900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20240805 | 175800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20240805 | 175700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20240805 | 175600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20240805 | 175500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20240805 | 175400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20240805 | 175300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20240805 | 175200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20240805 | 175100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20240805 | 175000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20240805 | 174900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20240805 | 174800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20240805 | 174700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20240805 | 174600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20240805 | 174500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20240805 | 174400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20240805 | 174300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20240805 | 174200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20240805 | 174100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20240805 | 174000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20240805 | 173900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20240805 | 173800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20240805 | 173700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20240805 | 173600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20240805 | 173500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20240805 | 173400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20240805 | 173300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 6719 |
| 63 | 20240805 | 173200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20240805 | 173100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20240805 | 173000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20240805 | 172900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20240805 | 172800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20240805 | 172700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20240805 | 172600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20240805 | 172500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20240805 | 172400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20240805 | 172300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20240805 | 172200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20240805 | 172100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20240805 | 172000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20240805 | 171900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20240805 | 171800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20240805 | 171700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20240805 | 171600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20240805 | 171500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20240805 | 171400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20240805 | 171300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20240805 | 171200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20240805 | 171100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20240805 | 171000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20240805 | 170900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20240805 | 170800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20240805 | 170700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20240805 | 170600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20240805 | 170500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20240805 | 170400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20240805 | 170300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 6719 |
| 93 | 20240805 | 170200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20240805 | 170100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20240805 | 170000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20240805 | 165900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20240805 | 165800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20240805 | 165700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20240805 | 165600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20240805 | 165500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20240805 | 165400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20240805 | 165300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20240805 | 165200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20240805 | 165100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20240805 | 165000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20240805 | 164900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20240805 | 164800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20240805 | 164700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20240805 | 164600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20240805 | 164500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20240805 | 164400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20240805 | 164300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20240805 | 164200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20240805 | 164100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20240805 | 164000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20240805 | 163900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20240805 | 163800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20240805 | 163700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20240805 | 163600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20240805 | 163500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20240805 | 163400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20240805 | 163300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 6719 |
| 123 | 20240805 | 163200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20240805 | 163100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20240805 | 163000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20240805 | 162900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20240805 | 162800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20240805 | 162700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20240805 | 162600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20240805 | 162500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20240805 | 162400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20240805 | 162300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20240805 | 162200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20240805 | 162100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20240805 | 162000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20240805 | 161900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20240805 | 161800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20240805 | 161700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20240805 | 161600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20240805 | 161500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20240805 | 161400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20240805 | 161300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20240805 | 161200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20240805 | 161100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20240805 | 161000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20240805 | 160900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20240805 | 160800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20240805 | 160700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20240805 | 160600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20240805 | 160500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20240805 | 160400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20240805 | 160300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 6719 |
| 153 | 20240805 | 160200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20240805 | 160100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20240805 | 160000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20240805 | 155900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20240805 | 155800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20240805 | 155700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20240805 | 155600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20240805 | 155500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20240805 | 155400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20240805 | 155300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20240805 | 155200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20240805 | 155100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20240805 | 155000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20240805 | 154900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20240805 | 154800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20240805 | 154700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20240805 | 154600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20240805 | 154500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20240805 | 154400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20240805 | 154300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20240805 | 154200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20240805 | 154100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20240805 | 154000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20240805 | 153900 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20240805 | 153800 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20240805 | 153700 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20240805 | 153600 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20240805 | 153500 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20240805 | 153400 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20240805 | 153300 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 6719 |
| 183 | 20240805 | 153200 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20240805 | 153100 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20240805 | 153000 | 7332157800 | 25650 | 25650 | 25650 | 25650 | 6719 |
| 186 | 20240805 | 152900 | 7159815450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20240805 | 152800 | 7159815450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20240805 | 152700 | 7159815450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20240805 | 152600 | 7159815450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20240805 | 152500 | 7159815450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20240805 | 152400 | 7159815450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20240805 | 152300 | 7159815450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20240805 | 152200 | 7159815450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20240805 | 152100 | 7159815450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20240805 | 152000 | 7159815450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20240805 | 151900 | 7159815450 | 25550 | 25800 | 25800 | 25400 | 4942 |
| 197 | 20240805 | 151800 | 7033844300 | 25450 | 25850 | 25850 | 25450 | 2488 |
| 198 | 20240805 | 151700 | 6970232450 | 25850 | 25700 | 25850 | 25600 | 1589 |
| 199 | 20240805 | 151600 | 6929399500 | 25700 | 25600 | 25700 | 25500 | 408 |
| 200 | 20240805 | 151500 | 6918955300 | 25400 | 25600 | 25600 | 25400 | 3088 |
| 201 | 20240805 | 151400 | 6840502350 | 25600 | 25300 | 25600 | 25300 | 1793 |
| 202 | 20240805 | 151300 | 6795020150 | 25300 | 25350 | 25350 | 25250 | 1165 |
| 203 | 20240805 | 151200 | 6765521000 | 25450 | 25400 | 25450 | 25350 | 1804 |
| 204 | 20240805 | 151100 | 6719666950 | 25450 | 25300 | 25450 | 25250 | 1801 |
| 205 | 20240805 | 151000 | 6674133300 | 25300 | 25300 | 25500 | 25300 | 4737 |
| 206 | 20240805 | 150900 | 6553997950 | 25300 | 25350 | 25500 | 25300 | 831 |
| 207 | 20240805 | 150800 | 6532944550 | 25350 | 25450 | 25500 | 25350 | 415 |
| 208 | 20240805 | 150700 | 6522407850 | 25500 | 25450 | 25500 | 25350 | 899 |
| 209 | 20240805 | 150600 | 6499556700 | 25450 | 25550 | 25550 | 25450 | 673 |
| 210 | 20240805 | 150500 | 6482404000 | 25550 | 25600 | 25600 | 25550 | 326 |
| 211 | 20240805 | 150400 | 6474065900 | 25600 | 25750 | 25800 | 25550 | 894 |
| 212 | 20240805 | 150300 | 6451151950 | 25750 | 25600 | 25800 | 25500 | 1198 |
| 213 | 20240805 | 150200 | 6420451000 | 25800 | 25800 | 25800 | 25750 | 1014 |
| 214 | 20240805 | 150100 | 6394301900 | 25800 | 25750 | 25800 | 25200 | 2966 |
| 215 | 20240805 | 150000 | 6318497700 | 25750 | 25550 | 25750 | 25500 | 87 |
| 216 | 20240805 | 145900 | 6316275100 | 25550 | 25100 | 25550 | 25050 | 1338 |
| 217 | 20240805 | 145800 | 6282313500 | 25050 | 24950 | 25350 | 24950 | 575 |
| 218 | 20240805 | 145700 | 6267837050 | 25000 | 24950 | 25200 | 24850 | 4314 |
| 219 | 20240805 | 145600 | 6160062800 | 25000 | 24800 | 25000 | 24650 | 1163 |
| 220 | 20240805 | 145500 | 6131185250 | 24600 | 24850 | 24900 | 24600 | 1336 |
| 221 | 20240805 | 145400 | 6098200400 | 24900 | 24950 | 24950 | 24800 | 3111 |
| 222 | 20240805 | 145300 | 6020971850 | 24950 | 25100 | 25100 | 24900 | 4485 |
| 223 | 20240805 | 145200 | 5908701500 | 25100 | 25250 | 25250 | 25100 | 3050 |
| 224 | 20240805 | 145100 | 5831948150 | 25200 | 25250 | 25400 | 25200 | 852 |
| 225 | 20240805 | 145000 | 5810429750 | 25500 | 25500 | 25500 | 25250 | 3238 |
| 226 | 20240805 | 144900 | 5728310750 | 25500 | 25450 | 25550 | 25350 | 2103 |
| 227 | 20240805 | 144800 | 5674853950 | 25500 | 25750 | 25800 | 25500 | 9668 |
| 228 | 20240805 | 144700 | 5427067350 | 25750 | 25850 | 25850 | 25750 | 1656 |
| 229 | 20240805 | 144600 | 5384288050 | 25900 | 25800 | 25950 | 25800 | 2622 |
| 230 | 20240805 | 144500 | 5316530350 | 25800 | 25850 | 26000 | 25800 | 1330 |
| 231 | 20240805 | 144400 | 5282165400 | 26050 | 26100 | 26100 | 25850 | 10507 |
| 232 | 20240805 | 144300 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20240805 | 144200 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20240805 | 144100 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20240805 | 144000 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20240805 | 143900 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20240805 | 143800 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20240805 | 143700 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20240805 | 143600 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20240805 | 143500 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20240805 | 143400 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20240805 | 143300 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 243 | 20240805 | 143200 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20240805 | 143100 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20240805 | 143000 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20240805 | 142900 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20240805 | 142800 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20240805 | 142700 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20240805 | 142600 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20240805 | 142500 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20240805 | 142400 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20240805 | 142300 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20240805 | 142200 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20240805 | 142100 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20240805 | 142000 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20240805 | 141900 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20240805 | 141800 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20240805 | 141700 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20240805 | 141600 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20240805 | 141500 | 5008529400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20240805 | 141400 | 5008529400 | 26300 | 26350 | 26350 | 26300 | 100 |
| 262 | 20240805 | 141300 | 5005899350 | 26350 | 26250 | 26350 | 26250 | 506 |
| 263 | 20240805 | 141200 | 4992576250 | 26250 | 26250 | 26350 | 26250 | 1412 |
| 264 | 20240805 | 141100 | 4955508750 | 26250 | 26250 | 26250 | 26200 | 207 |
| 265 | 20240805 | 141000 | 4950076250 | 26250 | 26150 | 26250 | 26150 | 250 |
| 266 | 20240805 | 140900 | 4943514750 | 26150 | 26100 | 26150 | 26100 | 2452 |
| 267 | 20240805 | 140800 | 4879516650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 268 | 20240805 | 140700 | 4879516650 | 26150 | 26200 | 26200 | 26150 | 1180 |
| 269 | 20240805 | 140600 | 4848655050 | 26250 | 26250 | 26250 | 26250 | 5 |
| 270 | 20240805 | 140500 | 4848523800 | 26300 | 26300 | 26300 | 26150 | 868 |
| 271 | 20240805 | 140400 | 4825744350 | 26200 | 26250 | 26250 | 26200 | 164 |
| 272 | 20240805 | 140300 | 4821440050 | 26200 | 26200 | 26250 | 26200 | 1144 |
| 273 | 20240805 | 140200 | 4791421050 | 26200 | 26200 | 26200 | 26150 | 171 |
| 274 | 20240805 | 140100 | 4786947950 | 26200 | 26200 | 26250 | 26150 | 213 |
| 275 | 20240805 | 140000 | 4781375000 | 26200 | 26200 | 26200 | 26200 | 47 |
| 276 | 20240805 | 135900 | 4780143600 | 26200 | 26200 | 26200 | 26200 | 1063 |
| 277 | 20240805 | 135800 | 4752293000 | 26200 | 26250 | 26250 | 26200 | 461 |
| 278 | 20240805 | 135700 | 4740206100 | 26200 | 26250 | 26300 | 26200 | 528 |
| 279 | 20240805 | 135600 | 4726352800 | 26250 | 26250 | 26300 | 26250 | 495 |
| 280 | 20240805 | 135500 | 4713354050 | 26250 | 26250 | 26300 | 26250 | 100 |
| 281 | 20240805 | 135400 | 4710728800 | 26250 | 26300 | 26300 | 26250 | 371 |
| 282 | 20240805 | 135300 | 4700976800 | 26300 | 26300 | 26300 | 26250 | 1801 |
| 283 | 20240805 | 135200 | 4653673350 | 26300 | 26350 | 26350 | 26300 | 38 |
| 284 | 20240805 | 135100 | 4652673050 | 26300 | 26350 | 26350 | 26300 | 28 |
| 285 | 20240805 | 135000 | 4651935450 | 26300 | 26350 | 26350 | 26300 | 891 |
| 286 | 20240805 | 134900 | 4628494150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 287 | 20240805 | 134800 | 4628494150 | 26350 | 26350 | 26350 | 26300 | 557 |
| 288 | 20240805 | 134700 | 4613842700 | 26350 | 26400 | 26400 | 26350 | 802 |
| 289 | 20240805 | 134600 | 4592709900 | 26400 | 26350 | 26400 | 26350 | 331 |
| 290 | 20240805 | 134500 | 4583985350 | 26350 | 26300 | 26350 | 26300 | 260 |
| 291 | 20240805 | 134400 | 4577142350 | 26300 | 26300 | 26300 | 26300 | 35 |
| 292 | 20240805 | 134300 | 4576221850 | 26350 | 26300 | 26350 | 26300 | 368 |
| 293 | 20240805 | 134200 | 4566538550 | 26350 | 26350 | 26350 | 26350 | 201 |
| 294 | 20240805 | 134100 | 4561242200 | 26350 | 26350 | 26350 | 26350 | 98 |
| 295 | 20240805 | 134000 | 4558659900 | 26350 | 26350 | 26350 | 26350 | 303 |
| 296 | 20240805 | 133900 | 4550675850 | 26350 | 26400 | 26400 | 26350 | 739 |
| 297 | 20240805 | 133800 | 4531167450 | 26450 | 26400 | 26450 | 26400 | 181 |
| 298 | 20240805 | 133700 | 4526381200 | 26500 | 26400 | 26500 | 26400 | 36 |
| 299 | 20240805 | 133600 | 4525427900 | 26500 | 26500 | 26500 | 26400 | 37 |
| 300 | 20240805 | 133500 | 4524449200 | 26400 | 26550 | 26550 | 26400 | 1867 |
| 301 | 20240805 | 133400 | 4475068000 | 26450 | 26500 | 26550 | 26450 | 762 |
| 302 | 20240805 | 133300 | 4454847850 | 26550 | 26550 | 26550 | 26500 | 195 |
| 303 | 20240805 | 133200 | 4449673250 | 26550 | 26550 | 26550 | 26500 | 246 |
| 304 | 20240805 | 133100 | 4443149900 | 26550 | 26500 | 26650 | 26500 | 368 |
| 305 | 20240805 | 133000 | 4433355400 | 26550 | 26500 | 26550 | 26500 | 245 |
| 306 | 20240805 | 132900 | 4426857650 | 26550 | 26550 | 26550 | 26550 | 21 |
| 307 | 20240805 | 132800 | 4426300100 | 26500 | 26450 | 26500 | 26450 | 88 |
| 308 | 20240805 | 132700 | 4423970600 | 26450 | 26600 | 26600 | 26450 | 366 |
| 309 | 20240805 | 132600 | 4414274450 | 26600 | 26550 | 26600 | 26500 | 973 |
| 310 | 20240805 | 132500 | 4388479550 | 26550 | 26600 | 26600 | 26550 | 390 |
| 311 | 20240805 | 132400 | 4378118050 | 26600 | 26600 | 26600 | 26600 | 361 |
| 312 | 20240805 | 132300 | 4368515450 | 26550 | 26550 | 26650 | 26500 | 563 |
| 313 | 20240805 | 132200 | 4353541900 | 26550 | 26550 | 26550 | 26500 | 195 |
| 314 | 20240805 | 132100 | 4348374150 | 26550 | 26550 | 26550 | 26500 | 210 |
| 315 | 20240805 | 132000 | 4342803950 | 26550 | 26500 | 26550 | 26500 | 139 |
| 316 | 20240805 | 131900 | 4339114000 | 26500 | 26550 | 26550 | 26500 | 115 |
| 317 | 20240805 | 131800 | 4336061400 | 26600 | 26600 | 26600 | 26600 | 4 |
| 318 | 20240805 | 131700 | 4335955000 | 26600 | 26600 | 26600 | 26500 | 749 |
| 319 | 20240805 | 131600 | 4316039700 | 26500 | 26550 | 26600 | 26500 | 352 |
| 320 | 20240805 | 131500 | 4306690750 | 26600 | 26550 | 26600 | 26550 | 175 |
| 321 | 20240805 | 131400 | 4302044200 | 26500 | 26500 | 26500 | 26500 | 120 |
| 322 | 20240805 | 131300 | 4298864200 | 26500 | 26550 | 26550 | 26500 | 632 |
| 323 | 20240805 | 131200 | 4282107050 | 26550 | 26550 | 26550 | 26550 | 271 |
| 324 | 20240805 | 131100 | 4274912000 | 26600 | 26600 | 26600 | 26500 | 43 |
| 325 | 20240805 | 131000 | 4273769500 | 26600 | 26600 | 26650 | 26600 | 195 |
| 326 | 20240805 | 130900 | 4268582250 | 26600 | 26650 | 26650 | 26600 | 126 |
| 327 | 20240805 | 130800 | 4265230350 | 26600 | 26550 | 26600 | 26500 | 180 |
| 328 | 20240805 | 130700 | 4260448250 | 26550 | 26550 | 26600 | 26550 | 227 |
| 329 | 20240805 | 130600 | 4254418900 | 26600 | 26500 | 26600 | 26500 | 130 |
| 330 | 20240805 | 130500 | 4250973200 | 26550 | 26550 | 26550 | 26500 | 343 |
| 331 | 20240805 | 130400 | 4241866650 | 26500 | 26450 | 26500 | 26400 | 1066 |
| 332 | 20240805 | 130300 | 4213641200 | 26450 | 26600 | 26600 | 26400 | 940 |
| 333 | 20240805 | 130200 | 4188737050 | 26600 | 26550 | 26600 | 26500 | 1965 |
| 334 | 20240805 | 130100 | 4136647900 | 26550 | 26550 | 26550 | 26550 | 731 |
| 335 | 20240805 | 130000 | 4117239850 | 26600 | 26600 | 26600 | 26550 | 331 |
| 336 | 20240805 | 125900 | 4108435850 | 26600 | 26650 | 26650 | 26600 | 1761 |
| 337 | 20240805 | 125800 | 4061536150 | 26700 | 26700 | 26700 | 26650 | 165 |
| 338 | 20240805 | 125700 | 4057131850 | 26650 | 26700 | 26700 | 26650 | 523 |
| 339 | 20240805 | 125600 | 4043190950 | 26700 | 26750 | 26750 | 26650 | 431 |
| 340 | 20240805 | 125500 | 4031662000 | 26700 | 26700 | 26700 | 26650 | 442 |
| 341 | 20240805 | 125400 | 4019861800 | 26650 | 26650 | 26700 | 26650 | 1121 |
| 342 | 20240805 | 125300 | 3989986700 | 26600 | 26650 | 26650 | 26600 | 181 |
| 343 | 20240805 | 125200 | 3985171100 | 26650 | 26650 | 26650 | 26500 | 1859 |
| 344 | 20240805 | 125100 | 3935777100 | 26650 | 26650 | 26700 | 26600 | 126 |
| 345 | 20240805 | 125000 | 3932419000 | 26650 | 26650 | 26700 | 26650 | 805 |
| 346 | 20240805 | 124900 | 3910959000 | 26650 | 26700 | 26750 | 26650 | 682 |
| 347 | 20240805 | 124800 | 3892774850 | 26700 | 26800 | 26800 | 26700 | 415 |
| 348 | 20240805 | 124700 | 3881680200 | 26800 | 26750 | 26800 | 26750 | 459 |
| 349 | 20240805 | 124600 | 3869400950 | 26750 | 26800 | 26800 | 26750 | 671 |
| 350 | 20240805 | 124500 | 3851448150 | 26800 | 26800 | 26800 | 26800 | 336 |
| 351 | 20240805 | 124400 | 3842443350 | 26800 | 26800 | 26800 | 26800 | 242 |
| 352 | 20240805 | 124300 | 3835957750 | 26800 | 26800 | 26850 | 26800 | 307 |
| 353 | 20240805 | 124200 | 3827729750 | 26800 | 26800 | 26850 | 26800 | 608 |
| 354 | 20240805 | 124100 | 3811430350 | 26800 | 26800 | 26800 | 26800 | 396 |
| 355 | 20240805 | 124000 | 3800817550 | 26800 | 26800 | 26850 | 26800 | 301 |
| 356 | 20240805 | 123900 | 3792744750 | 26850 | 26850 | 26850 | 26850 | 494 |
| 357 | 20240805 | 123800 | 3779480850 | 26850 | 26950 | 26950 | 26850 | 231 |
| 358 | 20240805 | 123700 | 3773277200 | 26950 | 26850 | 26950 | 26850 | 451 |
| 359 | 20240805 | 123600 | 3761127900 | 26850 | 26950 | 26950 | 26850 | 3974 |
| 360 | 20240805 | 123500 | 3654122450 | 27000 | 27000 | 27000 | 26950 | 144 |
| 361 | 20240805 | 123400 | 3650235100 | 27000 | 27050 | 27050 | 27000 | 406 |
| 362 | 20240805 | 123300 | 3639271850 | 26950 | 27050 | 27100 | 26950 | 9642 |
| 363 | 20240805 | 123200 | 3378773050 | 27100 | 27100 | 27150 | 27050 | 716 |
| 364 | 20240805 | 123100 | 3359365450 | 27150 | 27150 | 27150 | 27100 | 120 |
| 365 | 20240805 | 123000 | 3356111400 | 27100 | 27100 | 27150 | 27100 | 182 |
| 366 | 20240805 | 122900 | 3351177150 | 27100 | 27150 | 27150 | 27100 | 238 |
| 367 | 20240805 | 122800 | 3344723900 | 27150 | 27150 | 27150 | 27150 | 21 |
| 368 | 20240805 | 122700 | 3344153750 | 27100 | 27100 | 27150 | 27100 | 44 |
| 369 | 20240805 | 122600 | 3342960800 | 27150 | 27150 | 27150 | 27150 | 672 |
| 370 | 20240805 | 122500 | 3324716000 | 27150 | 27150 | 27150 | 27100 | 181 |
| 371 | 20240805 | 122400 | 3319802100 | 27100 | 27100 | 27150 | 27100 | 357 |
| 372 | 20240805 | 122300 | 3310127350 | 27100 | 27150 | 27150 | 27100 | 101 |
| 373 | 20240805 | 122200 | 3307390200 | 27150 | 27100 | 27150 | 27100 | 68 |
| 374 | 20240805 | 122100 | 3305547150 | 27100 | 27100 | 27100 | 27100 | 547 |
| 375 | 20240805 | 122000 | 3290723450 | 27100 | 27150 | 27150 | 27100 | 208 |
| 376 | 20240805 | 121900 | 3285080600 | 27150 | 27100 | 27150 | 27100 | 837 |
| 377 | 20240805 | 121800 | 3262391200 | 27100 | 27150 | 27150 | 27100 | 249 |
| 378 | 20240805 | 121700 | 3255641550 | 27200 | 27150 | 27200 | 27150 | 48 |
| 379 | 20240805 | 121600 | 3254338300 | 27150 | 27100 | 27150 | 27100 | 24 |
| 380 | 20240805 | 121500 | 3253687350 | 27100 | 27100 | 27100 | 27100 | 127 |
| 381 | 20240805 | 121400 | 3250245650 | 27100 | 27100 | 27100 | 27100 | 2 |
| 382 | 20240805 | 121300 | 3250191450 | 27100 | 27100 | 27100 | 27100 | 656 |
| 383 | 20240805 | 121200 | 3232413850 | 27150 | 27100 | 27150 | 27100 | 31 |
| 384 | 20240805 | 121100 | 3231573300 | 27100 | 27100 | 27100 | 27100 | 46 |
| 385 | 20240805 | 121000 | 3230326700 | 27100 | 27100 | 27100 | 27100 | 135 |
| 386 | 20240805 | 120900 | 3226668200 | 27100 | 27100 | 27100 | 27050 | 173 |
| 387 | 20240805 | 120800 | 3221981150 | 27100 | 27150 | 27150 | 27050 | 628 |
| 388 | 20240805 | 120700 | 3204963050 | 27150 | 27150 | 27150 | 27150 | 53 |
| 389 | 20240805 | 120600 | 3203524100 | 27200 | 27200 | 27200 | 27150 | 229 |
| 390 | 20240805 | 120500 | 3197305750 | 27200 | 27150 | 27200 | 27150 | 128 |
| 391 | 20240805 | 120400 | 3193829300 | 27150 | 27100 | 27200 | 27100 | 64 |
| 392 | 20240805 | 120300 | 3192091500 | 27200 | 27150 | 27200 | 27100 | 32 |
| 393 | 20240805 | 120200 | 3191223050 | 27150 | 27100 | 27150 | 27100 | 312 |
| 394 | 20240805 | 120100 | 3182761650 | 27200 | 27150 | 27200 | 27100 | 1010 |
| 395 | 20240805 | 120000 | 3155373400 | 27100 | 27200 | 27200 | 27100 | 67 |
| 396 | 20240805 | 115900 | 3153555350 | 27100 | 27100 | 27100 | 27100 | 16 |
| 397 | 20240805 | 115800 | 3153121750 | 27100 | 27100 | 27100 | 27100 | 800 |
| 398 | 20240805 | 115700 | 3131441750 | 27100 | 27150 | 27150 | 27100 | 36 |
| 399 | 20240805 | 115600 | 3130466100 | 27100 | 27300 | 27300 | 27100 | 3027 |
| 400 | 20240805 | 115500 | 3048331050 | 27300 | 27250 | 27300 | 27200 | 497 |
| 401 | 20240805 | 115400 | 3034790900 | 27250 | 27300 | 27300 | 27250 | 904 |
| 402 | 20240805 | 115300 | 3010156500 | 27300 | 27300 | 27300 | 27250 | 17 |
| 403 | 20240805 | 115200 | 3009693050 | 27250 | 27300 | 27300 | 27250 | 251 |
| 404 | 20240805 | 115100 | 3002851550 | 27250 | 27300 | 27300 | 27250 | 432 |
| 405 | 20240805 | 115000 | 2991062950 | 27400 | 27300 | 27400 | 27300 | 723 |
| 406 | 20240805 | 114900 | 2971306800 | 27350 | 27250 | 27350 | 27250 | 84 |
| 407 | 20240805 | 114800 | 2969015400 | 27250 | 27300 | 27300 | 27250 | 3053 |
| 408 | 20240805 | 114700 | 2885792450 | 27300 | 27350 | 27350 | 27300 | 141 |
| 409 | 20240805 | 114600 | 2881942900 | 27350 | 27300 | 27350 | 27300 | 212 |
| 410 | 20240805 | 114500 | 2876155150 | 27300 | 27350 | 27350 | 27300 | 799 |
| 411 | 20240805 | 114400 | 2854341950 | 27350 | 27400 | 27400 | 27350 | 578 |
| 412 | 20240805 | 114300 | 2838533550 | 27350 | 27350 | 27350 | 27350 | 0 |
| 413 | 20240805 | 114200 | 2838533550 | 27350 | 27350 | 27350 | 27350 | 131 |
| 414 | 20240805 | 114100 | 2834950700 | 27450 | 27400 | 27450 | 27400 | 2 |
| 415 | 20240805 | 114000 | 2834895850 | 27350 | 27450 | 27450 | 27350 | 738 |
| 416 | 20240805 | 113900 | 2814680150 | 27450 | 27400 | 27450 | 27400 | 84 |
| 417 | 20240805 | 113800 | 2812376250 | 27400 | 27450 | 27450 | 27400 | 61 |
| 418 | 20240805 | 113700 | 2810704800 | 27450 | 27450 | 27500 | 27450 | 669 |
| 419 | 20240805 | 113600 | 2792338500 | 27450 | 27500 | 27500 | 27450 | 398 |
| 420 | 20240805 | 113500 | 2781395600 | 27550 | 27500 | 27550 | 27500 | 101 |
| 421 | 20240805 | 113400 | 2778613100 | 27600 | 27500 | 27600 | 27500 | 1023 |
| 422 | 20240805 | 113300 | 2750379600 | 27600 | 27500 | 27600 | 27500 | 61 |
| 423 | 20240805 | 113200 | 2748701400 | 27500 | 27600 | 27650 | 27500 | 578 |
| 424 | 20240805 | 113100 | 2732751050 | 27500 | 27500 | 27500 | 27500 | 83 |
| 425 | 20240805 | 113000 | 2730468550 | 27500 | 27500 | 27500 | 27500 | 103 |
| 426 | 20240805 | 112900 | 2727636050 | 27500 | 27550 | 27550 | 27500 | 55 |
| 427 | 20240805 | 112800 | 2726123500 | 27500 | 27600 | 27650 | 27500 | 1054 |
| 428 | 20240805 | 112700 | 2697084550 | 27650 | 27650 | 27650 | 27650 | 8 |
| 429 | 20240805 | 112600 | 2696863350 | 27500 | 27450 | 27600 | 27450 | 160 |
| 430 | 20240805 | 112500 | 2692451300 | 27500 | 27450 | 27550 | 27450 | 834 |
| 431 | 20240805 | 112400 | 2669508800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 432 | 20240805 | 112300 | 2669508800 | 27450 | 27500 | 27500 | 27400 | 89 |
| 433 | 20240805 | 112200 | 2667063700 | 27450 | 27400 | 27450 | 27400 | 402 |
| 434 | 20240805 | 112100 | 2656041750 | 27400 | 27400 | 27400 | 27300 | 197 |
| 435 | 20240805 | 112000 | 2650651550 | 27300 | 27350 | 27400 | 27300 | 223 |
| 436 | 20240805 | 111900 | 2644556000 | 27350 | 27350 | 27350 | 27350 | 397 |
| 437 | 20240805 | 111800 | 2633698050 | 27350 | 27300 | 27350 | 27300 | 518 |
| 438 | 20240805 | 111700 | 2619533250 | 27300 | 27300 | 27300 | 27300 | 79 |
| 439 | 20240805 | 111600 | 2617376550 | 27300 | 27350 | 27350 | 27300 | 1049 |
| 440 | 20240805 | 111500 | 2588726750 | 27400 | 27350 | 27400 | 27300 | 554 |
| 441 | 20240805 | 111400 | 2573574700 | 27350 | 27450 | 27450 | 27350 | 575 |
| 442 | 20240805 | 111300 | 2557831950 | 27550 | 27500 | 27550 | 27400 | 3523 |
| 443 | 20240805 | 111200 | 2460984050 | 27500 | 27500 | 27500 | 27500 | 326 |
| 444 | 20240805 | 111100 | 2452019050 | 27550 | 27550 | 27550 | 27500 | 244 |
| 445 | 20240805 | 111000 | 2445303750 | 27550 | 27550 | 27600 | 27500 | 123 |
| 446 | 20240805 | 110900 | 2441915250 | 27550 | 27500 | 27550 | 27500 | 145 |
| 447 | 20240805 | 110800 | 2437927450 | 27550 | 27550 | 27550 | 27500 | 170 |
| 448 | 20240805 | 110700 | 2433245250 | 27550 | 27500 | 27550 | 27500 | 278 |
| 449 | 20240805 | 110600 | 2425593600 | 27550 | 27550 | 27550 | 27500 | 811 |
| 450 | 20240805 | 110500 | 2403290300 | 27550 | 27600 | 27600 | 27500 | 690 |
| 451 | 20240805 | 110400 | 2384277300 | 27600 | 27550 | 27600 | 27550 | 205 |
| 452 | 20240805 | 110300 | 2378628800 | 27550 | 27600 | 27600 | 27550 | 25 |
| 453 | 20240805 | 110200 | 2377939950 | 27550 | 27550 | 27600 | 27550 | 118 |
| 454 | 20240805 | 110100 | 2374689000 | 27650 | 27550 | 27650 | 27550 | 16 |
| 455 | 20240805 | 110000 | 2374247900 | 27550 | 27700 | 27700 | 27550 | 2656 |
| 456 | 20240805 | 105900 | 2301059100 | 27600 | 27650 | 27650 | 27600 | 227 |
| 457 | 20240805 | 105800 | 2294786050 | 27600 | 27600 | 27600 | 27600 | 17 |
| 458 | 20240805 | 105700 | 2294316850 | 27700 | 27700 | 27700 | 27700 | 170 |
| 459 | 20240805 | 105600 | 2289607850 | 27600 | 27600 | 27650 | 27600 | 369 |
| 460 | 20240805 | 105500 | 2279416300 | 27600 | 27600 | 27650 | 27600 | 707 |
| 461 | 20240805 | 105400 | 2259894350 | 27600 | 27650 | 27650 | 27600 | 482 |
| 462 | 20240805 | 105300 | 2246572800 | 27550 | 27550 | 27600 | 27550 | 478 |
| 463 | 20240805 | 105200 | 2233381300 | 27550 | 27600 | 27600 | 27500 | 1290 |
| 464 | 20240805 | 105100 | 2197834600 | 27550 | 27650 | 27650 | 27550 | 1750 |
| 465 | 20240805 | 105000 | 2149530300 | 27650 | 27700 | 27750 | 27650 | 2274 |
| 466 | 20240805 | 104900 | 2086617800 | 27750 | 27750 | 27750 | 27700 | 216 |
| 467 | 20240805 | 104800 | 2080634450 | 27700 | 27750 | 27750 | 27700 | 146 |
| 468 | 20240805 | 104700 | 2076586800 | 27700 | 27700 | 27750 | 27700 | 104 |
| 469 | 20240805 | 104600 | 2073705950 | 27800 | 27700 | 27800 | 27700 | 414 |
| 470 | 20240805 | 104500 | 2062237550 | 27700 | 27750 | 27750 | 27700 | 1205 |
| 471 | 20240805 | 104400 | 2028817650 | 27800 | 27800 | 27800 | 27750 | 683 |
| 472 | 20240805 | 104300 | 2009831300 | 27800 | 27850 | 27850 | 27800 | 158 |
| 473 | 20240805 | 104200 | 2005436300 | 27850 | 27900 | 27900 | 27850 | 395 |
| 474 | 20240805 | 104100 | 1994435500 | 27850 | 27850 | 27900 | 27800 | 282 |
| 475 | 20240805 | 104000 | 1986570950 | 27800 | 27800 | 27800 | 27800 | 38 |
| 476 | 20240805 | 103900 | 1985514550 | 27850 | 27850 | 27850 | 27850 | 8 |
| 477 | 20240805 | 103800 | 1985291750 | 27850 | 27750 | 27850 | 27750 | 78 |
| 478 | 20240805 | 103700 | 1983124450 | 27800 | 27800 | 27800 | 27800 | 239 |
| 479 | 20240805 | 103600 | 1976480250 | 27800 | 27800 | 27800 | 27800 | 4 |
| 480 | 20240805 | 103500 | 1976369050 | 27750 | 27750 | 27800 | 27750 | 41 |
| 481 | 20240805 | 103400 | 1975231050 | 27750 | 27850 | 27950 | 27750 | 114 |
| 482 | 20240805 | 103300 | 1972062700 | 27850 | 27800 | 27850 | 27800 | 638 |
| 483 | 20240805 | 103200 | 1954322000 | 27850 | 27850 | 27850 | 27850 | 86 |
| 484 | 20240805 | 103100 | 1951926900 | 27750 | 27800 | 27850 | 27750 | 102 |
| 485 | 20240805 | 103000 | 1949091700 | 27750 | 27700 | 27750 | 27700 | 651 |
| 486 | 20240805 | 102900 | 1931041800 | 27750 | 27750 | 27750 | 27750 | 518 |
| 487 | 20240805 | 102800 | 1916667300 | 27750 | 27800 | 27850 | 27750 | 541 |
| 488 | 20240805 | 102700 | 1901628200 | 27850 | 27850 | 27850 | 27800 | 88 |
| 489 | 20240805 | 102600 | 1899178000 | 27750 | 27750 | 27800 | 27750 | 701 |
| 490 | 20240805 | 102500 | 1879700250 | 27750 | 27800 | 27800 | 27750 | 81 |
| 491 | 20240805 | 102400 | 1877449650 | 27800 | 27800 | 27850 | 27800 | 361 |
| 492 | 20240805 | 102300 | 1867413550 | 27950 | 27850 | 27950 | 27850 | 93 |
| 493 | 20240805 | 102200 | 1864823400 | 27850 | 27900 | 27900 | 27800 | 131 |
| 494 | 20240805 | 102100 | 1861171500 | 27950 | 27950 | 27950 | 27950 | 18 |
| 495 | 20240805 | 102000 | 1860668400 | 27800 | 27800 | 27800 | 27800 | 1 |
| 496 | 20240805 | 101900 | 1860640600 | 27800 | 27850 | 27950 | 27800 | 48 |
| 497 | 20240805 | 101800 | 1859304400 | 27950 | 27950 | 27950 | 27950 | 1 |
| 498 | 20240805 | 101700 | 1859276450 | 27800 | 27800 | 27800 | 27750 | 109 |
| 499 | 20240805 | 101600 | 1856247200 | 27800 | 27850 | 27850 | 27800 | 174 |
| 500 | 20240805 | 101500 | 1851407600 | 27800 | 27800 | 27800 | 27800 | 51 |
| 501 | 20240805 | 101400 | 1849989800 | 27800 | 27750 | 27800 | 27750 | 244 |
| 502 | 20240805 | 101300 | 1843206700 | 27750 | 27800 | 28050 | 27750 | 2031 |
| 503 | 20240805 | 101200 | 1786394600 | 27850 | 27800 | 27850 | 27650 | 691 |
| 504 | 20240805 | 101100 | 1767256950 | 27800 | 27750 | 27850 | 27650 | 921 |
| 505 | 20240805 | 101000 | 1741740000 | 27750 | 27700 | 27750 | 27700 | 585 |
| 506 | 20240805 | 100900 | 1725534150 | 27750 | 27850 | 27850 | 27750 | 533 |
| 507 | 20240805 | 100800 | 1710722650 | 27900 | 27900 | 27900 | 27850 | 336 |
| 508 | 20240805 | 100700 | 1701364100 | 27900 | 27850 | 27900 | 27850 | 389 |
| 509 | 20240805 | 100600 | 1690521300 | 27850 | 27850 | 27850 | 27850 | 918 |
| 510 | 20240805 | 100500 | 1664955000 | 27800 | 27850 | 27850 | 27800 | 564 |
| 511 | 20240805 | 100400 | 1649248650 | 27850 | 27900 | 27950 | 27850 | 1025 |
| 512 | 20240805 | 100300 | 1620693650 | 27950 | 28000 | 28000 | 27950 | 957 |
| 513 | 20240805 | 100200 | 1593943450 | 28050 | 28000 | 28050 | 28000 | 675 |
| 514 | 20240805 | 100100 | 1575043350 | 28050 | 28050 | 28050 | 28000 | 2241 |
| 515 | 20240805 | 100000 | 1512288900 | 28050 | 28050 | 28050 | 28000 | 682 |
| 516 | 20240805 | 095900 | 1493184050 | 28000 | 28050 | 28050 | 28000 | 663 |
| 517 | 20240805 | 095800 | 1474618750 | 28000 | 28050 | 28150 | 28000 | 365 |
| 518 | 20240805 | 095700 | 1464392250 | 28050 | 28050 | 28200 | 28050 | 701 |
| 519 | 20240805 | 095600 | 1444728550 | 28050 | 28200 | 28200 | 28050 | 246 |
| 520 | 20240805 | 095500 | 1437825050 | 28200 | 28200 | 28200 | 28050 | 28 |
| 521 | 20240805 | 095400 | 1437038700 | 28200 | 28150 | 28200 | 28150 | 959 |
| 522 | 20240805 | 095300 | 1410012850 | 28200 | 28200 | 28200 | 28000 | 43 |
| 523 | 20240805 | 095200 | 1408802550 | 28200 | 28100 | 28200 | 27950 | 6895 |
| 524 | 20240805 | 095100 | 1215467550 | 28150 | 28150 | 28200 | 28150 | 514 |
| 525 | 20240805 | 095000 | 1200998200 | 28200 | 28150 | 28200 | 28100 | 630 |
| 526 | 20240805 | 094900 | 1183261600 | 28150 | 28200 | 28200 | 28150 | 534 |
| 527 | 20240805 | 094800 | 1168229100 | 28200 | 28250 | 28250 | 28200 | 1232 |
| 528 | 20240805 | 094700 | 1133481400 | 28300 | 28300 | 28300 | 28250 | 136 |
| 529 | 20240805 | 094600 | 1129635100 | 28300 | 28200 | 28300 | 28200 | 254 |
| 530 | 20240805 | 094500 | 1122458400 | 28200 | 28500 | 28500 | 28200 | 6013 |
| 531 | 20240805 | 094400 | 952051850 | 28550 | 28450 | 28550 | 28450 | 438 |
| 532 | 20240805 | 094300 | 939587650 | 28500 | 28500 | 28500 | 28450 | 54 |
| 533 | 20240805 | 094200 | 938049650 | 28500 | 28600 | 28600 | 28500 | 148 |
| 534 | 20240805 | 094100 | 933830550 | 28500 | 28500 | 28500 | 28500 | 255 |
| 535 | 20240805 | 094000 | 926563050 | 28500 | 28550 | 28600 | 28500 | 72 |
| 536 | 20240805 | 093900 | 924509550 | 28550 | 28600 | 28600 | 28550 | 3 |
| 537 | 20240805 | 093800 | 924423800 | 28600 | 28550 | 28600 | 28500 | 135 |
| 538 | 20240805 | 093700 | 920570550 | 28550 | 28550 | 28550 | 28500 | 1026 |
| 539 | 20240805 | 093600 | 891279500 | 28550 | 28550 | 28550 | 28550 | 347 |
| 540 | 20240805 | 093500 | 881372650 | 28600 | 28600 | 28600 | 28600 | 15 |
| 541 | 20240805 | 093400 | 880943650 | 28600 | 28700 | 28700 | 28600 | 378 |
| 542 | 20240805 | 093300 | 870115450 | 28750 | 28750 | 28750 | 28750 | 13 |
| 543 | 20240805 | 093200 | 869741700 | 28750 | 28750 | 28750 | 28750 | 10 |
| 544 | 20240805 | 093100 | 869454200 | 28750 | 28750 | 28850 | 28700 | 187 |
| 545 | 20240805 | 093000 | 864075200 | 28700 | 28850 | 28850 | 28700 | 104 |
| 546 | 20240805 | 092900 | 861085150 | 28600 | 28850 | 28850 | 28600 | 163 |
| 547 | 20240805 | 092800 | 856399050 | 28850 | 28850 | 28900 | 28800 | 115 |
| 548 | 20240805 | 092700 | 853080300 | 28800 | 28850 | 28850 | 28750 | 1373 |
| 549 | 20240805 | 092600 | 813598950 | 28850 | 28700 | 28850 | 28500 | 1070 |
| 550 | 20240805 | 092500 | 782861350 | 28650 | 28550 | 28650 | 28450 | 2114 |
| 551 | 20240805 | 092400 | 722460250 | 28550 | 28500 | 28550 | 28400 | 3394 |
| 552 | 20240805 | 092300 | 625847600 | 28400 | 28350 | 28500 | 28350 | 371 |
| 553 | 20240805 | 092200 | 615310050 | 28400 | 28500 | 28500 | 28400 | 255 |
| 554 | 20240805 | 092100 | 608057050 | 28500 | 28550 | 28550 | 28500 | 184 |
| 555 | 20240805 | 092000 | 602807100 | 28550 | 28450 | 28550 | 28400 | 150 |
| 556 | 20240805 | 091900 | 598539900 | 28450 | 28350 | 28450 | 28350 | 1254 |
| 557 | 20240805 | 091800 | 562987600 | 28350 | 28500 | 28600 | 28350 | 567 |
| 558 | 20240805 | 091700 | 546864500 | 28600 | 28500 | 28600 | 28500 | 253 |
| 559 | 20240805 | 091600 | 539653800 | 28600 | 28550 | 28600 | 28450 | 1047 |
| 560 | 20240805 | 091500 | 509784650 | 28600 | 28700 | 28700 | 28550 | 128 |
| 561 | 20240805 | 091400 | 506115200 | 28700 | 28450 | 28700 | 28350 | 709 |
| 562 | 20240805 | 091300 | 485811150 | 28450 | 28600 | 28600 | 28300 | 1435 |
| 563 | 20240805 | 091200 | 445066550 | 28600 | 28450 | 28600 | 28450 | 88 |
| 564 | 20240805 | 091100 | 442554550 | 28650 | 28500 | 28650 | 28450 | 817 |
| 565 | 20240805 | 091000 | 419204300 | 28350 | 28400 | 28400 | 28350 | 249 |
| 566 | 20240805 | 090900 | 412139150 | 28400 | 28450 | 28450 | 28350 | 993 |
| 567 | 20240805 | 090800 | 383970550 | 28400 | 28450 | 28450 | 28300 | 3993 |
| 568 | 20240805 | 090700 | 270532150 | 28450 | 28450 | 28450 | 28400 | 1333 |
| 569 | 20240805 | 090600 | 232640150 | 28450 | 28400 | 28500 | 28350 | 893 |
| 570 | 20240805 | 090500 | 207264200 | 28400 | 28400 | 28500 | 28350 | 534 |
| 571 | 20240805 | 090400 | 192089750 | 28400 | 28500 | 28550 | 28400 | 1372 |
| 572 | 20240805 | 090300 | 153037850 | 28550 | 28450 | 28600 | 28450 | 100 |
| 573 | 20240805 | 090200 | 150182250 | 28450 | 28700 | 28750 | 28400 | 1247 |
| 574 | 20240805 | 090100 | 114590650 | 28700 | 28950 | 29000 | 28650 | 666 |
| 575 | 20240805 | 090000 | 95432600 | 28950 | 29050 | 29050 | 28700 | 3295 |