31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 11583 |
| 3 | 20240805 | 183600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20240805 | 183500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20240805 | 183400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20240805 | 183300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20240805 | 183200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20240805 | 183100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20240805 | 183000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20240805 | 182900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20240805 | 182800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20240805 | 182700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20240805 | 182600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20240805 | 182500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20240805 | 182400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20240805 | 182300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20240805 | 182200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20240805 | 182100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20240805 | 182000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20240805 | 181900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20240805 | 181800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20240805 | 181700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20240805 | 181600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20240805 | 181500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20240805 | 181400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20240805 | 181300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20240805 | 181200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20240805 | 181100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20240805 | 181000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20240805 | 180900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20240805 | 180800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20240805 | 180700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 11583 |
| 33 | 20240805 | 180600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20240805 | 180500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20240805 | 180400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20240805 | 180300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20240805 | 180200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20240805 | 180100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20240805 | 180000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20240805 | 175900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20240805 | 175800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20240805 | 175700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20240805 | 175600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20240805 | 175500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20240805 | 175400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20240805 | 175300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20240805 | 175200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20240805 | 175100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20240805 | 175000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20240805 | 174900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20240805 | 174800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20240805 | 174700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20240805 | 174600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20240805 | 174500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20240805 | 174400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20240805 | 174300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20240805 | 174200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20240805 | 174100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20240805 | 174000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20240805 | 173900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20240805 | 173800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20240805 | 173700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 11583 |
| 63 | 20240805 | 173600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20240805 | 173500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20240805 | 173400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20240805 | 173300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20240805 | 173200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20240805 | 173100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20240805 | 173000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20240805 | 172900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20240805 | 172800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20240805 | 172700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20240805 | 172600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20240805 | 172500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20240805 | 172400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20240805 | 172300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20240805 | 172200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20240805 | 172100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20240805 | 172000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20240805 | 171900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20240805 | 171800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20240805 | 171700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20240805 | 171600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20240805 | 171500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20240805 | 171400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20240805 | 171300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20240805 | 171200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20240805 | 171100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20240805 | 171000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20240805 | 170900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20240805 | 170800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20240805 | 170700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 11583 |
| 93 | 20240805 | 170600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20240805 | 170500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20240805 | 170400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20240805 | 170300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20240805 | 170200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20240805 | 170100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20240805 | 170000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20240805 | 165900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20240805 | 165800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20240805 | 165700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20240805 | 165600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20240805 | 165500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20240805 | 165400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20240805 | 165300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20240805 | 165200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20240805 | 165100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20240805 | 165000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20240805 | 164900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20240805 | 164800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20240805 | 164700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20240805 | 164600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20240805 | 164500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20240805 | 164400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20240805 | 164300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20240805 | 164200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20240805 | 164100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20240805 | 164000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20240805 | 163900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20240805 | 163800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20240805 | 163700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 11583 |
| 123 | 20240805 | 163600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20240805 | 163500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20240805 | 163400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20240805 | 163300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20240805 | 163200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20240805 | 163100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20240805 | 163000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20240805 | 162900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20240805 | 162800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20240805 | 162700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20240805 | 162600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20240805 | 162500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20240805 | 162400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20240805 | 162300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20240805 | 162200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20240805 | 162100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20240805 | 162000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20240805 | 161900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20240805 | 161800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20240805 | 161700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20240805 | 161600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20240805 | 161500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20240805 | 161400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20240805 | 161300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20240805 | 161200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20240805 | 161100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20240805 | 161000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20240805 | 160900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20240805 | 160800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20240805 | 160700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 11583 |
| 153 | 20240805 | 160600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20240805 | 160500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20240805 | 160400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20240805 | 160300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20240805 | 160200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20240805 | 160100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20240805 | 160000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20240805 | 155900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20240805 | 155800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20240805 | 155700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20240805 | 155600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20240805 | 155500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20240805 | 155400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20240805 | 155300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20240805 | 155200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20240805 | 155100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20240805 | 155000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20240805 | 154900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20240805 | 154800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20240805 | 154700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20240805 | 154600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20240805 | 154500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20240805 | 154400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20240805 | 154300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20240805 | 154200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20240805 | 154100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20240805 | 154000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20240805 | 153900 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20240805 | 153800 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20240805 | 153700 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 11583 |
| 183 | 20240805 | 153600 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20240805 | 153500 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20240805 | 153400 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20240805 | 153300 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20240805 | 153200 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20240805 | 153100 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20240805 | 153000 | 16702457100 | 29300 | 29300 | 29300 | 29300 | 11583 |
| 190 | 20240805 | 152900 | 16363075200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20240805 | 152800 | 16363075200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20240805 | 152700 | 16363075200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20240805 | 152600 | 16363075200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20240805 | 152500 | 16363075200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20240805 | 152400 | 16363075200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20240805 | 152300 | 16363075200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20240805 | 152200 | 16363075200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20240805 | 152100 | 16363075200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20240805 | 152000 | 16363075200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20240805 | 151900 | 16363075200 | 29100 | 29100 | 29150 | 28950 | 2259 |
| 201 | 20240805 | 151800 | 16297471650 | 29100 | 29100 | 29150 | 29000 | 883 |
| 202 | 20240805 | 151700 | 16271799200 | 29100 | 29000 | 29150 | 28950 | 1820 |
| 203 | 20240805 | 151600 | 16219003850 | 29000 | 29000 | 29150 | 28950 | 2938 |
| 204 | 20240805 | 151500 | 16133775750 | 28950 | 28900 | 29050 | 28900 | 2206 |
| 205 | 20240805 | 151400 | 16069828850 | 28900 | 28800 | 28950 | 28700 | 3512 |
| 206 | 20240805 | 151300 | 15968764450 | 28800 | 28550 | 28800 | 28550 | 2491 |
| 207 | 20240805 | 151200 | 15897368900 | 28550 | 28300 | 28550 | 28300 | 2519 |
| 208 | 20240805 | 151100 | 15825718300 | 28300 | 28200 | 28500 | 28200 | 5465 |
| 209 | 20240805 | 151000 | 15670828500 | 28200 | 28400 | 28500 | 28000 | 6942 |
| 210 | 20240805 | 150900 | 15474540250 | 28450 | 28550 | 28600 | 28450 | 2090 |
| 211 | 20240805 | 150800 | 15414956000 | 28550 | 28600 | 28750 | 28500 | 2099 |
| 212 | 20240805 | 150700 | 15354972300 | 28650 | 28700 | 28700 | 28500 | 4250 |
| 213 | 20240805 | 150600 | 15233493350 | 28700 | 28900 | 28900 | 28650 | 4817 |
| 214 | 20240805 | 150500 | 15094784600 | 28950 | 29000 | 29150 | 28850 | 3333 |
| 215 | 20240805 | 150400 | 14998385900 | 29000 | 28950 | 29200 | 28800 | 6662 |
| 216 | 20240805 | 150300 | 14805047500 | 28950 | 29200 | 29250 | 28850 | 3572 |
| 217 | 20240805 | 150200 | 14701432050 | 29100 | 29250 | 29450 | 29100 | 4693 |
| 218 | 20240805 | 150100 | 14564341650 | 29400 | 28850 | 29400 | 28850 | 3972 |
| 219 | 20240805 | 150000 | 14448620700 | 28900 | 28800 | 28900 | 28650 | 2296 |
| 220 | 20240805 | 145900 | 14382508950 | 28800 | 28700 | 28800 | 28600 | 2093 |
| 221 | 20240805 | 145800 | 14322376700 | 28650 | 28350 | 28650 | 28300 | 5599 |
| 222 | 20240805 | 145700 | 14163041050 | 28400 | 28300 | 28450 | 28100 | 3044 |
| 223 | 20240805 | 145600 | 14076891350 | 28050 | 27800 | 28300 | 27700 | 6286 |
| 224 | 20240805 | 145500 | 13901384700 | 27950 | 27650 | 27950 | 27600 | 3490 |
| 225 | 20240805 | 145400 | 13804424000 | 27700 | 27500 | 28000 | 27500 | 2779 |
| 226 | 20240805 | 145300 | 13726996150 | 27500 | 27900 | 27900 | 27000 | 8904 |
| 227 | 20240805 | 145200 | 13481785000 | 27650 | 28250 | 28350 | 27650 | 7258 |
| 228 | 20240805 | 145100 | 13278223350 | 28200 | 28200 | 28450 | 28200 | 4111 |
| 229 | 20240805 | 145000 | 13162040200 | 28200 | 28700 | 28700 | 28200 | 5342 |
| 230 | 20240805 | 144900 | 13010168550 | 28650 | 28800 | 28800 | 28500 | 7105 |
| 231 | 20240805 | 144800 | 12806461000 | 28750 | 28950 | 29000 | 28700 | 4049 |
| 232 | 20240805 | 144700 | 12689632900 | 28950 | 29300 | 29300 | 28900 | 7204 |
| 233 | 20240805 | 144600 | 12480225850 | 29250 | 29400 | 29400 | 29250 | 3103 |
| 234 | 20240805 | 144500 | 12389350450 | 29400 | 29700 | 29700 | 29400 | 5358 |
| 235 | 20240805 | 144400 | 12231024900 | 29550 | 29650 | 29700 | 29550 | 13008 |
| 236 | 20240805 | 144300 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 237 | 20240805 | 144200 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 238 | 20240805 | 144100 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 239 | 20240805 | 144000 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 240 | 20240805 | 143900 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 241 | 20240805 | 143800 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 242 | 20240805 | 143700 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 243 | 20240805 | 143600 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 244 | 20240805 | 143500 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 245 | 20240805 | 143400 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 246 | 20240805 | 143300 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 247 | 20240805 | 143200 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 248 | 20240805 | 143100 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 249 | 20240805 | 143000 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 250 | 20240805 | 142900 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 251 | 20240805 | 142800 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 252 | 20240805 | 142700 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 253 | 20240805 | 142600 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 254 | 20240805 | 142500 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 255 | 20240805 | 142400 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 256 | 20240805 | 142300 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 257 | 20240805 | 142200 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 258 | 20240805 | 142100 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 259 | 20240805 | 142000 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 260 | 20240805 | 141900 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 261 | 20240805 | 141800 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 262 | 20240805 | 141700 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 263 | 20240805 | 141600 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 264 | 20240805 | 141500 | 11845500000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 265 | 20240805 | 141400 | 11845500000 | 29750 | 29800 | 29800 | 29750 | 859 |
| 266 | 20240805 | 141300 | 11819937400 | 29800 | 29950 | 29950 | 29800 | 2229 |
| 267 | 20240805 | 141200 | 11753334700 | 29950 | 30050 | 30100 | 29950 | 1727 |
| 268 | 20240805 | 141100 | 11701531800 | 30050 | 30050 | 30100 | 29950 | 1343 |
| 269 | 20240805 | 141000 | 11661249150 | 30100 | 30000 | 30150 | 29950 | 3459 |
| 270 | 20240805 | 140900 | 11557245150 | 30000 | 30100 | 30100 | 30000 | 1225 |
| 271 | 20240805 | 140800 | 11520428900 | 30100 | 29950 | 30100 | 29900 | 2426 |
| 272 | 20240805 | 140700 | 11447598500 | 29950 | 29750 | 29950 | 29750 | 1532 |
| 273 | 20240805 | 140600 | 11401837200 | 29750 | 29650 | 29800 | 29600 | 1549 |
| 274 | 20240805 | 140500 | 11355876950 | 29650 | 29750 | 29800 | 29650 | 4801 |
| 275 | 20240805 | 140400 | 11213086950 | 29800 | 29950 | 29950 | 29750 | 2639 |
| 276 | 20240805 | 140300 | 11134371450 | 29950 | 30100 | 30100 | 29950 | 5721 |
| 277 | 20240805 | 140200 | 10962758200 | 30050 | 30150 | 30150 | 30000 | 4628 |
| 278 | 20240805 | 140100 | 10823757250 | 30150 | 30200 | 30200 | 30100 | 583 |
| 279 | 20240805 | 140000 | 10806179100 | 30200 | 30300 | 30300 | 30100 | 3162 |
| 280 | 20240805 | 135900 | 10710818650 | 30300 | 30350 | 30400 | 30300 | 2559 |
| 281 | 20240805 | 135800 | 10633210500 | 30350 | 30100 | 30350 | 30050 | 1655 |
| 282 | 20240805 | 135700 | 10583078900 | 30050 | 30050 | 30250 | 30050 | 4839 |
| 283 | 20240805 | 135600 | 10437439150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 284 | 20240805 | 135500 | 10437439150 | 30200 | 30400 | 30400 | 30200 | 962 |
| 285 | 20240805 | 135400 | 10408329400 | 30350 | 30400 | 30400 | 30300 | 1737 |
| 286 | 20240805 | 135300 | 10355604250 | 30400 | 30550 | 30550 | 30400 | 1076 |
| 287 | 20240805 | 135200 | 10322825900 | 30500 | 30500 | 30550 | 30400 | 9060 |
| 288 | 20240805 | 135100 | 10047064100 | 30500 | 30550 | 30600 | 30400 | 2821 |
| 289 | 20240805 | 135000 | 9961091250 | 30550 | 30650 | 30700 | 30300 | 2978 |
| 290 | 20240805 | 134900 | 9870271350 | 30700 | 30600 | 30750 | 30550 | 4503 |
| 291 | 20240805 | 134800 | 9732151400 | 30650 | 30700 | 30750 | 30600 | 2044 |
| 292 | 20240805 | 134700 | 9669495500 | 30750 | 30850 | 30850 | 30700 | 3178 |
| 293 | 20240805 | 134600 | 9571711050 | 30850 | 30750 | 30900 | 30750 | 1655 |
| 294 | 20240805 | 134500 | 9520739250 | 30800 | 30750 | 30800 | 30700 | 783 |
| 295 | 20240805 | 134400 | 9496658350 | 30800 | 30900 | 30900 | 30750 | 1202 |
| 296 | 20240805 | 134300 | 9459662000 | 30800 | 30850 | 30950 | 30800 | 4735 |
| 297 | 20240805 | 134200 | 9313653350 | 30850 | 30900 | 30900 | 30850 | 689 |
| 298 | 20240805 | 134100 | 9292385650 | 30900 | 30850 | 30900 | 30850 | 408 |
| 299 | 20240805 | 134000 | 9279791950 | 30850 | 30900 | 30950 | 30850 | 230 |
| 300 | 20240805 | 133900 | 9272684900 | 30950 | 30850 | 30950 | 30800 | 917 |
| 301 | 20240805 | 133800 | 9244366550 | 30900 | 30800 | 30900 | 30800 | 1096 |
| 302 | 20240805 | 133700 | 9210603450 | 30800 | 30850 | 30900 | 30800 | 1402 |
| 303 | 20240805 | 133600 | 9167387450 | 30850 | 30850 | 31000 | 30800 | 1998 |
| 304 | 20240805 | 133500 | 9105793350 | 30850 | 30950 | 31000 | 30850 | 1209 |
| 305 | 20240805 | 133400 | 9068424350 | 30950 | 31100 | 31100 | 30950 | 2763 |
| 306 | 20240805 | 133300 | 8982790450 | 31050 | 31150 | 31150 | 31050 | 2012 |
| 307 | 20240805 | 133200 | 8920266500 | 31150 | 31200 | 31200 | 31150 | 757 |
| 308 | 20240805 | 133100 | 8896667650 | 31150 | 31200 | 31200 | 31150 | 101 |
| 309 | 20240805 | 133000 | 8893516900 | 31150 | 31200 | 31200 | 31150 | 386 |
| 310 | 20240805 | 132900 | 8881486150 | 31250 | 31200 | 31250 | 31100 | 1569 |
| 311 | 20240805 | 132800 | 8832503400 | 31200 | 31050 | 31200 | 31050 | 1739 |
| 312 | 20240805 | 132700 | 8778334750 | 31050 | 31100 | 31150 | 31050 | 2093 |
| 313 | 20240805 | 132600 | 8713213900 | 31150 | 31200 | 31200 | 31100 | 943 |
| 314 | 20240805 | 132500 | 8683850350 | 31250 | 31200 | 31250 | 31100 | 1797 |
| 315 | 20240805 | 132400 | 8627830150 | 31200 | 31200 | 31250 | 31150 | 420 |
| 316 | 20240805 | 132300 | 8614728050 | 31250 | 31200 | 31250 | 31150 | 1711 |
| 317 | 20240805 | 132200 | 8561378350 | 31250 | 31250 | 31300 | 31200 | 85 |
| 318 | 20240805 | 132100 | 8558721900 | 31250 | 31250 | 31250 | 31200 | 1336 |
| 319 | 20240805 | 132000 | 8516990650 | 31300 | 31400 | 31400 | 31300 | 523 |
| 320 | 20240805 | 131900 | 8500602200 | 31350 | 31350 | 31400 | 31350 | 475 |
| 321 | 20240805 | 131800 | 8485705850 | 31350 | 31250 | 31350 | 31250 | 640 |
| 322 | 20240805 | 131700 | 8465673500 | 31250 | 31250 | 31300 | 31200 | 176 |
| 323 | 20240805 | 131600 | 8460178200 | 31250 | 31250 | 31250 | 31200 | 855 |
| 324 | 20240805 | 131500 | 8433464450 | 31200 | 31250 | 31300 | 31200 | 918 |
| 325 | 20240805 | 131400 | 8404756650 | 31250 | 31300 | 31350 | 31250 | 301 |
| 326 | 20240805 | 131300 | 8395339850 | 31300 | 31250 | 31300 | 31150 | 687 |
| 327 | 20240805 | 131200 | 8373861800 | 31250 | 31250 | 31350 | 31250 | 351 |
| 328 | 20240805 | 131100 | 8362888100 | 31250 | 31350 | 31350 | 31250 | 202 |
| 329 | 20240805 | 131000 | 8356569200 | 31350 | 31350 | 31350 | 31250 | 180 |
| 330 | 20240805 | 130900 | 8350934700 | 31350 | 31350 | 31400 | 31250 | 448 |
| 331 | 20240805 | 130800 | 8336893600 | 31350 | 31250 | 31350 | 31200 | 627 |
| 332 | 20240805 | 130700 | 8317308350 | 31250 | 31300 | 31300 | 31200 | 760 |
| 333 | 20240805 | 130600 | 8293530550 | 31300 | 31350 | 31350 | 31300 | 179 |
| 334 | 20240805 | 130500 | 8287918950 | 31350 | 31250 | 31400 | 31250 | 883 |
| 335 | 20240805 | 130400 | 8260316650 | 31200 | 31250 | 31300 | 31150 | 1828 |
| 336 | 20240805 | 130300 | 8203196150 | 31150 | 31200 | 31200 | 31150 | 824 |
| 337 | 20240805 | 130200 | 8177527850 | 31200 | 31200 | 31250 | 31150 | 444 |
| 338 | 20240805 | 130100 | 8163669550 | 31200 | 31200 | 31250 | 31200 | 239 |
| 339 | 20240805 | 130000 | 8156211650 | 31200 | 31200 | 31250 | 31150 | 2406 |
| 340 | 20240805 | 125900 | 8081167400 | 31250 | 31350 | 31350 | 31250 | 425 |
| 341 | 20240805 | 125800 | 8067874350 | 31350 | 31400 | 31500 | 31250 | 1516 |
| 342 | 20240805 | 125700 | 8020379650 | 31400 | 31400 | 31500 | 31350 | 448 |
| 343 | 20240805 | 125600 | 8006307550 | 31450 | 31550 | 31550 | 31400 | 290 |
| 344 | 20240805 | 125500 | 7997168750 | 31550 | 31400 | 31550 | 31400 | 294 |
| 345 | 20240805 | 125400 | 7987905950 | 31450 | 31400 | 31500 | 31400 | 345 |
| 346 | 20240805 | 125300 | 7977053750 | 31450 | 31400 | 31450 | 31400 | 55 |
| 347 | 20240805 | 125200 | 7975326000 | 31400 | 31400 | 31450 | 31350 | 934 |
| 348 | 20240805 | 125100 | 7945982900 | 31400 | 31500 | 31500 | 31400 | 1290 |
| 349 | 20240805 | 125000 | 7905443100 | 31500 | 31500 | 31550 | 31500 | 185 |
| 350 | 20240805 | 124900 | 7899615550 | 31500 | 31500 | 31500 | 31450 | 405 |
| 351 | 20240805 | 124800 | 7886860850 | 31500 | 31550 | 31550 | 31500 | 407 |
| 352 | 20240805 | 124700 | 7874039000 | 31550 | 31500 | 31600 | 31500 | 105 |
| 353 | 20240805 | 124600 | 7870729800 | 31500 | 31500 | 31550 | 31500 | 932 |
| 354 | 20240805 | 124500 | 7841361050 | 31500 | 31450 | 31500 | 31450 | 165 |
| 355 | 20240805 | 124400 | 7836171400 | 31450 | 31500 | 31500 | 31450 | 1166 |
| 356 | 20240805 | 124300 | 7799500450 | 31450 | 31500 | 31500 | 31450 | 2784 |
| 357 | 20240805 | 124200 | 7711818350 | 31500 | 31550 | 31550 | 31500 | 1211 |
| 358 | 20240805 | 124100 | 7673663850 | 31550 | 31550 | 31550 | 31500 | 889 |
| 359 | 20240805 | 124000 | 7645659500 | 31550 | 31550 | 31600 | 31500 | 101 |
| 360 | 20240805 | 123900 | 7642473550 | 31500 | 31550 | 31650 | 31500 | 815 |
| 361 | 20240805 | 123800 | 7616761750 | 31550 | 31600 | 31600 | 31550 | 350 |
| 362 | 20240805 | 123700 | 7605707300 | 31600 | 31600 | 31700 | 31550 | 655 |
| 363 | 20240805 | 123600 | 7584985850 | 31600 | 31600 | 31650 | 31550 | 2608 |
| 364 | 20240805 | 123500 | 7502571100 | 31650 | 31700 | 31700 | 31600 | 695 |
| 365 | 20240805 | 123400 | 7480568100 | 31700 | 31600 | 31700 | 31600 | 313 |
| 366 | 20240805 | 123300 | 7470664400 | 31700 | 31650 | 31700 | 31650 | 671 |
| 367 | 20240805 | 123200 | 7449427050 | 31650 | 31650 | 31650 | 31600 | 79 |
| 368 | 20240805 | 123100 | 7446927700 | 31650 | 31650 | 31650 | 31600 | 225 |
| 369 | 20240805 | 123000 | 7439812200 | 31650 | 31650 | 31650 | 31650 | 47 |
| 370 | 20240805 | 122900 | 7438324650 | 31650 | 31650 | 31700 | 31600 | 376 |
| 371 | 20240805 | 122800 | 7426430350 | 31700 | 31700 | 31700 | 31700 | 64 |
| 372 | 20240805 | 122700 | 7424401550 | 31700 | 31650 | 31700 | 31650 | 970 |
| 373 | 20240805 | 122600 | 7393700200 | 31650 | 31650 | 31650 | 31600 | 151 |
| 374 | 20240805 | 122500 | 7388921300 | 31650 | 31650 | 31650 | 31650 | 17 |
| 375 | 20240805 | 122400 | 7388383250 | 31650 | 31650 | 31650 | 31600 | 113 |
| 376 | 20240805 | 122300 | 7384809650 | 31650 | 31650 | 31650 | 31650 | 270 |
| 377 | 20240805 | 122200 | 7376264150 | 31700 | 31650 | 31700 | 31650 | 571 |
| 378 | 20240805 | 122100 | 7358191650 | 31650 | 31650 | 31650 | 31600 | 1002 |
| 379 | 20240805 | 122000 | 7326501100 | 31650 | 31600 | 31650 | 31600 | 46 |
| 380 | 20240805 | 121900 | 7325047100 | 31600 | 31600 | 31650 | 31600 | 561 |
| 381 | 20240805 | 121800 | 7307318450 | 31650 | 31650 | 31650 | 31650 | 233 |
| 382 | 20240805 | 121700 | 7299944000 | 31650 | 31700 | 31700 | 31650 | 619 |
| 383 | 20240805 | 121600 | 7280346850 | 31700 | 31700 | 31700 | 31700 | 33 |
| 384 | 20240805 | 121500 | 7279300750 | 31700 | 31700 | 31700 | 31700 | 287 |
| 385 | 20240805 | 121400 | 7270202850 | 31700 | 31650 | 31700 | 31600 | 251 |
| 386 | 20240805 | 121300 | 7262252150 | 31650 | 31650 | 31650 | 31600 | 447 |
| 387 | 20240805 | 121200 | 7248107600 | 31650 | 31600 | 31650 | 31600 | 591 |
| 388 | 20240805 | 121100 | 7229404000 | 31600 | 31550 | 31650 | 31550 | 1282 |
| 389 | 20240805 | 121000 | 7188875450 | 31500 | 31650 | 31650 | 31500 | 1685 |
| 390 | 20240805 | 120900 | 7135721450 | 31600 | 31600 | 31600 | 31600 | 360 |
| 391 | 20240805 | 120800 | 7124345450 | 31600 | 31750 | 31750 | 31600 | 1427 |
| 392 | 20240805 | 120700 | 7079171450 | 31700 | 31750 | 31750 | 31700 | 81 |
| 393 | 20240805 | 120600 | 7076601150 | 31700 | 31800 | 31850 | 31700 | 266 |
| 394 | 20240805 | 120500 | 7068159850 | 31800 | 31750 | 31800 | 31750 | 182 |
| 395 | 20240805 | 120400 | 7062376200 | 31750 | 31850 | 31850 | 31750 | 208 |
| 396 | 20240805 | 120300 | 7055765500 | 31850 | 31800 | 31850 | 31750 | 140 |
| 397 | 20240805 | 120200 | 7051310100 | 31750 | 31750 | 31850 | 31750 | 155 |
| 398 | 20240805 | 120100 | 7046387900 | 31700 | 31650 | 31750 | 31650 | 156 |
| 399 | 20240805 | 120000 | 7041449600 | 31650 | 31700 | 31750 | 31650 | 339 |
| 400 | 20240805 | 115900 | 7030715950 | 31700 | 31700 | 31700 | 31650 | 230 |
| 401 | 20240805 | 115800 | 7023425100 | 31700 | 31800 | 31850 | 31700 | 261 |
| 402 | 20240805 | 115700 | 7015138150 | 31800 | 31800 | 31800 | 31800 | 50 |
| 403 | 20240805 | 115600 | 7013548150 | 31750 | 31700 | 31750 | 31700 | 276 |
| 404 | 20240805 | 115500 | 7004797500 | 31700 | 31650 | 31700 | 31650 | 480 |
| 405 | 20240805 | 115400 | 6989595200 | 31650 | 31550 | 31700 | 31550 | 1538 |
| 406 | 20240805 | 115300 | 6941035000 | 31650 | 31600 | 31650 | 31600 | 1971 |
| 407 | 20240805 | 115200 | 6878743300 | 31500 | 31500 | 31600 | 31500 | 710 |
| 408 | 20240805 | 115100 | 6856372250 | 31550 | 31550 | 31550 | 31500 | 1214 |
| 409 | 20240805 | 115000 | 6818116150 | 31550 | 31700 | 31700 | 31550 | 360 |
| 410 | 20240805 | 114900 | 6806748350 | 31500 | 31600 | 31600 | 31500 | 1475 |
| 411 | 20240805 | 114800 | 6760225150 | 31550 | 31700 | 31700 | 31550 | 570 |
| 412 | 20240805 | 114700 | 6742213600 | 31600 | 31650 | 31700 | 31600 | 318 |
| 413 | 20240805 | 114600 | 6732162650 | 31700 | 31600 | 31700 | 31600 | 76 |
| 414 | 20240805 | 114500 | 6729753850 | 31600 | 31600 | 31700 | 31600 | 2549 |
| 415 | 20240805 | 114400 | 6649204450 | 31600 | 31650 | 31700 | 31600 | 524 |
| 416 | 20240805 | 114300 | 6632617700 | 31700 | 31750 | 31750 | 31700 | 128 |
| 417 | 20240805 | 114200 | 6628557250 | 31750 | 31700 | 31750 | 31600 | 560 |
| 418 | 20240805 | 114100 | 6610838350 | 31700 | 31550 | 31750 | 31550 | 1333 |
| 419 | 20240805 | 114000 | 6568718800 | 31550 | 31750 | 31800 | 31550 | 1410 |
| 420 | 20240805 | 113900 | 6524087900 | 31700 | 31750 | 31800 | 31700 | 945 |
| 421 | 20240805 | 113800 | 6494094350 | 31750 | 31850 | 31850 | 31750 | 967 |
| 422 | 20240805 | 113700 | 6463342850 | 31850 | 31900 | 31900 | 31850 | 222 |
| 423 | 20240805 | 113600 | 6456271750 | 31900 | 31900 | 31900 | 31900 | 54 |
| 424 | 20240805 | 113500 | 6454549150 | 31850 | 31900 | 32000 | 31850 | 333 |
| 425 | 20240805 | 113400 | 6443907550 | 31900 | 31950 | 32000 | 31850 | 831 |
| 426 | 20240805 | 113300 | 6417389050 | 31950 | 31850 | 31950 | 31800 | 820 |
| 427 | 20240805 | 113200 | 6391231800 | 31800 | 31850 | 31900 | 31800 | 302 |
| 428 | 20240805 | 113100 | 6381617700 | 31850 | 31950 | 31950 | 31850 | 416 |
| 429 | 20240805 | 113000 | 6368354500 | 31950 | 31950 | 31950 | 31950 | 16 |
| 430 | 20240805 | 112900 | 6367843300 | 31950 | 32000 | 32000 | 31950 | 374 |
| 431 | 20240805 | 112800 | 6355882950 | 32050 | 32150 | 32150 | 32050 | 1247 |
| 432 | 20240805 | 112700 | 6315852950 | 32150 | 32100 | 32150 | 32100 | 115 |
| 433 | 20240805 | 112600 | 6312155800 | 32100 | 32050 | 32100 | 32050 | 860 |
| 434 | 20240805 | 112500 | 6284575600 | 32100 | 32000 | 32100 | 31900 | 556 |
| 435 | 20240805 | 112400 | 6266785350 | 32000 | 31950 | 32000 | 31950 | 92 |
| 436 | 20240805 | 112300 | 6263844450 | 31950 | 31850 | 31950 | 31850 | 406 |
| 437 | 20240805 | 112200 | 6250882200 | 31800 | 31700 | 31850 | 31700 | 1748 |
| 438 | 20240805 | 112100 | 6195434950 | 31700 | 31800 | 31800 | 31700 | 787 |
| 439 | 20240805 | 112000 | 6170481000 | 31800 | 31800 | 31850 | 31700 | 516 |
| 440 | 20240805 | 111900 | 6154080200 | 31750 | 31850 | 31850 | 31750 | 793 |
| 441 | 20240805 | 111800 | 6128882850 | 31850 | 31800 | 31900 | 31700 | 4923 |
| 442 | 20240805 | 111700 | 5972246300 | 31850 | 31800 | 31900 | 31800 | 47 |
| 443 | 20240805 | 111600 | 5970749350 | 31800 | 31800 | 31850 | 31750 | 327 |
| 444 | 20240805 | 111500 | 5960350900 | 31900 | 31700 | 31900 | 31700 | 1146 |
| 445 | 20240805 | 111400 | 5923927600 | 31700 | 31800 | 31850 | 31700 | 1234 |
| 446 | 20240805 | 111300 | 5884733650 | 31850 | 31850 | 31850 | 31800 | 464 |
| 447 | 20240805 | 111200 | 5869974500 | 31850 | 31900 | 32000 | 31850 | 113 |
| 448 | 20240805 | 111100 | 5866370650 | 31850 | 31900 | 31900 | 31850 | 796 |
| 449 | 20240805 | 111000 | 5841011350 | 31850 | 31850 | 31900 | 31850 | 264 |
| 450 | 20240805 | 110900 | 5832601300 | 31850 | 31850 | 32000 | 31850 | 469 |
| 451 | 20240805 | 110800 | 5817648650 | 31850 | 31950 | 31950 | 31800 | 2150 |
| 452 | 20240805 | 110700 | 5749238450 | 31950 | 31950 | 31950 | 31850 | 2039 |
| 453 | 20240805 | 110600 | 5684185450 | 31900 | 32050 | 32050 | 31900 | 2671 |
| 454 | 20240805 | 110500 | 5598732000 | 32050 | 32150 | 32150 | 32000 | 3608 |
| 455 | 20240805 | 110400 | 5482982350 | 32150 | 32200 | 32200 | 32150 | 262 |
| 456 | 20240805 | 110300 | 5474556650 | 32200 | 32200 | 32200 | 32150 | 261 |
| 457 | 20240805 | 110200 | 5466160600 | 32200 | 32250 | 32250 | 32200 | 421 |
| 458 | 20240805 | 110100 | 5452603100 | 32250 | 32250 | 32250 | 32200 | 484 |
| 459 | 20240805 | 110000 | 5437004600 | 32250 | 32300 | 32300 | 32200 | 404 |
| 460 | 20240805 | 105900 | 5423983650 | 32300 | 32350 | 32350 | 32300 | 48 |
| 461 | 20240805 | 105800 | 5422432950 | 32350 | 32350 | 32350 | 32300 | 33 |
| 462 | 20240805 | 105700 | 5421366400 | 32350 | 32350 | 32400 | 32300 | 209 |
| 463 | 20240805 | 105600 | 5414610100 | 32350 | 32250 | 32400 | 32200 | 1668 |
| 464 | 20240805 | 105500 | 5360811400 | 32150 | 32150 | 32200 | 32150 | 780 |
| 465 | 20240805 | 105400 | 5335704950 | 32150 | 32200 | 32200 | 32100 | 522 |
| 466 | 20240805 | 105300 | 5318937650 | 32200 | 32200 | 32200 | 32100 | 2592 |
| 467 | 20240805 | 105200 | 5235681500 | 32200 | 32200 | 32200 | 32150 | 405 |
| 468 | 20240805 | 105100 | 5222640750 | 32250 | 32200 | 32250 | 32200 | 405 |
| 469 | 20240805 | 105000 | 5209590700 | 32200 | 32250 | 32250 | 32200 | 219 |
| 470 | 20240805 | 104900 | 5202533100 | 32250 | 32300 | 32300 | 32250 | 978 |
| 471 | 20240805 | 104800 | 5170977900 | 32300 | 32300 | 32350 | 32300 | 230 |
| 472 | 20240805 | 104700 | 5163548000 | 32300 | 32200 | 32300 | 32200 | 1038 |
| 473 | 20240805 | 104600 | 5130035100 | 32200 | 32300 | 32300 | 32200 | 182 |
| 474 | 20240805 | 104500 | 5124172450 | 32200 | 32200 | 32300 | 32150 | 719 |
| 475 | 20240805 | 104400 | 5101045800 | 32200 | 32350 | 32350 | 32150 | 1210 |
| 476 | 20240805 | 104300 | 5062062500 | 32350 | 32500 | 32500 | 32350 | 1728 |
| 477 | 20240805 | 104200 | 5006122600 | 32450 | 32450 | 32500 | 32450 | 269 |
| 478 | 20240805 | 104100 | 4997393050 | 32400 | 32500 | 32500 | 32400 | 537 |
| 479 | 20240805 | 104000 | 4979964900 | 32500 | 32400 | 32500 | 32350 | 2126 |
| 480 | 20240805 | 103900 | 4911055150 | 32400 | 32400 | 32400 | 32350 | 227 |
| 481 | 20240805 | 103800 | 4903705750 | 32400 | 32450 | 32500 | 32350 | 1124 |
| 482 | 20240805 | 103700 | 4867242950 | 32450 | 32450 | 32450 | 32400 | 436 |
| 483 | 20240805 | 103600 | 4853111450 | 32400 | 32350 | 32400 | 32150 | 976 |
| 484 | 20240805 | 103500 | 4821569550 | 32350 | 32350 | 32350 | 32250 | 788 |
| 485 | 20240805 | 103400 | 4796131900 | 32300 | 32300 | 32400 | 32250 | 604 |
| 486 | 20240805 | 103300 | 4776617500 | 32350 | 32350 | 32500 | 32300 | 387 |
| 487 | 20240805 | 103200 | 4764073200 | 32350 | 32400 | 32400 | 32350 | 136 |
| 488 | 20240805 | 103100 | 4759667800 | 32400 | 32200 | 32400 | 32150 | 1266 |
| 489 | 20240805 | 103000 | 4718849750 | 32200 | 32300 | 32300 | 32200 | 674 |
| 490 | 20240805 | 102900 | 4697122800 | 32300 | 32250 | 32300 | 32150 | 2350 |
| 491 | 20240805 | 102800 | 4621374900 | 32300 | 32500 | 32500 | 32300 | 2211 |
| 492 | 20240805 | 102700 | 4549924050 | 32400 | 32400 | 32400 | 32350 | 482 |
| 493 | 20240805 | 102600 | 4534323250 | 32400 | 32500 | 32500 | 32400 | 981 |
| 494 | 20240805 | 102500 | 4502531900 | 32400 | 32450 | 32500 | 32400 | 1146 |
| 495 | 20240805 | 102400 | 4465374700 | 32400 | 32500 | 32550 | 32400 | 3554 |
| 496 | 20240805 | 102300 | 4349912200 | 32550 | 32650 | 32650 | 32550 | 3208 |
| 497 | 20240805 | 102200 | 4245382150 | 32650 | 32750 | 32750 | 32650 | 655 |
| 498 | 20240805 | 102100 | 4223972550 | 32750 | 32750 | 32750 | 32700 | 249 |
| 499 | 20240805 | 102000 | 4215822450 | 32750 | 32750 | 32750 | 32700 | 409 |
| 500 | 20240805 | 101900 | 4202430550 | 32650 | 32700 | 32750 | 32650 | 204 |
| 501 | 20240805 | 101800 | 4195761000 | 32750 | 32650 | 32750 | 32650 | 1674 |
| 502 | 20240805 | 101700 | 4141004250 | 32650 | 32700 | 32700 | 32650 | 1953 |
| 503 | 20240805 | 101600 | 4077235700 | 32700 | 32800 | 32800 | 32700 | 783 |
| 504 | 20240805 | 101500 | 4051626700 | 32800 | 32800 | 32850 | 32800 | 821 |
| 505 | 20240805 | 101400 | 4024696400 | 32850 | 32800 | 32850 | 32700 | 1575 |
| 506 | 20240805 | 101300 | 3973136650 | 32750 | 32750 | 32750 | 32650 | 645 |
| 507 | 20240805 | 101200 | 3952060500 | 32750 | 32750 | 32800 | 32600 | 4434 |
| 508 | 20240805 | 101100 | 3807075400 | 32750 | 32850 | 32850 | 32750 | 90 |
| 509 | 20240805 | 101000 | 3804122800 | 32850 | 32800 | 32850 | 32800 | 1171 |
| 510 | 20240805 | 100900 | 3765713250 | 32850 | 32900 | 32900 | 32800 | 192 |
| 511 | 20240805 | 100800 | 3759404350 | 32900 | 32850 | 32900 | 32800 | 733 |
| 512 | 20240805 | 100700 | 3735332600 | 32850 | 32850 | 32900 | 32850 | 176 |
| 513 | 20240805 | 100600 | 3729550500 | 32900 | 32900 | 32950 | 32850 | 370 |
| 514 | 20240805 | 100500 | 3717381950 | 32850 | 32950 | 32950 | 32850 | 1361 |
| 515 | 20240805 | 100400 | 3672598650 | 32950 | 33000 | 33000 | 32950 | 348 |
| 516 | 20240805 | 100300 | 3661131550 | 32950 | 33050 | 33050 | 32950 | 1114 |
| 517 | 20240805 | 100200 | 3624354550 | 33050 | 33050 | 33050 | 33050 | 43 |
| 518 | 20240805 | 100100 | 3622933400 | 33050 | 33050 | 33100 | 33050 | 401 |
| 519 | 20240805 | 100000 | 3609680300 | 33150 | 33100 | 33150 | 33100 | 439 |
| 520 | 20240805 | 095900 | 3595142700 | 33100 | 33100 | 33150 | 33100 | 97 |
| 521 | 20240805 | 095800 | 3591929400 | 33100 | 33050 | 33100 | 33050 | 497 |
| 522 | 20240805 | 095700 | 3575492800 | 33100 | 33100 | 33100 | 33050 | 132 |
| 523 | 20240805 | 095600 | 3571124500 | 33050 | 33050 | 33100 | 33000 | 65 |
| 524 | 20240805 | 095500 | 3568977350 | 33050 | 33150 | 33150 | 33000 | 1413 |
| 525 | 20240805 | 095400 | 3522297200 | 33100 | 33100 | 33150 | 33050 | 802 |
| 526 | 20240805 | 095300 | 3495763650 | 33100 | 33000 | 33100 | 33000 | 410 |
| 527 | 20240805 | 095200 | 3482212950 | 33000 | 33050 | 33050 | 33000 | 444 |
| 528 | 20240805 | 095100 | 3467556650 | 33050 | 33100 | 33100 | 33000 | 2411 |
| 529 | 20240805 | 095000 | 3387793800 | 33100 | 33150 | 33200 | 33100 | 586 |
| 530 | 20240805 | 094900 | 3368378850 | 33150 | 33200 | 33200 | 33150 | 139 |
| 531 | 20240805 | 094800 | 3363770450 | 33150 | 33150 | 33200 | 33100 | 329 |
| 532 | 20240805 | 094700 | 3352864550 | 33150 | 33150 | 33200 | 33100 | 676 |
| 533 | 20240805 | 094600 | 3330455250 | 33150 | 33300 | 33300 | 33100 | 495 |
| 534 | 20240805 | 094500 | 3314042750 | 33250 | 33450 | 33450 | 33200 | 1031 |
| 535 | 20240805 | 094400 | 3279700600 | 33450 | 33400 | 33450 | 33350 | 285 |
| 536 | 20240805 | 094300 | 3270176350 | 33350 | 33450 | 33450 | 33300 | 1158 |
| 537 | 20240805 | 094200 | 3231528050 | 33450 | 33500 | 33550 | 33400 | 705 |
| 538 | 20240805 | 094100 | 3207942900 | 33500 | 33550 | 33700 | 33500 | 1489 |
| 539 | 20240805 | 094000 | 3157959600 | 33600 | 33500 | 33600 | 33500 | 387 |
| 540 | 20240805 | 093900 | 3144982400 | 33500 | 33400 | 33550 | 33400 | 2275 |
| 541 | 20240805 | 093800 | 3068875600 | 33450 | 33500 | 33500 | 33400 | 411 |
| 542 | 20240805 | 093700 | 3055134700 | 33500 | 33600 | 33700 | 33500 | 1536 |
| 543 | 20240805 | 093600 | 3003464950 | 33600 | 33500 | 33650 | 33450 | 786 |
| 544 | 20240805 | 093500 | 2977116450 | 33400 | 33300 | 33500 | 33300 | 1034 |
| 545 | 20240805 | 093400 | 2942595950 | 33300 | 33150 | 33300 | 33150 | 911 |
| 546 | 20240805 | 093300 | 2912349550 | 33150 | 33100 | 33200 | 33100 | 220 |
| 547 | 20240805 | 093200 | 2905055050 | 33150 | 33300 | 33300 | 33100 | 426 |
| 548 | 20240805 | 093100 | 2890922450 | 33300 | 33450 | 33500 | 33200 | 1829 |
| 549 | 20240805 | 093000 | 2830031350 | 33450 | 33450 | 33500 | 33350 | 949 |
| 550 | 20240805 | 092900 | 2798284750 | 33450 | 33300 | 33500 | 33250 | 1725 |
| 551 | 20240805 | 092800 | 2740692300 | 33300 | 33300 | 33350 | 33200 | 1434 |
| 552 | 20240805 | 092700 | 2692935000 | 33300 | 33050 | 33300 | 33050 | 2655 |
| 553 | 20240805 | 092600 | 2604880450 | 33050 | 32950 | 33100 | 32900 | 3060 |
| 554 | 20240805 | 092500 | 2503910650 | 32900 | 32800 | 32950 | 32700 | 900 |
| 555 | 20240805 | 092400 | 2474343350 | 32800 | 32800 | 32900 | 32700 | 3204 |
| 556 | 20240805 | 092300 | 2369380500 | 32800 | 32950 | 33000 | 32800 | 1257 |
| 557 | 20240805 | 092200 | 2328050800 | 32950 | 32800 | 32950 | 32750 | 3273 |
| 558 | 20240805 | 092100 | 2220407400 | 32800 | 32800 | 32850 | 32800 | 1309 |
| 559 | 20240805 | 092000 | 2177467300 | 32850 | 32950 | 32950 | 32850 | 569 |
| 560 | 20240805 | 091900 | 2158756350 | 32950 | 32900 | 32950 | 32850 | 1736 |
| 561 | 20240805 | 091800 | 2101691400 | 32900 | 32850 | 32900 | 32850 | 761 |
| 562 | 20240805 | 091700 | 2076663000 | 32850 | 32900 | 32950 | 32850 | 741 |
| 563 | 20240805 | 091600 | 2052305650 | 32900 | 32900 | 32950 | 32850 | 909 |
| 564 | 20240805 | 091500 | 2022402000 | 32850 | 32900 | 33100 | 32800 | 2097 |
| 565 | 20240805 | 091400 | 1953317900 | 32900 | 32800 | 32900 | 32700 | 4561 |
| 566 | 20240805 | 091300 | 1803694600 | 32750 | 32900 | 32900 | 32750 | 2297 |
| 567 | 20240805 | 091200 | 1728314150 | 32950 | 32950 | 33100 | 32900 | 4501 |
| 568 | 20240805 | 091100 | 1579824550 | 32900 | 32800 | 32950 | 32700 | 3483 |
| 569 | 20240805 | 091000 | 1465333300 | 32800 | 32900 | 33000 | 32800 | 2084 |
| 570 | 20240805 | 090900 | 1396733900 | 32950 | 32900 | 32950 | 32600 | 4619 |
| 571 | 20240805 | 090800 | 1245201700 | 32900 | 33100 | 33100 | 32800 | 4166 |
| 572 | 20240805 | 090700 | 1107978300 | 33050 | 33150 | 33200 | 33050 | 2966 |
| 573 | 20240805 | 090600 | 1009804200 | 33100 | 33250 | 33300 | 33100 | 611 |
| 574 | 20240805 | 090500 | 989543400 | 33250 | 33450 | 33500 | 33050 | 3747 |
| 575 | 20240805 | 090400 | 865045450 | 33450 | 33350 | 33700 | 33150 | 6319 |
| 576 | 20240805 | 090300 | 653220100 | 33250 | 33600 | 33600 | 33250 | 2785 |
| 577 | 20240805 | 090200 | 560141350 | 33600 | 33450 | 33650 | 33450 | 1934 |
| 578 | 20240805 | 090100 | 495174200 | 33550 | 33550 | 33700 | 33250 | 4347 |
| 579 | 20240805 | 090000 | 349602950 | 33550 | 33500 | 34100 | 33450 | 10423 |