31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 20393 |
| 3 | 20240805 | 183300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240805 | 183200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240805 | 183100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240805 | 183000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240805 | 182900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240805 | 182800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240805 | 182700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240805 | 182600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240805 | 182500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240805 | 182400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240805 | 182300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240805 | 182200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240805 | 182100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240805 | 182000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240805 | 181900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240805 | 181800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240805 | 181700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240805 | 181600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240805 | 181500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240805 | 181400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240805 | 181300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240805 | 181200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240805 | 181100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240805 | 181000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240805 | 180900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240805 | 180800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240805 | 180700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240805 | 180600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240805 | 180500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240805 | 180400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 20393 |
| 33 | 20240805 | 180300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240805 | 180200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240805 | 180100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240805 | 180000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240805 | 175900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240805 | 175800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240805 | 175700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240805 | 175600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240805 | 175500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240805 | 175400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240805 | 175300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240805 | 175200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240805 | 175100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240805 | 175000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240805 | 174900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240805 | 174800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240805 | 174700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240805 | 174600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240805 | 174500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240805 | 174400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240805 | 174300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240805 | 174200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240805 | 174100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240805 | 174000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240805 | 173900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240805 | 173800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240805 | 173700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240805 | 173600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240805 | 173500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240805 | 173400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 20393 |
| 63 | 20240805 | 173300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240805 | 173200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240805 | 173100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240805 | 173000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240805 | 172900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240805 | 172800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240805 | 172700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240805 | 172600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240805 | 172500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240805 | 172400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240805 | 172300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240805 | 172200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240805 | 172100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240805 | 172000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240805 | 171900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240805 | 171800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240805 | 171700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240805 | 171600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240805 | 171500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240805 | 171400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240805 | 171300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240805 | 171200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240805 | 171100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240805 | 171000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240805 | 170900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240805 | 170800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240805 | 170700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240805 | 170600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240805 | 170500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240805 | 170400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 20393 |
| 93 | 20240805 | 170300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240805 | 170200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240805 | 170100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240805 | 170000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240805 | 165900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240805 | 165800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240805 | 165700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240805 | 165600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240805 | 165500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240805 | 165400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240805 | 165300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240805 | 165200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240805 | 165100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240805 | 165000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240805 | 164900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240805 | 164800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240805 | 164700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240805 | 164600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240805 | 164500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240805 | 164400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240805 | 164300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240805 | 164200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240805 | 164100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240805 | 164000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240805 | 163900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240805 | 163800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240805 | 163700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240805 | 163600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240805 | 163500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240805 | 163400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 20393 |
| 123 | 20240805 | 163300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240805 | 163200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240805 | 163100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240805 | 163000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240805 | 162900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240805 | 162800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240805 | 162700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240805 | 162600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240805 | 162500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240805 | 162400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240805 | 162300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240805 | 162200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240805 | 162100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240805 | 162000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240805 | 161900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240805 | 161800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240805 | 161700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240805 | 161600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240805 | 161500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240805 | 161400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240805 | 161300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240805 | 161200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240805 | 161100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240805 | 161000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240805 | 160900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240805 | 160800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240805 | 160700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240805 | 160600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240805 | 160500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240805 | 160400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 20393 |
| 153 | 20240805 | 160300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240805 | 160200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240805 | 160100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240805 | 160000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240805 | 155900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240805 | 155800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240805 | 155700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240805 | 155600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240805 | 155500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240805 | 155400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240805 | 155300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240805 | 155200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240805 | 155100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240805 | 155000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240805 | 154900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240805 | 154800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240805 | 154700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240805 | 154600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240805 | 154500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240805 | 154400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240805 | 154300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240805 | 154200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240805 | 154100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240805 | 154000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240805 | 153900 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240805 | 153800 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240805 | 153700 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240805 | 153600 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240805 | 153500 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240805 | 153400 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 20393 |
| 183 | 20240805 | 153300 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240805 | 153200 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240805 | 153100 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240805 | 153000 | 14048138500 | 32000 | 32000 | 32000 | 32000 | 20393 |
| 187 | 20240805 | 152900 | 13395562500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20240805 | 152800 | 13395562500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20240805 | 152700 | 13395562500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20240805 | 152600 | 13395562500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20240805 | 152500 | 13395562500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20240805 | 152400 | 13395562500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20240805 | 152300 | 13395562500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20240805 | 152200 | 13395562500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20240805 | 152100 | 13395562500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20240805 | 152000 | 13395562500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20240805 | 151900 | 13395562500 | 31700 | 31850 | 31900 | 31700 | 11136 |
| 198 | 20240805 | 151800 | 13042206550 | 31800 | 31850 | 32050 | 31800 | 4128 |
| 199 | 20240805 | 151700 | 12910624600 | 31900 | 31950 | 32000 | 31750 | 948 |
| 200 | 20240805 | 151600 | 12880408550 | 31950 | 31650 | 31950 | 31650 | 1113 |
| 201 | 20240805 | 151500 | 12845043600 | 31700 | 31700 | 31950 | 31600 | 998 |
| 202 | 20240805 | 151400 | 12813357300 | 31650 | 31900 | 31950 | 31600 | 1588 |
| 203 | 20240805 | 151300 | 12763050450 | 31850 | 31600 | 31900 | 31550 | 1130 |
| 204 | 20240805 | 151200 | 12727264350 | 31600 | 31600 | 31950 | 31600 | 2560 |
| 205 | 20240805 | 151100 | 12646262600 | 31600 | 31650 | 32200 | 31500 | 1453 |
| 206 | 20240805 | 151000 | 12600279500 | 31600 | 31550 | 31600 | 31500 | 2991 |
| 207 | 20240805 | 150900 | 12505910700 | 31550 | 31700 | 31700 | 31500 | 3466 |
| 208 | 20240805 | 150800 | 12396446250 | 31650 | 31850 | 31850 | 31650 | 2285 |
| 209 | 20240805 | 150700 | 12323974250 | 31850 | 31750 | 31850 | 31700 | 1825 |
| 210 | 20240805 | 150600 | 12266041850 | 31800 | 31750 | 31850 | 31650 | 3118 |
| 211 | 20240805 | 150500 | 12167027250 | 31650 | 31800 | 31850 | 31650 | 4453 |
| 212 | 20240805 | 150400 | 12025415950 | 31850 | 31950 | 32100 | 31800 | 6388 |
| 213 | 20240805 | 150300 | 11821711150 | 32100 | 32000 | 32250 | 31850 | 3917 |
| 214 | 20240805 | 150200 | 11696255750 | 32000 | 32250 | 32300 | 32000 | 3398 |
| 215 | 20240805 | 150100 | 11586955050 | 32200 | 32050 | 32300 | 31850 | 1588 |
| 216 | 20240805 | 150000 | 11536147050 | 31800 | 31950 | 32100 | 31750 | 3109 |
| 217 | 20240805 | 145900 | 11437154250 | 31800 | 31650 | 31900 | 31650 | 1510 |
| 218 | 20240805 | 145800 | 11389191900 | 31900 | 31600 | 31950 | 31600 | 1526 |
| 219 | 20240805 | 145700 | 11340816050 | 31600 | 31550 | 31800 | 31550 | 4142 |
| 220 | 20240805 | 145600 | 11209529350 | 31550 | 31750 | 31750 | 31550 | 2200 |
| 221 | 20240805 | 145500 | 11139985000 | 31750 | 31750 | 31750 | 31550 | 1488 |
| 222 | 20240805 | 145400 | 11092844750 | 31550 | 31550 | 31800 | 31550 | 4130 |
| 223 | 20240805 | 145300 | 10961669400 | 31550 | 31750 | 31800 | 31550 | 2922 |
| 224 | 20240805 | 145200 | 10869110700 | 31800 | 31900 | 32000 | 31750 | 1366 |
| 225 | 20240805 | 145100 | 10825638400 | 32000 | 32000 | 32050 | 31850 | 7441 |
| 226 | 20240805 | 145000 | 10587764000 | 32000 | 32150 | 32150 | 32000 | 3886 |
| 227 | 20240805 | 144900 | 10463152350 | 32150 | 32200 | 32250 | 32100 | 1037 |
| 228 | 20240805 | 144800 | 10429802050 | 32100 | 32150 | 32250 | 32100 | 747 |
| 229 | 20240805 | 144700 | 10405785200 | 32150 | 32200 | 32250 | 32050 | 922 |
| 230 | 20240805 | 144600 | 10376119650 | 32150 | 32200 | 32200 | 32050 | 3065 |
| 231 | 20240805 | 144500 | 10277704800 | 32150 | 32100 | 32200 | 32100 | 3856 |
| 232 | 20240805 | 144400 | 10153803850 | 32150 | 32100 | 32150 | 32100 | 9281 |
| 233 | 20240805 | 144300 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20240805 | 144200 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20240805 | 144100 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20240805 | 144000 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20240805 | 143900 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20240805 | 143800 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20240805 | 143700 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20240805 | 143600 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20240805 | 143500 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 242 | 20240805 | 143400 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 243 | 20240805 | 143300 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20240805 | 143200 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 245 | 20240805 | 143100 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 246 | 20240805 | 143000 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 247 | 20240805 | 142900 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 248 | 20240805 | 142800 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 249 | 20240805 | 142700 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 250 | 20240805 | 142600 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 251 | 20240805 | 142500 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 252 | 20240805 | 142400 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 253 | 20240805 | 142300 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 254 | 20240805 | 142200 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 255 | 20240805 | 142100 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 256 | 20240805 | 142000 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 257 | 20240805 | 141900 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 258 | 20240805 | 141800 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 259 | 20240805 | 141700 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 260 | 20240805 | 141600 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 261 | 20240805 | 141500 | 9855832400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 262 | 20240805 | 141400 | 9855832400 | 32150 | 32150 | 32200 | 32150 | 2017 |
| 263 | 20240805 | 141300 | 9790939350 | 32150 | 32200 | 32250 | 32150 | 958 |
| 264 | 20240805 | 141200 | 9760083600 | 32200 | 32250 | 32300 | 32200 | 1411 |
| 265 | 20240805 | 141100 | 9714584300 | 32250 | 32300 | 32300 | 32250 | 253 |
| 266 | 20240805 | 141000 | 9706420200 | 32300 | 32300 | 32300 | 32250 | 232 |
| 267 | 20240805 | 140900 | 9698933550 | 32250 | 32250 | 32300 | 32250 | 220 |
| 268 | 20240805 | 140800 | 9691834550 | 32250 | 32300 | 32300 | 32250 | 487 |
| 269 | 20240805 | 140700 | 9676126300 | 32300 | 32200 | 32300 | 32200 | 285 |
| 270 | 20240805 | 140600 | 9666941450 | 32200 | 32200 | 32300 | 32200 | 373 |
| 271 | 20240805 | 140500 | 9654918900 | 32250 | 32200 | 32250 | 32200 | 251 |
| 272 | 20240805 | 140400 | 9646827850 | 32200 | 32200 | 32300 | 32200 | 496 |
| 273 | 20240805 | 140300 | 9630840250 | 32250 | 32300 | 32300 | 32200 | 1304 |
| 274 | 20240805 | 140200 | 9588829900 | 32350 | 32250 | 32350 | 32250 | 187 |
| 275 | 20240805 | 140100 | 9582795050 | 32350 | 32250 | 32400 | 32250 | 112 |
| 276 | 20240805 | 140000 | 9579179500 | 32200 | 32250 | 32300 | 32200 | 601 |
| 277 | 20240805 | 135900 | 9559811200 | 32250 | 32300 | 32400 | 32250 | 184 |
| 278 | 20240805 | 135800 | 9553870950 | 32300 | 32250 | 32700 | 32250 | 715 |
| 279 | 20240805 | 135700 | 9530637600 | 32300 | 32200 | 32300 | 32200 | 416 |
| 280 | 20240805 | 135600 | 9517230000 | 32250 | 32200 | 32250 | 32200 | 186 |
| 281 | 20240805 | 135500 | 9511239050 | 32150 | 32200 | 32250 | 32150 | 912 |
| 282 | 20240805 | 135400 | 9481904150 | 32200 | 32300 | 32350 | 32150 | 4987 |
| 283 | 20240805 | 135300 | 9321311150 | 32350 | 32300 | 32400 | 32300 | 432 |
| 284 | 20240805 | 135200 | 9307341600 | 32300 | 32300 | 32400 | 32200 | 1715 |
| 285 | 20240805 | 135100 | 9252083500 | 32250 | 32400 | 32450 | 32200 | 3561 |
| 286 | 20240805 | 135000 | 9137122400 | 32450 | 32350 | 32450 | 32300 | 431 |
| 287 | 20240805 | 134900 | 9123176250 | 32350 | 32400 | 32450 | 32300 | 2702 |
| 288 | 20240805 | 134800 | 9035798700 | 32450 | 32450 | 32500 | 32350 | 1999 |
| 289 | 20240805 | 134700 | 8971003300 | 32450 | 32550 | 32550 | 32450 | 1423 |
| 290 | 20240805 | 134600 | 8924791100 | 32600 | 32500 | 32600 | 32500 | 327 |
| 291 | 20240805 | 134500 | 8914154300 | 32550 | 32550 | 32550 | 32450 | 271 |
| 292 | 20240805 | 134400 | 8905341700 | 32550 | 32600 | 32600 | 32550 | 137 |
| 293 | 20240805 | 134300 | 8900880350 | 32600 | 32500 | 32600 | 32450 | 662 |
| 294 | 20240805 | 134200 | 8879365050 | 32550 | 32550 | 32600 | 32500 | 1955 |
| 295 | 20240805 | 134100 | 8815714000 | 32600 | 32600 | 32600 | 32550 | 274 |
| 296 | 20240805 | 134000 | 8806786250 | 32600 | 32600 | 32600 | 32500 | 258 |
| 297 | 20240805 | 133900 | 8798387700 | 32550 | 32500 | 32600 | 32500 | 772 |
| 298 | 20240805 | 133800 | 8773268800 | 32550 | 32550 | 32550 | 32500 | 162 |
| 299 | 20240805 | 133700 | 8768000800 | 32550 | 32500 | 32550 | 32500 | 227 |
| 300 | 20240805 | 133600 | 8760614450 | 32500 | 32500 | 32550 | 32500 | 895 |
| 301 | 20240805 | 133500 | 8731512050 | 32500 | 32550 | 32600 | 32500 | 315 |
| 302 | 20240805 | 133400 | 8721265050 | 32550 | 32550 | 32650 | 32500 | 685 |
| 303 | 20240805 | 133300 | 8698956600 | 32600 | 32600 | 32600 | 32550 | 310 |
| 304 | 20240805 | 133200 | 8688856850 | 32550 | 32600 | 32650 | 32550 | 297 |
| 305 | 20240805 | 133100 | 8679177300 | 32600 | 32600 | 32600 | 32550 | 373 |
| 306 | 20240805 | 133000 | 8667025450 | 32600 | 32500 | 32600 | 32500 | 10304 |
| 307 | 20240805 | 132900 | 8332106150 | 32500 | 32500 | 32500 | 32450 | 2304 |
| 308 | 20240805 | 132800 | 8257226800 | 32450 | 32500 | 32550 | 32450 | 269 |
| 309 | 20240805 | 132700 | 8248480150 | 32450 | 32500 | 32500 | 32450 | 95 |
| 310 | 20240805 | 132600 | 8245394550 | 32500 | 32450 | 32500 | 32400 | 599 |
| 311 | 20240805 | 132500 | 8225954400 | 32450 | 32450 | 32500 | 32450 | 669 |
| 312 | 20240805 | 132400 | 8204245200 | 32500 | 32400 | 32500 | 32400 | 191 |
| 313 | 20240805 | 132300 | 8198046950 | 32450 | 32450 | 32500 | 32400 | 622 |
| 314 | 20240805 | 132200 | 8177869100 | 32400 | 32400 | 32450 | 32400 | 101 |
| 315 | 20240805 | 132100 | 8174593250 | 32400 | 32450 | 32500 | 32400 | 428 |
| 316 | 20240805 | 132000 | 8160700800 | 32500 | 32400 | 32500 | 32400 | 500 |
| 317 | 20240805 | 131900 | 8144475350 | 32450 | 32450 | 32450 | 32400 | 110 |
| 318 | 20240805 | 131800 | 8140906950 | 32450 | 32400 | 32450 | 32400 | 204 |
| 319 | 20240805 | 131700 | 8134293050 | 32450 | 32400 | 32450 | 32350 | 121 |
| 320 | 20240805 | 131600 | 8130371950 | 32400 | 32450 | 32450 | 32400 | 1292 |
| 321 | 20240805 | 131500 | 8088497250 | 32450 | 32450 | 32450 | 32400 | 347 |
| 322 | 20240805 | 131400 | 8077238650 | 32400 | 32400 | 32450 | 32400 | 154 |
| 323 | 20240805 | 131300 | 8072246600 | 32400 | 32400 | 32450 | 32350 | 4169 |
| 324 | 20240805 | 131200 | 7937173500 | 32450 | 32450 | 32450 | 32400 | 129 |
| 325 | 20240805 | 131100 | 7932988800 | 32450 | 32400 | 32450 | 32400 | 367 |
| 326 | 20240805 | 131000 | 7921094400 | 32450 | 32350 | 32500 | 32350 | 427 |
| 327 | 20240805 | 130900 | 7907256400 | 32350 | 32400 | 32500 | 32350 | 15593 |
| 328 | 20240805 | 130800 | 7402046250 | 32500 | 32400 | 32500 | 32400 | 299 |
| 329 | 20240805 | 130700 | 7392339600 | 32450 | 32400 | 32500 | 32400 | 416 |
| 330 | 20240805 | 130600 | 7378850200 | 32450 | 32450 | 32450 | 32400 | 481 |
| 331 | 20240805 | 130500 | 7363250000 | 32400 | 32350 | 32450 | 32350 | 116 |
| 332 | 20240805 | 130400 | 7359489600 | 32350 | 32300 | 32350 | 32300 | 424 |
| 333 | 20240805 | 130300 | 7345777650 | 32300 | 32400 | 32400 | 32300 | 821 |
| 334 | 20240805 | 130200 | 7319243600 | 32350 | 32350 | 32400 | 32300 | 944 |
| 335 | 20240805 | 130100 | 7288705250 | 32300 | 32400 | 32400 | 32300 | 1551 |
| 336 | 20240805 | 130000 | 7238560850 | 32350 | 32350 | 32400 | 32350 | 537 |
| 337 | 20240805 | 125900 | 7221188250 | 32400 | 32350 | 32450 | 32350 | 1058 |
| 338 | 20240805 | 125800 | 7186946700 | 32400 | 32500 | 32500 | 32400 | 555 |
| 339 | 20240805 | 125700 | 7168957200 | 32450 | 32400 | 32550 | 32400 | 771 |
| 340 | 20240805 | 125600 | 7143958800 | 32500 | 32500 | 32550 | 32400 | 2051 |
| 341 | 20240805 | 125500 | 7077302700 | 32450 | 32450 | 32500 | 32400 | 281 |
| 342 | 20240805 | 125400 | 7068195500 | 32450 | 32500 | 32500 | 32450 | 217 |
| 343 | 20240805 | 125300 | 7061152150 | 32500 | 32400 | 32550 | 32400 | 608 |
| 344 | 20240805 | 125200 | 7041421150 | 32400 | 32450 | 32500 | 32400 | 1370 |
| 345 | 20240805 | 125100 | 6996957200 | 32450 | 32500 | 32550 | 32450 | 1029 |
| 346 | 20240805 | 125000 | 6963520950 | 32600 | 32550 | 32600 | 32500 | 290 |
| 347 | 20240805 | 124900 | 6954083300 | 32600 | 32550 | 32650 | 32500 | 961 |
| 348 | 20240805 | 124800 | 6922822350 | 32550 | 32600 | 32650 | 32500 | 283 |
| 349 | 20240805 | 124700 | 6913603800 | 32600 | 32550 | 32650 | 32500 | 595 |
| 350 | 20240805 | 124600 | 6894244100 | 32600 | 32600 | 32600 | 32550 | 196 |
| 351 | 20240805 | 124500 | 6887862400 | 32550 | 32550 | 32550 | 32500 | 399 |
| 352 | 20240805 | 124400 | 6874876850 | 32550 | 32700 | 32700 | 32550 | 635 |
| 353 | 20240805 | 124300 | 6854176550 | 32700 | 32550 | 32700 | 32500 | 264 |
| 354 | 20240805 | 124200 | 6845579350 | 32500 | 32600 | 32600 | 32500 | 356 |
| 355 | 20240805 | 124100 | 6833993000 | 32550 | 32650 | 32700 | 32500 | 1424 |
| 356 | 20240805 | 124000 | 6787583450 | 32650 | 32700 | 32700 | 32600 | 755 |
| 357 | 20240805 | 123900 | 6762930500 | 32700 | 32700 | 32750 | 32650 | 296 |
| 358 | 20240805 | 123800 | 6753259950 | 32700 | 32700 | 32700 | 32600 | 958 |
| 359 | 20240805 | 123700 | 6721965100 | 32650 | 32650 | 32700 | 32600 | 354 |
| 360 | 20240805 | 123600 | 6710403750 | 32700 | 32750 | 32800 | 32600 | 4035 |
| 361 | 20240805 | 123500 | 6578556650 | 32750 | 32750 | 32800 | 32750 | 219 |
| 362 | 20240805 | 123400 | 6571381300 | 32800 | 32750 | 32800 | 32700 | 343 |
| 363 | 20240805 | 123300 | 6560158100 | 32750 | 32750 | 32800 | 32700 | 211 |
| 364 | 20240805 | 123200 | 6553243800 | 32750 | 32700 | 32800 | 32650 | 372 |
| 365 | 20240805 | 123100 | 6541083450 | 32750 | 32800 | 32800 | 32700 | 49 |
| 366 | 20240805 | 123000 | 6539479000 | 32800 | 32750 | 32800 | 32700 | 206 |
| 367 | 20240805 | 122900 | 6532731450 | 32700 | 32750 | 32800 | 32650 | 716 |
| 368 | 20240805 | 122800 | 6509303200 | 32800 | 32750 | 32800 | 32700 | 164 |
| 369 | 20240805 | 122700 | 6503931900 | 32700 | 32700 | 32750 | 32700 | 321 |
| 370 | 20240805 | 122600 | 6493431700 | 32750 | 32750 | 32750 | 32700 | 197 |
| 371 | 20240805 | 122500 | 6486981700 | 32750 | 32700 | 32750 | 32600 | 435 |
| 372 | 20240805 | 122400 | 6472776100 | 32750 | 32650 | 32750 | 32650 | 525 |
| 373 | 20240805 | 122300 | 6455597750 | 32650 | 32650 | 32700 | 32600 | 298 |
| 374 | 20240805 | 122200 | 6445869400 | 32700 | 32650 | 32700 | 32650 | 162 |
| 375 | 20240805 | 122100 | 6440577850 | 32700 | 32700 | 32700 | 32600 | 271 |
| 376 | 20240805 | 122000 | 6431733800 | 32700 | 32650 | 32750 | 32650 | 272 |
| 377 | 20240805 | 121900 | 6422847300 | 32650 | 32650 | 32650 | 32600 | 263 |
| 378 | 20240805 | 121800 | 6414265450 | 32700 | 32650 | 32700 | 32600 | 328 |
| 379 | 20240805 | 121700 | 6403557500 | 32650 | 32650 | 32700 | 32600 | 277 |
| 380 | 20240805 | 121600 | 6394514350 | 32650 | 32700 | 32750 | 32650 | 367 |
| 381 | 20240805 | 121500 | 6382523500 | 32700 | 32650 | 32750 | 32650 | 123 |
| 382 | 20240805 | 121400 | 6378505950 | 32650 | 32700 | 32750 | 32650 | 619 |
| 383 | 20240805 | 121300 | 6358259950 | 32700 | 32600 | 32700 | 32600 | 675 |
| 384 | 20240805 | 121200 | 6336219700 | 32650 | 32600 | 32650 | 32600 | 360 |
| 385 | 20240805 | 121100 | 6324479550 | 32650 | 32650 | 32700 | 32600 | 267 |
| 386 | 20240805 | 121000 | 6315763300 | 32650 | 32650 | 32650 | 32600 | 330 |
| 387 | 20240805 | 120900 | 6305000150 | 32650 | 32550 | 32650 | 32550 | 1238 |
| 388 | 20240805 | 120800 | 6264599650 | 32550 | 32600 | 32600 | 32550 | 437 |
| 389 | 20240805 | 120700 | 6250369650 | 32600 | 32600 | 32600 | 32550 | 66 |
| 390 | 20240805 | 120600 | 6248218900 | 32600 | 32600 | 32650 | 32500 | 2545 |
| 391 | 20240805 | 120500 | 6165269150 | 32650 | 32600 | 32650 | 32600 | 212 |
| 392 | 20240805 | 120400 | 6158350350 | 32600 | 32600 | 32600 | 32600 | 423 |
| 393 | 20240805 | 120300 | 6144560550 | 32600 | 32650 | 32650 | 32600 | 1746 |
| 394 | 20240805 | 120200 | 6087640000 | 32650 | 32650 | 32650 | 32600 | 371 |
| 395 | 20240805 | 120100 | 6075527600 | 32700 | 32700 | 32700 | 32650 | 80 |
| 396 | 20240805 | 120000 | 6072913650 | 32650 | 32650 | 32700 | 32650 | 126 |
| 397 | 20240805 | 115900 | 6068798100 | 32700 | 32700 | 32700 | 32650 | 395 |
| 398 | 20240805 | 115800 | 6055894000 | 32650 | 32700 | 32700 | 32650 | 102 |
| 399 | 20240805 | 115700 | 6052559500 | 32700 | 32650 | 32700 | 32600 | 490 |
| 400 | 20240805 | 115600 | 6036555300 | 32700 | 32600 | 32700 | 32600 | 149 |
| 401 | 20240805 | 115500 | 6031689300 | 32650 | 32750 | 32750 | 32600 | 566 |
| 402 | 20240805 | 115400 | 6013210600 | 32700 | 32700 | 32700 | 32650 | 213 |
| 403 | 20240805 | 115300 | 6006246550 | 32700 | 32700 | 32750 | 32650 | 398 |
| 404 | 20240805 | 115200 | 5993242100 | 32650 | 32650 | 32650 | 32650 | 71 |
| 405 | 20240805 | 115100 | 5990923950 | 32650 | 32650 | 32650 | 32550 | 291 |
| 406 | 20240805 | 115000 | 5981446850 | 32650 | 32650 | 32700 | 32600 | 156 |
| 407 | 20240805 | 114900 | 5976353550 | 32650 | 32650 | 32650 | 32550 | 960 |
| 408 | 20240805 | 114800 | 5945074700 | 32650 | 32600 | 32650 | 32600 | 66 |
| 409 | 20240805 | 114700 | 5942922250 | 32600 | 32600 | 32600 | 32550 | 328 |
| 410 | 20240805 | 114600 | 5932233900 | 32650 | 32650 | 32650 | 32600 | 148 |
| 411 | 20240805 | 114500 | 5927405350 | 32650 | 32600 | 32650 | 32600 | 95 |
| 412 | 20240805 | 114400 | 5924307400 | 32600 | 32650 | 32700 | 32600 | 227 |
| 413 | 20240805 | 114300 | 5916905750 | 32700 | 32650 | 32700 | 32600 | 636 |
| 414 | 20240805 | 114200 | 5896127850 | 32550 | 32600 | 32650 | 32550 | 1466 |
| 415 | 20240805 | 114100 | 5848351900 | 32650 | 32600 | 32650 | 32600 | 104 |
| 416 | 20240805 | 114000 | 5844960700 | 32600 | 32650 | 32650 | 32550 | 449 |
| 417 | 20240805 | 113900 | 5830331850 | 32700 | 32650 | 32700 | 32550 | 493 |
| 418 | 20240805 | 113800 | 5814264000 | 32600 | 32650 | 32700 | 32600 | 421 |
| 419 | 20240805 | 113700 | 5800530850 | 32650 | 32650 | 32650 | 32600 | 129 |
| 420 | 20240805 | 113600 | 5796320750 | 32650 | 32650 | 32650 | 32600 | 344 |
| 421 | 20240805 | 113500 | 5785104900 | 32650 | 32650 | 32700 | 32650 | 205 |
| 422 | 20240805 | 113400 | 5778408550 | 32650 | 32650 | 32650 | 32650 | 455 |
| 423 | 20240805 | 113300 | 5763552800 | 32700 | 32700 | 32750 | 32700 | 129 |
| 424 | 20240805 | 113200 | 5759333350 | 32700 | 32650 | 32700 | 32650 | 661 |
| 425 | 20240805 | 113100 | 5737730950 | 32700 | 32700 | 32700 | 32650 | 75 |
| 426 | 20240805 | 113000 | 5735280350 | 32700 | 32650 | 32700 | 32600 | 362 |
| 427 | 20240805 | 112900 | 5723450750 | 32650 | 32650 | 32650 | 32600 | 329 |
| 428 | 20240805 | 112800 | 5712720600 | 32700 | 32650 | 32700 | 32650 | 61 |
| 429 | 20240805 | 112700 | 5710728000 | 32700 | 32600 | 32700 | 32600 | 378 |
| 430 | 20240805 | 112600 | 5698393000 | 32600 | 32700 | 32700 | 32600 | 269 |
| 431 | 20240805 | 112500 | 5689616650 | 32650 | 32650 | 32700 | 32650 | 911 |
| 432 | 20240805 | 112400 | 5659872150 | 32650 | 32600 | 32650 | 32550 | 244 |
| 433 | 20240805 | 112300 | 5651918700 | 32650 | 32600 | 32650 | 32500 | 263 |
| 434 | 20240805 | 112200 | 5643357950 | 32600 | 32550 | 32600 | 32550 | 142 |
| 435 | 20240805 | 112100 | 5638732400 | 32450 | 32600 | 32650 | 32450 | 512 |
| 436 | 20240805 | 112000 | 5622086350 | 32600 | 32500 | 32600 | 32500 | 237 |
| 437 | 20240805 | 111900 | 5614369850 | 32550 | 32550 | 32550 | 32450 | 262 |
| 438 | 20240805 | 111800 | 5605864950 | 32550 | 32500 | 32550 | 32400 | 609 |
| 439 | 20240805 | 111700 | 5586077900 | 32500 | 32500 | 32550 | 32450 | 454 |
| 440 | 20240805 | 111600 | 5571333900 | 32450 | 32500 | 32600 | 32450 | 262 |
| 441 | 20240805 | 111500 | 5562805250 | 32500 | 32400 | 32550 | 32400 | 397 |
| 442 | 20240805 | 111400 | 5549909650 | 32400 | 32450 | 32500 | 32400 | 551 |
| 443 | 20240805 | 111300 | 5532041300 | 32450 | 32450 | 32450 | 32400 | 290 |
| 444 | 20240805 | 111200 | 5522632600 | 32450 | 32450 | 32450 | 32400 | 486 |
| 445 | 20240805 | 111100 | 5506875500 | 32450 | 32450 | 32450 | 32400 | 240 |
| 446 | 20240805 | 111000 | 5499095200 | 32450 | 32400 | 32450 | 32350 | 433 |
| 447 | 20240805 | 110900 | 5485079500 | 32400 | 32450 | 32450 | 32350 | 1470 |
| 448 | 20240805 | 110800 | 5437499050 | 32450 | 32400 | 32450 | 32400 | 468 |
| 449 | 20240805 | 110700 | 5422331650 | 32450 | 32450 | 32500 | 32450 | 933 |
| 450 | 20240805 | 110600 | 5392054600 | 32400 | 32450 | 32500 | 32400 | 1492 |
| 451 | 20240805 | 110500 | 5343655200 | 32450 | 32500 | 32550 | 32450 | 646 |
| 452 | 20240805 | 110400 | 5322660900 | 32550 | 32600 | 32600 | 32500 | 516 |
| 453 | 20240805 | 110300 | 5305864050 | 32600 | 32600 | 32650 | 32550 | 1194 |
| 454 | 20240805 | 110200 | 5266989600 | 32600 | 32550 | 32650 | 32500 | 318 |
| 455 | 20240805 | 110100 | 5256648650 | 32500 | 32700 | 32700 | 32500 | 92 |
| 456 | 20240805 | 110000 | 5253656000 | 32700 | 32450 | 32700 | 32450 | 276 |
| 457 | 20240805 | 105900 | 5244654600 | 32450 | 32550 | 32550 | 32450 | 484 |
| 458 | 20240805 | 105800 | 5228923550 | 32500 | 32500 | 32550 | 32450 | 71 |
| 459 | 20240805 | 105700 | 5226615850 | 32500 | 32450 | 32500 | 32400 | 424 |
| 460 | 20240805 | 105600 | 5212858800 | 32450 | 32500 | 32500 | 32400 | 602 |
| 461 | 20240805 | 105500 | 5193334800 | 32500 | 32450 | 32500 | 32400 | 394 |
| 462 | 20240805 | 105400 | 5180557000 | 32500 | 32450 | 32500 | 32400 | 225 |
| 463 | 20240805 | 105300 | 5173259500 | 32450 | 32450 | 32500 | 32400 | 519 |
| 464 | 20240805 | 105200 | 5156429600 | 32400 | 32350 | 32450 | 32350 | 1473 |
| 465 | 20240805 | 105100 | 5108705600 | 32400 | 32400 | 32400 | 32350 | 281 |
| 466 | 20240805 | 105000 | 5099613150 | 32400 | 32400 | 32400 | 32350 | 525 |
| 467 | 20240805 | 104900 | 5082603750 | 32350 | 32450 | 32450 | 32350 | 434 |
| 468 | 20240805 | 104800 | 5068549300 | 32400 | 32400 | 32400 | 32350 | 384 |
| 469 | 20240805 | 104700 | 5056108400 | 32400 | 32450 | 32450 | 32250 | 314 |
| 470 | 20240805 | 104600 | 5045969450 | 32350 | 32350 | 32400 | 32300 | 1814 |
| 471 | 20240805 | 104500 | 4987224400 | 32300 | 32250 | 32350 | 32250 | 658 |
| 472 | 20240805 | 104400 | 4966001850 | 32300 | 32350 | 32400 | 32300 | 1098 |
| 473 | 20240805 | 104300 | 4930496450 | 32400 | 32400 | 32500 | 32400 | 760 |
| 474 | 20240805 | 104200 | 4905865650 | 32400 | 32550 | 32550 | 32400 | 1640 |
| 475 | 20240805 | 104100 | 4852605300 | 32550 | 32500 | 32550 | 32500 | 524 |
| 476 | 20240805 | 104000 | 4835560200 | 32500 | 32400 | 32500 | 32400 | 1345 |
| 477 | 20240805 | 103900 | 4791923950 | 32450 | 32450 | 32450 | 32400 | 871 |
| 478 | 20240805 | 103800 | 4763700750 | 32400 | 32450 | 32450 | 32400 | 268 |
| 479 | 20240805 | 103700 | 4755016150 | 32450 | 32450 | 32450 | 32400 | 426 |
| 480 | 20240805 | 103600 | 4741194400 | 32450 | 32450 | 32450 | 32400 | 555 |
| 481 | 20240805 | 103500 | 4723199900 | 32400 | 32400 | 32450 | 32350 | 1280 |
| 482 | 20240805 | 103400 | 4681722950 | 32400 | 32400 | 32450 | 32350 | 501 |
| 483 | 20240805 | 103300 | 4665494050 | 32450 | 32450 | 32500 | 32450 | 429 |
| 484 | 20240805 | 103200 | 4651571000 | 32400 | 32450 | 32500 | 32350 | 1073 |
| 485 | 20240805 | 103100 | 4616773300 | 32400 | 32350 | 32400 | 32350 | 1445 |
| 486 | 20240805 | 103000 | 4569963300 | 32350 | 32350 | 32350 | 32250 | 826 |
| 487 | 20240805 | 102900 | 4543268500 | 32350 | 32350 | 32350 | 32200 | 1461 |
| 488 | 20240805 | 102800 | 4496089950 | 32350 | 32400 | 32400 | 32250 | 800 |
| 489 | 20240805 | 102700 | 4470276100 | 32250 | 32400 | 32400 | 32250 | 2899 |
| 490 | 20240805 | 102600 | 4376630700 | 32400 | 32450 | 32450 | 32350 | 889 |
| 491 | 20240805 | 102500 | 4347814950 | 32400 | 32450 | 32450 | 32400 | 675 |
| 492 | 20240805 | 102400 | 4325926450 | 32500 | 32450 | 32500 | 32450 | 79 |
| 493 | 20240805 | 102300 | 4323359350 | 32450 | 32400 | 32500 | 32400 | 371 |
| 494 | 20240805 | 102200 | 4311326600 | 32450 | 32500 | 32550 | 32450 | 542 |
| 495 | 20240805 | 102100 | 4293729250 | 32550 | 32550 | 32550 | 32400 | 362 |
| 496 | 20240805 | 102000 | 4281968100 | 32500 | 32400 | 32550 | 32400 | 2494 |
| 497 | 20240805 | 101900 | 4201070050 | 32350 | 32350 | 32400 | 32350 | 1250 |
| 498 | 20240805 | 101800 | 4160621600 | 32400 | 32450 | 32500 | 32400 | 904 |
| 499 | 20240805 | 101700 | 4131300100 | 32450 | 32300 | 32450 | 32300 | 441 |
| 500 | 20240805 | 101600 | 4117035200 | 32400 | 32450 | 32500 | 32300 | 10630 |
| 501 | 20240805 | 101500 | 3772968150 | 32500 | 32400 | 32500 | 32350 | 808 |
| 502 | 20240805 | 101400 | 3746757700 | 32350 | 32450 | 32500 | 32350 | 2137 |
| 503 | 20240805 | 101300 | 3677484700 | 32450 | 32450 | 32500 | 32400 | 498 |
| 504 | 20240805 | 101200 | 3661325350 | 32400 | 32500 | 32500 | 32400 | 766 |
| 505 | 20240805 | 101100 | 3636504800 | 32500 | 32400 | 32500 | 32400 | 492 |
| 506 | 20240805 | 101000 | 3620554900 | 32450 | 32450 | 32500 | 32400 | 854 |
| 507 | 20240805 | 100900 | 3592853000 | 32450 | 32500 | 32500 | 32400 | 255 |
| 508 | 20240805 | 100800 | 3584577750 | 32450 | 32500 | 32550 | 32450 | 1469 |
| 509 | 20240805 | 100700 | 3536895300 | 32500 | 32450 | 32550 | 32450 | 960 |
| 510 | 20240805 | 100600 | 3505723650 | 32450 | 32400 | 32450 | 32400 | 277 |
| 511 | 20240805 | 100500 | 3496747650 | 32400 | 32450 | 32450 | 32400 | 512 |
| 512 | 20240805 | 100400 | 3480153800 | 32400 | 32400 | 32450 | 32400 | 808 |
| 513 | 20240805 | 100300 | 3453970850 | 32450 | 32450 | 32450 | 32400 | 577 |
| 514 | 20240805 | 100200 | 3435274850 | 32400 | 32450 | 32500 | 32400 | 600 |
| 515 | 20240805 | 100100 | 3415815700 | 32500 | 32450 | 32500 | 32450 | 743 |
| 516 | 20240805 | 100000 | 3391704150 | 32500 | 32550 | 32550 | 32450 | 1996 |
| 517 | 20240805 | 095900 | 3326828000 | 32500 | 32550 | 32550 | 32500 | 1698 |
| 518 | 20240805 | 095800 | 3271628850 | 32550 | 32550 | 32550 | 32500 | 433 |
| 519 | 20240805 | 095700 | 3257539900 | 32550 | 32500 | 32600 | 32500 | 698 |
| 520 | 20240805 | 095600 | 3234826400 | 32550 | 32550 | 32550 | 32500 | 550 |
| 521 | 20240805 | 095500 | 3216924950 | 32550 | 32550 | 32600 | 32500 | 461 |
| 522 | 20240805 | 095400 | 3201939000 | 32550 | 32600 | 32650 | 32500 | 2741 |
| 523 | 20240805 | 095300 | 3112660750 | 32600 | 32600 | 32600 | 32550 | 2249 |
| 524 | 20240805 | 095200 | 3039404250 | 32550 | 32550 | 32600 | 32500 | 1340 |
| 525 | 20240805 | 095100 | 2995780800 | 32550 | 32550 | 32650 | 32550 | 2086 |
| 526 | 20240805 | 095000 | 2927843650 | 32550 | 32700 | 32700 | 32550 | 2561 |
| 527 | 20240805 | 094900 | 2844322300 | 32750 | 32750 | 32750 | 32700 | 572 |
| 528 | 20240805 | 094800 | 2825616650 | 32750 | 32700 | 32750 | 32700 | 361 |
| 529 | 20240805 | 094700 | 2813807950 | 32700 | 32950 | 32950 | 32650 | 11106 |
| 530 | 20240805 | 094600 | 2449601400 | 32950 | 32850 | 32950 | 32850 | 313 |
| 531 | 20240805 | 094500 | 2439302550 | 32850 | 32950 | 32950 | 32850 | 895 |
| 532 | 20240805 | 094400 | 2409857200 | 32900 | 32950 | 32950 | 32900 | 414 |
| 533 | 20240805 | 094300 | 2396232500 | 32950 | 32950 | 32950 | 32900 | 362 |
| 534 | 20240805 | 094200 | 2384308250 | 32950 | 32900 | 32950 | 32850 | 643 |
| 535 | 20240805 | 094100 | 2363166450 | 32900 | 32900 | 32950 | 32850 | 656 |
| 536 | 20240805 | 094000 | 2341583800 | 32900 | 32900 | 32950 | 32850 | 1578 |
| 537 | 20240805 | 093900 | 2289700550 | 32900 | 32850 | 32900 | 32850 | 380 |
| 538 | 20240805 | 093800 | 2277199800 | 32900 | 33000 | 33050 | 32850 | 5016 |
| 539 | 20240805 | 093700 | 2112030200 | 33000 | 33050 | 33050 | 32950 | 1033 |
| 540 | 20240805 | 093600 | 2077938650 | 33050 | 33000 | 33050 | 33000 | 1017 |
| 541 | 20240805 | 093500 | 2044348450 | 33050 | 33050 | 33050 | 33000 | 130 |
| 542 | 20240805 | 093400 | 2040053350 | 33000 | 33050 | 33050 | 33000 | 876 |
| 543 | 20240805 | 093300 | 2011115600 | 33000 | 33100 | 33150 | 33000 | 1268 |
| 544 | 20240805 | 093200 | 1969184050 | 33100 | 33200 | 33200 | 33100 | 458 |
| 545 | 20240805 | 093100 | 1954018250 | 33100 | 33300 | 33300 | 33100 | 1749 |
| 546 | 20240805 | 093000 | 1895973700 | 33300 | 33400 | 33400 | 33200 | 309 |
| 547 | 20240805 | 092900 | 1885688700 | 33300 | 33450 | 33450 | 33250 | 619 |
| 548 | 20240805 | 092800 | 1865073900 | 33250 | 33250 | 33350 | 33200 | 602 |
| 549 | 20240805 | 092700 | 1845039150 | 33300 | 33100 | 33300 | 33100 | 709 |
| 550 | 20240805 | 092600 | 1821537700 | 33100 | 33050 | 33100 | 33050 | 506 |
| 551 | 20240805 | 092500 | 1804806750 | 33050 | 33050 | 33050 | 33000 | 871 |
| 552 | 20240805 | 092400 | 1776027650 | 33050 | 33050 | 33050 | 33000 | 245 |
| 553 | 20240805 | 092300 | 1767938400 | 33050 | 33000 | 33050 | 33000 | 334 |
| 554 | 20240805 | 092200 | 1756910000 | 33000 | 33050 | 33100 | 32950 | 1898 |
| 555 | 20240805 | 092100 | 1694238350 | 32950 | 33000 | 33050 | 32900 | 2516 |
| 556 | 20240805 | 092000 | 1611227400 | 33050 | 33000 | 33050 | 33000 | 108 |
| 557 | 20240805 | 091900 | 1607663050 | 33000 | 33000 | 33050 | 33000 | 676 |
| 558 | 20240805 | 091800 | 1585351900 | 33050 | 33000 | 33050 | 33000 | 284 |
| 559 | 20240805 | 091700 | 1575976350 | 33000 | 33050 | 33050 | 33000 | 548 |
| 560 | 20240805 | 091600 | 1557876150 | 33050 | 32950 | 33050 | 32950 | 229 |
| 561 | 20240805 | 091500 | 1550314000 | 33050 | 32950 | 33050 | 32950 | 427 |
| 562 | 20240805 | 091400 | 1536226050 | 33000 | 32950 | 33000 | 32900 | 620 |
| 563 | 20240805 | 091300 | 1515801750 | 32900 | 32900 | 32950 | 32850 | 600 |
| 564 | 20240805 | 091200 | 1496059300 | 32900 | 33050 | 33050 | 32900 | 1798 |
| 565 | 20240805 | 091100 | 1436807150 | 33050 | 33100 | 33100 | 32900 | 1368 |
| 566 | 20240805 | 091000 | 1391619900 | 33100 | 32950 | 33100 | 32900 | 1292 |
| 567 | 20240805 | 090900 | 1349014150 | 32950 | 32950 | 33000 | 32950 | 616 |
| 568 | 20240805 | 090800 | 1328716450 | 33000 | 33050 | 33050 | 32850 | 5942 |
| 569 | 20240805 | 090700 | 1133114950 | 33050 | 33050 | 33100 | 33000 | 3086 |
| 570 | 20240805 | 090600 | 1031232600 | 33050 | 33150 | 33150 | 33000 | 2961 |
| 571 | 20240805 | 090500 | 933363800 | 33150 | 33200 | 33400 | 33100 | 4007 |
| 572 | 20240805 | 090400 | 800538000 | 33350 | 33400 | 33500 | 33150 | 2810 |
| 573 | 20240805 | 090300 | 707045150 | 33350 | 33250 | 33700 | 33150 | 4416 |
| 574 | 20240805 | 090200 | 560115050 | 33300 | 33300 | 33800 | 33250 | 5355 |
| 575 | 20240805 | 090100 | 381416600 | 33300 | 33350 | 33400 | 33250 | 1824 |
| 576 | 20240805 | 090000 | 320613450 | 33350 | 33700 | 33800 | 33300 | 9549 |