31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 183700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 3729 |
| 3 | 20240813 | 183600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20240813 | 183500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20240813 | 183400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20240813 | 183300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20240813 | 183200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20240813 | 183100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20240813 | 183000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20240813 | 182900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20240813 | 182800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20240813 | 182700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20240813 | 182600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20240813 | 182500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20240813 | 182400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20240813 | 182300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20240813 | 182200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20240813 | 182100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20240813 | 182000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20240813 | 181900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20240813 | 181800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20240813 | 181700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20240813 | 181600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20240813 | 181500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20240813 | 181400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20240813 | 181300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20240813 | 181200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20240813 | 181100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20240813 | 181000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20240813 | 180900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20240813 | 180800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20240813 | 180700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 3729 |
| 33 | 20240813 | 180600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20240813 | 180500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20240813 | 180400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20240813 | 180300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20240813 | 180200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20240813 | 180100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20240813 | 180000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20240813 | 175900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20240813 | 175800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20240813 | 175700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20240813 | 175600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20240813 | 175500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20240813 | 175400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20240813 | 175300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20240813 | 175200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20240813 | 175100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20240813 | 175000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20240813 | 174900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20240813 | 174800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20240813 | 174700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20240813 | 174600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20240813 | 174500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20240813 | 174400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20240813 | 174300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20240813 | 174200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20240813 | 174100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20240813 | 174000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20240813 | 173900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20240813 | 173800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20240813 | 173700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 3729 |
| 63 | 20240813 | 173600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20240813 | 173500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20240813 | 173400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20240813 | 173300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20240813 | 173200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20240813 | 173100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20240813 | 173000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20240813 | 172900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20240813 | 172800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20240813 | 172700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20240813 | 172600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20240813 | 172500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20240813 | 172400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20240813 | 172300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20240813 | 172200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20240813 | 172100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20240813 | 172000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20240813 | 171900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20240813 | 171800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20240813 | 171700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20240813 | 171600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20240813 | 171500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20240813 | 171400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20240813 | 171300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20240813 | 171200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20240813 | 171100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20240813 | 171000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20240813 | 170900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20240813 | 170800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20240813 | 170700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 3729 |
| 93 | 20240813 | 170600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20240813 | 170500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20240813 | 170400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20240813 | 170300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20240813 | 170200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20240813 | 170100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20240813 | 170000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20240813 | 165900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20240813 | 165800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20240813 | 165700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20240813 | 165600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20240813 | 165500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20240813 | 165400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20240813 | 165300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20240813 | 165200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20240813 | 165100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20240813 | 165000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20240813 | 164900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20240813 | 164800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20240813 | 164700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20240813 | 164600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20240813 | 164500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20240813 | 164400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20240813 | 164300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20240813 | 164200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20240813 | 164100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20240813 | 164000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20240813 | 163900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20240813 | 163800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20240813 | 163700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 3729 |
| 123 | 20240813 | 163600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20240813 | 163500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20240813 | 163400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20240813 | 163300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20240813 | 163200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20240813 | 163100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20240813 | 163000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20240813 | 162900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20240813 | 162800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20240813 | 162700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20240813 | 162600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20240813 | 162500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20240813 | 162400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20240813 | 162300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20240813 | 162200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20240813 | 162100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20240813 | 162000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20240813 | 161900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20240813 | 161800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20240813 | 161700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20240813 | 161600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20240813 | 161500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20240813 | 161400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20240813 | 161300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20240813 | 161200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20240813 | 161100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20240813 | 161000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20240813 | 160900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20240813 | 160800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20240813 | 160700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 3729 |
| 153 | 20240813 | 160600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20240813 | 160500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20240813 | 160400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20240813 | 160300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20240813 | 160200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20240813 | 160100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20240813 | 160000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20240813 | 155900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20240813 | 155800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20240813 | 155700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20240813 | 155600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20240813 | 155500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20240813 | 155400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20240813 | 155300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20240813 | 155200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20240813 | 155100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20240813 | 155000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20240813 | 154900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20240813 | 154800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20240813 | 154700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20240813 | 154600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20240813 | 154500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20240813 | 154400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20240813 | 154300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20240813 | 154200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20240813 | 154100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20240813 | 154000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20240813 | 153900 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20240813 | 153800 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20240813 | 153700 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 3729 |
| 183 | 20240813 | 153600 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20240813 | 153500 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20240813 | 153400 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20240813 | 153300 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20240813 | 153200 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20240813 | 153100 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20240813 | 153000 | 13898329100 | 31600 | 31600 | 31600 | 31600 | 3729 |
| 190 | 20240813 | 152900 | 13780492700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20240813 | 152800 | 13780492700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20240813 | 152700 | 13780492700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20240813 | 152600 | 13780492700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20240813 | 152500 | 13780492700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20240813 | 152400 | 13780492700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20240813 | 152300 | 13780492700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20240813 | 152200 | 13780492700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20240813 | 152100 | 13780492700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20240813 | 152000 | 13780492700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20240813 | 151900 | 13780492700 | 31650 | 31600 | 31700 | 31600 | 89 |
| 201 | 20240813 | 151800 | 13777673350 | 31700 | 31550 | 31750 | 31550 | 1271 |
| 202 | 20240813 | 151700 | 13737527650 | 31550 | 31600 | 31600 | 31550 | 698 |
| 203 | 20240813 | 151600 | 13715481950 | 31600 | 31600 | 31650 | 31600 | 428 |
| 204 | 20240813 | 151500 | 13701957100 | 31600 | 31600 | 31650 | 31600 | 764 |
| 205 | 20240813 | 151400 | 13677803950 | 31550 | 31600 | 31600 | 31550 | 279 |
| 206 | 20240813 | 151300 | 13668989500 | 31600 | 31550 | 31650 | 31550 | 1062 |
| 207 | 20240813 | 151200 | 13635410450 | 31600 | 31600 | 31650 | 31550 | 323 |
| 208 | 20240813 | 151100 | 13625207900 | 31600 | 31650 | 31650 | 31550 | 516 |
| 209 | 20240813 | 151000 | 13608910350 | 31650 | 31600 | 31650 | 31550 | 399 |
| 210 | 20240813 | 150900 | 13596301700 | 31600 | 31650 | 31650 | 31600 | 176 |
| 211 | 20240813 | 150800 | 13590736350 | 31600 | 31650 | 31650 | 31600 | 127 |
| 212 | 20240813 | 150700 | 13586721750 | 31650 | 31700 | 31700 | 31600 | 239 |
| 213 | 20240813 | 150600 | 13579155600 | 31700 | 31550 | 31700 | 31550 | 746 |
| 214 | 20240813 | 150500 | 13555573900 | 31550 | 31550 | 31550 | 31500 | 313 |
| 215 | 20240813 | 150400 | 13545704000 | 31600 | 31600 | 31600 | 31550 | 528 |
| 216 | 20240813 | 150300 | 13529040600 | 31650 | 31700 | 31700 | 31600 | 1151 |
| 217 | 20240813 | 150200 | 13492626800 | 31700 | 31750 | 31750 | 31700 | 195 |
| 218 | 20240813 | 150100 | 13486444200 | 31750 | 31750 | 31750 | 31750 | 41 |
| 219 | 20240813 | 150000 | 13485142450 | 31750 | 31700 | 31750 | 31700 | 79 |
| 220 | 20240813 | 145900 | 13482636100 | 31700 | 31700 | 31700 | 31650 | 208 |
| 221 | 20240813 | 145800 | 13476043300 | 31700 | 31700 | 31700 | 31650 | 813 |
| 222 | 20240813 | 145700 | 13450297850 | 31750 | 31700 | 31750 | 31700 | 329 |
| 223 | 20240813 | 145600 | 13439867850 | 31700 | 31650 | 31700 | 31600 | 186 |
| 224 | 20240813 | 145500 | 13433975000 | 31700 | 31700 | 31700 | 31650 | 296 |
| 225 | 20240813 | 145400 | 13424596250 | 31750 | 31800 | 31800 | 31700 | 742 |
| 226 | 20240813 | 145300 | 13401021050 | 31800 | 31850 | 31900 | 31800 | 487 |
| 227 | 20240813 | 145200 | 13385512150 | 31850 | 31850 | 31850 | 31800 | 371 |
| 228 | 20240813 | 145100 | 13373696050 | 31850 | 31850 | 31850 | 31800 | 410 |
| 229 | 20240813 | 145000 | 13360638050 | 31850 | 31800 | 31850 | 31800 | 818 |
| 230 | 20240813 | 144900 | 13334591400 | 31800 | 31750 | 31800 | 31750 | 107 |
| 231 | 20240813 | 144800 | 13331191550 | 31750 | 31600 | 31750 | 31550 | 645 |
| 232 | 20240813 | 144700 | 13310783750 | 31600 | 31600 | 31650 | 31600 | 222 |
| 233 | 20240813 | 144600 | 13303768250 | 31650 | 31750 | 31750 | 31600 | 1450 |
| 234 | 20240813 | 144500 | 13257783750 | 31800 | 31800 | 31850 | 31800 | 471 |
| 235 | 20240813 | 144400 | 13242796300 | 31800 | 31850 | 31850 | 31800 | 66 |
| 236 | 20240813 | 144300 | 13240696600 | 31800 | 31850 | 31850 | 31800 | 72 |
| 237 | 20240813 | 144200 | 13238404000 | 31850 | 31850 | 31850 | 31850 | 10 |
| 238 | 20240813 | 144100 | 13238085500 | 31800 | 31850 | 31850 | 31800 | 406 |
| 239 | 20240813 | 144000 | 13225174050 | 31850 | 31850 | 31850 | 31800 | 226 |
| 240 | 20240813 | 143900 | 13217976950 | 31850 | 31850 | 31850 | 31850 | 260 |
| 241 | 20240813 | 143800 | 13209695950 | 31850 | 31800 | 31850 | 31800 | 959 |
| 242 | 20240813 | 143700 | 13179198250 | 31800 | 31750 | 31800 | 31750 | 35 |
| 243 | 20240813 | 143600 | 13178085300 | 31800 | 31800 | 31800 | 31800 | 80 |
| 244 | 20240813 | 143500 | 13175541300 | 31800 | 31750 | 31800 | 31750 | 55 |
| 245 | 20240813 | 143400 | 13173792550 | 31800 | 31750 | 31800 | 31750 | 465 |
| 246 | 20240813 | 143300 | 13159028750 | 31750 | 31750 | 31750 | 31700 | 30 |
| 247 | 20240813 | 143200 | 13158076650 | 31600 | 31650 | 31750 | 31600 | 1016 |
| 248 | 20240813 | 143100 | 13125889500 | 31650 | 31650 | 31700 | 31650 | 110 |
| 249 | 20240813 | 143000 | 13122406800 | 31700 | 31650 | 31700 | 31650 | 89 |
| 250 | 20240813 | 142900 | 13119589650 | 31650 | 31700 | 31700 | 31650 | 124 |
| 251 | 20240813 | 142800 | 13115664100 | 31700 | 31700 | 31700 | 31650 | 228 |
| 252 | 20240813 | 142700 | 13108445350 | 31700 | 31700 | 31750 | 31650 | 456 |
| 253 | 20240813 | 142600 | 13093996000 | 31700 | 31750 | 31750 | 31700 | 367 |
| 254 | 20240813 | 142500 | 13082358850 | 31750 | 31750 | 31800 | 31700 | 108 |
| 255 | 20240813 | 142400 | 13078928750 | 31750 | 31800 | 31800 | 31700 | 228 |
| 256 | 20240813 | 142300 | 13071688500 | 31750 | 31800 | 31800 | 31750 | 107 |
| 257 | 20240813 | 142200 | 13068287750 | 31800 | 31800 | 31800 | 31700 | 70 |
| 258 | 20240813 | 142100 | 13066063850 | 31700 | 31750 | 31750 | 31700 | 116 |
| 259 | 20240813 | 142000 | 13062385150 | 31800 | 31750 | 31850 | 31750 | 122 |
| 260 | 20240813 | 141900 | 13058511100 | 31750 | 31850 | 31850 | 31700 | 335 |
| 261 | 20240813 | 141800 | 13047857600 | 31850 | 31850 | 31900 | 31750 | 414 |
| 262 | 20240813 | 141700 | 13034688100 | 31900 | 31850 | 31900 | 31800 | 128 |
| 263 | 20240813 | 141600 | 13030611750 | 31850 | 31850 | 31850 | 31800 | 306 |
| 264 | 20240813 | 141500 | 13020870750 | 31850 | 31900 | 31900 | 31850 | 186 |
| 265 | 20240813 | 141400 | 13014946000 | 31900 | 31950 | 31950 | 31900 | 217 |
| 266 | 20240813 | 141300 | 13008023350 | 31950 | 31900 | 31950 | 31850 | 464 |
| 267 | 20240813 | 141200 | 12993217800 | 31900 | 31850 | 31900 | 31800 | 208 |
| 268 | 20240813 | 141100 | 12986590350 | 31850 | 31850 | 31850 | 31800 | 496 |
| 269 | 20240813 | 141000 | 12970792900 | 31850 | 31650 | 31900 | 31650 | 435 |
| 270 | 20240813 | 140900 | 12956985550 | 31650 | 31600 | 31650 | 31600 | 548 |
| 271 | 20240813 | 140800 | 12939663450 | 31550 | 31550 | 31600 | 31550 | 168 |
| 272 | 20240813 | 140700 | 12934361250 | 31600 | 31600 | 31600 | 31500 | 1508 |
| 273 | 20240813 | 140600 | 12886797700 | 31600 | 31550 | 31600 | 31550 | 1038 |
| 274 | 20240813 | 140500 | 12854045700 | 31650 | 31600 | 31650 | 31600 | 861 |
| 275 | 20240813 | 140400 | 12826835500 | 31650 | 31700 | 31700 | 31650 | 131 |
| 276 | 20240813 | 140300 | 12822689050 | 31650 | 31700 | 31700 | 31650 | 38 |
| 277 | 20240813 | 140200 | 12821484600 | 31650 | 31650 | 31650 | 31600 | 921 |
| 278 | 20240813 | 140100 | 12792373800 | 31600 | 31600 | 31650 | 31600 | 411 |
| 279 | 20240813 | 140000 | 12779385500 | 31600 | 31650 | 31700 | 31600 | 1059 |
| 280 | 20240813 | 135900 | 12745901700 | 31700 | 31700 | 31750 | 31700 | 32 |
| 281 | 20240813 | 135800 | 12744887000 | 31700 | 31700 | 31750 | 31700 | 378 |
| 282 | 20240813 | 135700 | 12732903300 | 31700 | 31650 | 31700 | 31600 | 546 |
| 283 | 20240813 | 135600 | 12715621150 | 31650 | 31700 | 31700 | 31650 | 385 |
| 284 | 20240813 | 135500 | 12703431400 | 31650 | 31650 | 31700 | 31600 | 621 |
| 285 | 20240813 | 135400 | 12683787150 | 31600 | 31650 | 31700 | 31600 | 99 |
| 286 | 20240813 | 135300 | 12680654400 | 31650 | 31650 | 31700 | 31600 | 425 |
| 287 | 20240813 | 135200 | 12667205350 | 31700 | 31650 | 31700 | 31650 | 402 |
| 288 | 20240813 | 135100 | 12654479350 | 31650 | 31700 | 31700 | 31500 | 4294 |
| 289 | 20240813 | 135000 | 12518794900 | 31650 | 31750 | 31800 | 31650 | 1920 |
| 290 | 20240813 | 134900 | 12457914150 | 31800 | 31750 | 31800 | 31750 | 808 |
| 291 | 20240813 | 134800 | 12432257600 | 31750 | 31750 | 31850 | 31750 | 169 |
| 292 | 20240813 | 134700 | 12426891350 | 31800 | 31850 | 31850 | 31750 | 1362 |
| 293 | 20240813 | 134600 | 12383596550 | 31850 | 31800 | 31850 | 31800 | 224 |
| 294 | 20240813 | 134500 | 12376462800 | 31800 | 31800 | 31800 | 31750 | 101 |
| 295 | 20240813 | 134400 | 12373252500 | 31750 | 31850 | 31850 | 31750 | 728 |
| 296 | 20240813 | 134300 | 12350127200 | 31800 | 31750 | 31850 | 31750 | 352 |
| 297 | 20240813 | 134200 | 12338935500 | 31800 | 31800 | 31800 | 31750 | 2117 |
| 298 | 20240813 | 134100 | 12271686400 | 31800 | 31850 | 31900 | 31800 | 1637 |
| 299 | 20240813 | 134000 | 12219585550 | 31900 | 31950 | 31950 | 31900 | 542 |
| 300 | 20240813 | 133900 | 12202294950 | 31950 | 31950 | 32000 | 31900 | 33 |
| 301 | 20240813 | 133800 | 12201240350 | 31950 | 31950 | 32000 | 31900 | 181 |
| 302 | 20240813 | 133700 | 12195457200 | 31900 | 31950 | 31950 | 31900 | 182 |
| 303 | 20240813 | 133600 | 12189647850 | 31950 | 31900 | 31950 | 31900 | 118 |
| 304 | 20240813 | 133500 | 12185882050 | 31900 | 31900 | 31950 | 31900 | 133 |
| 305 | 20240813 | 133400 | 12181639050 | 31900 | 31950 | 31950 | 31850 | 370 |
| 306 | 20240813 | 133300 | 12169838550 | 31950 | 31900 | 31950 | 31900 | 207 |
| 307 | 20240813 | 133200 | 12163234700 | 31900 | 31900 | 31900 | 31850 | 214 |
| 308 | 20240813 | 133100 | 12156409100 | 31900 | 31950 | 31950 | 31900 | 228 |
| 309 | 20240813 | 133000 | 12149133400 | 31950 | 31900 | 31950 | 31850 | 223 |
| 310 | 20240813 | 132900 | 12142019900 | 31900 | 31850 | 31900 | 31850 | 293 |
| 311 | 20240813 | 132800 | 12132674900 | 31850 | 31850 | 31900 | 31850 | 731 |
| 312 | 20240813 | 132700 | 12109384250 | 31850 | 31900 | 31950 | 31850 | 596 |
| 313 | 20240813 | 132600 | 12090372100 | 31900 | 31950 | 32000 | 31850 | 499 |
| 314 | 20240813 | 132500 | 12074430050 | 31950 | 31950 | 31950 | 31750 | 2977 |
| 315 | 20240813 | 132400 | 11979623950 | 31950 | 31950 | 31950 | 31900 | 166 |
| 316 | 20240813 | 132300 | 11974322300 | 31900 | 32000 | 32000 | 31900 | 659 |
| 317 | 20240813 | 132200 | 11953280900 | 32000 | 32050 | 32050 | 32000 | 265 |
| 318 | 20240813 | 132100 | 11944799800 | 32050 | 31950 | 32050 | 31950 | 325 |
| 319 | 20240813 | 132000 | 11934405600 | 31950 | 31950 | 32050 | 31900 | 171 |
| 320 | 20240813 | 131900 | 11928938100 | 31800 | 31850 | 31900 | 31800 | 2140 |
| 321 | 20240813 | 131800 | 11860779950 | 31850 | 31850 | 31900 | 31850 | 781 |
| 322 | 20240813 | 131700 | 11835888050 | 31850 | 31950 | 31950 | 31850 | 2193 |
| 323 | 20240813 | 131600 | 11765928450 | 31950 | 31950 | 32000 | 31900 | 359 |
| 324 | 20240813 | 131500 | 11754455900 | 31950 | 32000 | 32100 | 31950 | 921 |
| 325 | 20240813 | 131400 | 11724999750 | 32000 | 32150 | 32150 | 32000 | 754 |
| 326 | 20240813 | 131300 | 11700826750 | 32150 | 32200 | 32200 | 32100 | 401 |
| 327 | 20240813 | 131200 | 11687944100 | 32200 | 32100 | 32300 | 32100 | 2206 |
| 328 | 20240813 | 131100 | 11616951650 | 32100 | 32150 | 32200 | 32050 | 1442 |
| 329 | 20240813 | 131000 | 11570632450 | 32150 | 32050 | 32200 | 32050 | 524 |
| 330 | 20240813 | 130900 | 11553787550 | 32050 | 31900 | 32050 | 31850 | 1652 |
| 331 | 20240813 | 130800 | 11501011900 | 31950 | 31950 | 32050 | 31850 | 2836 |
| 332 | 20240813 | 130700 | 11410454250 | 31950 | 32200 | 32200 | 31950 | 1737 |
| 333 | 20240813 | 130600 | 11354767650 | 32200 | 32100 | 32200 | 31900 | 3046 |
| 334 | 20240813 | 130500 | 11257188700 | 32050 | 32200 | 32200 | 32050 | 3013 |
| 335 | 20240813 | 130400 | 11160396950 | 32200 | 32200 | 32250 | 32150 | 1508 |
| 336 | 20240813 | 130300 | 11111840600 | 32200 | 32300 | 32350 | 32150 | 1877 |
| 337 | 20240813 | 130200 | 11051304750 | 32350 | 32350 | 32400 | 32250 | 783 |
| 338 | 20240813 | 130100 | 11025991550 | 32350 | 32200 | 32400 | 32200 | 1472 |
| 339 | 20240813 | 130000 | 10978528950 | 32200 | 32250 | 32350 | 32200 | 1857 |
| 340 | 20240813 | 125900 | 10918670600 | 32250 | 32450 | 32500 | 32100 | 6872 |
| 341 | 20240813 | 125800 | 10696877000 | 32500 | 32400 | 32550 | 32350 | 2159 |
| 342 | 20240813 | 125700 | 10626804350 | 32450 | 32450 | 32550 | 32300 | 2946 |
| 343 | 20240813 | 125600 | 10531370450 | 32450 | 32700 | 32700 | 32300 | 7143 |
| 344 | 20240813 | 125500 | 10299704500 | 32650 | 32650 | 32700 | 32300 | 7893 |
| 345 | 20240813 | 125400 | 10043332200 | 32550 | 32750 | 32950 | 32500 | 10679 |
| 346 | 20240813 | 125300 | 9694363700 | 32750 | 33300 | 33350 | 32650 | 11457 |
| 347 | 20240813 | 125200 | 9316688700 | 33150 | 33200 | 33450 | 33100 | 10173 |
| 348 | 20240813 | 125100 | 8978098000 | 33350 | 33750 | 33750 | 33000 | 19402 |
| 349 | 20240813 | 125000 | 8330560750 | 33750 | 34200 | 34200 | 33550 | 21391 |
| 350 | 20240813 | 124900 | 7605694300 | 34200 | 34900 | 34950 | 34200 | 31840 |
| 351 | 20240813 | 124800 | 6501896500 | 34900 | 34900 | 34900 | 34900 | 0 |
| 352 | 20240813 | 124700 | 6501896500 | 34900 | 34750 | 34900 | 34700 | 6769 |
| 353 | 20240813 | 124600 | 6265860700 | 34800 | 33700 | 34900 | 33700 | 38660 |
| 354 | 20240813 | 124500 | 4940705600 | 33750 | 34350 | 34600 | 33500 | 24435 |
| 355 | 20240813 | 124400 | 4110792350 | 34400 | 32850 | 34700 | 32650 | 21719 |
| 356 | 20240813 | 124300 | 3381882100 | 32700 | 32300 | 32800 | 32300 | 8892 |
| 357 | 20240813 | 124200 | 3092829950 | 32250 | 32200 | 32250 | 32200 | 483 |
| 358 | 20240813 | 124100 | 3077260750 | 32200 | 32250 | 32250 | 32200 | 419 |
| 359 | 20240813 | 124000 | 3063760700 | 32250 | 32200 | 32250 | 32200 | 320 |
| 360 | 20240813 | 123900 | 3053444000 | 32200 | 32200 | 32200 | 32100 | 627 |
| 361 | 20240813 | 123800 | 3033282100 | 32200 | 32200 | 32200 | 32100 | 79 |
| 362 | 20240813 | 123700 | 3030738900 | 32100 | 32100 | 32150 | 32100 | 212 |
| 363 | 20240813 | 123600 | 3023932600 | 32200 | 32200 | 32200 | 32200 | 94 |
| 364 | 20240813 | 123500 | 3020905800 | 32200 | 32150 | 32200 | 32100 | 435 |
| 365 | 20240813 | 123400 | 3006921250 | 32150 | 32150 | 32200 | 32150 | 407 |
| 366 | 20240813 | 123300 | 2993835900 | 32200 | 32150 | 32200 | 32150 | 119 |
| 367 | 20240813 | 123200 | 2990009100 | 32200 | 32200 | 32200 | 32150 | 35 |
| 368 | 20240813 | 123100 | 2988882150 | 32200 | 32150 | 32200 | 32150 | 228 |
| 369 | 20240813 | 123000 | 2981542700 | 32150 | 32150 | 32150 | 32150 | 573 |
| 370 | 20240813 | 122900 | 2963120750 | 32150 | 32100 | 32150 | 32100 | 86 |
| 371 | 20240813 | 122800 | 2960356950 | 32100 | 32100 | 32100 | 32100 | 14 |
| 372 | 20240813 | 122700 | 2959907550 | 32100 | 32150 | 32150 | 32100 | 36 |
| 373 | 20240813 | 122600 | 2958751450 | 32100 | 32100 | 32150 | 32100 | 77 |
| 374 | 20240813 | 122500 | 2956279450 | 32100 | 31950 | 32150 | 31950 | 1173 |
| 375 | 20240813 | 122400 | 2918671800 | 32050 | 32000 | 32050 | 32000 | 46 |
| 376 | 20240813 | 122300 | 2917198450 | 32000 | 32000 | 32050 | 32000 | 190 |
| 377 | 20240813 | 122200 | 2911118100 | 32050 | 32050 | 32050 | 32000 | 72 |
| 378 | 20240813 | 122100 | 2908811650 | 32050 | 32000 | 32050 | 32000 | 197 |
| 379 | 20240813 | 122000 | 2902501350 | 32050 | 32100 | 32100 | 32050 | 211 |
| 380 | 20240813 | 121900 | 2895728750 | 32100 | 32200 | 32200 | 32100 | 162 |
| 381 | 20240813 | 121800 | 2890524450 | 32100 | 32200 | 32200 | 32100 | 192 |
| 382 | 20240813 | 121700 | 2884359950 | 32200 | 32150 | 32200 | 32100 | 315 |
| 383 | 20240813 | 121600 | 2874235300 | 32150 | 32150 | 32200 | 32150 | 284 |
| 384 | 20240813 | 121500 | 2865104350 | 32150 | 32150 | 32200 | 32150 | 162 |
| 385 | 20240813 | 121400 | 2859889950 | 32100 | 32200 | 32200 | 32100 | 264 |
| 386 | 20240813 | 121300 | 2851400600 | 32200 | 32300 | 32300 | 32200 | 1087 |
| 387 | 20240813 | 121200 | 2816314400 | 32300 | 32250 | 32300 | 32250 | 390 |
| 388 | 20240813 | 121100 | 2803717500 | 32250 | 32200 | 32250 | 32200 | 633 |
| 389 | 20240813 | 121000 | 2783310100 | 32200 | 32250 | 32250 | 32150 | 56 |
| 390 | 20240813 | 120900 | 2781507150 | 32200 | 32250 | 32250 | 32200 | 425 |
| 391 | 20240813 | 120800 | 2767819850 | 32250 | 32200 | 32250 | 32200 | 120 |
| 392 | 20240813 | 120700 | 2763950550 | 32150 | 32150 | 32150 | 32100 | 303 |
| 393 | 20240813 | 120600 | 2754217900 | 32150 | 32200 | 32250 | 32100 | 753 |
| 394 | 20240813 | 120500 | 2729952350 | 32150 | 32100 | 32200 | 32100 | 576 |
| 395 | 20240813 | 120400 | 2711433700 | 32150 | 32150 | 32150 | 32100 | 436 |
| 396 | 20240813 | 120300 | 2697416350 | 32150 | 32100 | 32150 | 32100 | 466 |
| 397 | 20240813 | 120200 | 2682436700 | 32150 | 32000 | 32150 | 32000 | 501 |
| 398 | 20240813 | 120100 | 2666357000 | 32000 | 32100 | 32150 | 32000 | 66 |
| 399 | 20240813 | 120000 | 2664241900 | 32150 | 32050 | 32150 | 32000 | 426 |
| 400 | 20240813 | 115900 | 2650570700 | 32050 | 32000 | 32050 | 32000 | 116 |
| 401 | 20240813 | 115800 | 2646858650 | 32000 | 32000 | 32000 | 32000 | 6 |
| 402 | 20240813 | 115700 | 2646666650 | 32000 | 31900 | 32000 | 31900 | 212 |
| 403 | 20240813 | 115600 | 2639903350 | 31900 | 31950 | 31950 | 31900 | 761 |
| 404 | 20240813 | 115500 | 2615597700 | 32000 | 32000 | 32100 | 31950 | 689 |
| 405 | 20240813 | 115400 | 2593524750 | 32000 | 32000 | 32000 | 32000 | 1148 |
| 406 | 20240813 | 115300 | 2556788750 | 32000 | 32000 | 32000 | 31900 | 160 |
| 407 | 20240813 | 115200 | 2551671750 | 31900 | 32000 | 32000 | 31800 | 33 |
| 408 | 20240813 | 115100 | 2550619050 | 32000 | 31950 | 32000 | 31850 | 120 |
| 409 | 20240813 | 115000 | 2546789050 | 31750 | 31950 | 31950 | 31750 | 216 |
| 410 | 20240813 | 114900 | 2539914600 | 31950 | 31900 | 31950 | 31900 | 16 |
| 411 | 20240813 | 114800 | 2539403700 | 31950 | 31950 | 32000 | 31900 | 137 |
| 412 | 20240813 | 114700 | 2535031300 | 32000 | 31950 | 32000 | 31950 | 19 |
| 413 | 20240813 | 114600 | 2534423850 | 31950 | 31850 | 31950 | 31850 | 253 |
| 414 | 20240813 | 114500 | 2526350100 | 31800 | 31800 | 31850 | 31800 | 90 |
| 415 | 20240813 | 114400 | 2523485300 | 31800 | 31800 | 31800 | 31800 | 119 |
| 416 | 20240813 | 114300 | 2519701100 | 31800 | 31950 | 31950 | 31800 | 349 |
| 417 | 20240813 | 114200 | 2508594900 | 31900 | 31900 | 31900 | 31900 | 17 |
| 418 | 20240813 | 114100 | 2508052600 | 31900 | 31950 | 31950 | 31900 | 193 |
| 419 | 20240813 | 114000 | 2501892150 | 31950 | 31900 | 31950 | 31900 | 1021 |
| 420 | 20240813 | 113900 | 2469319550 | 31950 | 31800 | 31950 | 31800 | 143 |
| 421 | 20240813 | 113800 | 2464764900 | 31800 | 31800 | 31800 | 31800 | 8 |
| 422 | 20240813 | 113700 | 2464510500 | 31850 | 31800 | 31900 | 31700 | 407 |
| 423 | 20240813 | 113600 | 2451564300 | 31900 | 31900 | 31900 | 31850 | 661 |
| 424 | 20240813 | 113500 | 2430486100 | 31900 | 31750 | 31900 | 31750 | 371 |
| 425 | 20240813 | 113400 | 2418690850 | 31750 | 31750 | 31800 | 31750 | 40 |
| 426 | 20240813 | 113300 | 2417420550 | 31750 | 31700 | 31750 | 31700 | 98 |
| 427 | 20240813 | 113200 | 2414309700 | 31650 | 31700 | 31700 | 31600 | 405 |
| 428 | 20240813 | 113100 | 2401492150 | 31600 | 31600 | 31700 | 31600 | 163 |
| 429 | 20240813 | 113000 | 2396327750 | 31700 | 31750 | 31750 | 31600 | 146 |
| 430 | 20240813 | 112900 | 2391712750 | 31750 | 31650 | 31750 | 31550 | 622 |
| 431 | 20240813 | 112800 | 2372056000 | 31700 | 31750 | 31750 | 31700 | 481 |
| 432 | 20240813 | 112700 | 2356806650 | 31750 | 31750 | 31950 | 31750 | 594 |
| 433 | 20240813 | 112600 | 2337891200 | 31700 | 31800 | 31850 | 31700 | 378 |
| 434 | 20240813 | 112500 | 2325885450 | 31800 | 31850 | 31950 | 31800 | 570 |
| 435 | 20240813 | 112400 | 2307705200 | 31850 | 31750 | 31850 | 31750 | 582 |
| 436 | 20240813 | 112300 | 2289178300 | 31850 | 31800 | 31850 | 31750 | 193 |
| 437 | 20240813 | 112200 | 2283044800 | 31850 | 31950 | 31950 | 31750 | 1943 |
| 438 | 20240813 | 112100 | 2221085750 | 32000 | 32050 | 32050 | 32000 | 532 |
| 439 | 20240813 | 112000 | 2204049400 | 32050 | 32150 | 32200 | 32050 | 1447 |
| 440 | 20240813 | 111900 | 2157597300 | 32200 | 32350 | 32450 | 32150 | 3589 |
| 441 | 20240813 | 111800 | 2041419550 | 32350 | 32250 | 32350 | 32250 | 671 |
| 442 | 20240813 | 111700 | 2019758950 | 32300 | 32250 | 32300 | 32200 | 825 |
| 443 | 20240813 | 111600 | 1993140350 | 32250 | 32250 | 32300 | 32150 | 874 |
| 444 | 20240813 | 111500 | 1964992950 | 32200 | 32350 | 32400 | 32150 | 1143 |
| 445 | 20240813 | 111400 | 1928101000 | 32450 | 32150 | 32450 | 32150 | 3171 |
| 446 | 20240813 | 111300 | 1825472150 | 32150 | 32250 | 32300 | 32100 | 2238 |
| 447 | 20240813 | 111200 | 1753375100 | 32250 | 32150 | 32250 | 32050 | 2289 |
| 448 | 20240813 | 111100 | 1679753500 | 32150 | 31900 | 32150 | 31900 | 2641 |
| 449 | 20240813 | 111000 | 1595296900 | 31850 | 31650 | 31850 | 31650 | 1016 |
| 450 | 20240813 | 110900 | 1563050500 | 31650 | 31550 | 31650 | 31550 | 709 |
| 451 | 20240813 | 110800 | 1540661100 | 31600 | 31600 | 31600 | 31600 | 344 |
| 452 | 20240813 | 110700 | 1529790700 | 31600 | 31450 | 31650 | 31450 | 2305 |
| 453 | 20240813 | 110600 | 1456995350 | 31450 | 31450 | 31450 | 31450 | 190 |
| 454 | 20240813 | 110500 | 1451019850 | 31450 | 31500 | 31500 | 31450 | 145 |
| 455 | 20240813 | 110400 | 1446452400 | 31500 | 31400 | 31500 | 31400 | 36 |
| 456 | 20240813 | 110300 | 1445318950 | 31450 | 31300 | 31450 | 31300 | 833 |
| 457 | 20240813 | 110200 | 1419138150 | 31350 | 31300 | 31350 | 31300 | 109 |
| 458 | 20240813 | 110100 | 1415726000 | 31250 | 31250 | 31300 | 31250 | 361 |
| 459 | 20240813 | 110000 | 1404440950 | 31200 | 31200 | 31250 | 31200 | 69 |
| 460 | 20240813 | 105900 | 1402287500 | 31200 | 31200 | 31200 | 31150 | 66 |
| 461 | 20240813 | 105800 | 1400228650 | 31200 | 31200 | 31200 | 31200 | 61 |
| 462 | 20240813 | 105700 | 1398325450 | 31200 | 31200 | 31200 | 31200 | 112 |
| 463 | 20240813 | 105600 | 1394831050 | 31200 | 31150 | 31200 | 31150 | 15 |
| 464 | 20240813 | 105500 | 1394363100 | 31150 | 31200 | 31250 | 31150 | 34 |
| 465 | 20240813 | 105400 | 1393303050 | 31200 | 31250 | 31250 | 31200 | 36 |
| 466 | 20240813 | 105300 | 1392179100 | 31250 | 31150 | 31250 | 31150 | 103 |
| 467 | 20240813 | 105200 | 1388965000 | 31200 | 31150 | 31200 | 31150 | 57 |
| 468 | 20240813 | 105100 | 1387189400 | 31200 | 31150 | 31200 | 31150 | 124 |
| 469 | 20240813 | 105000 | 1383322350 | 31150 | 31150 | 31150 | 31100 | 742 |
| 470 | 20240813 | 104900 | 1360210150 | 31150 | 31150 | 31150 | 31150 | 335 |
| 471 | 20240813 | 104800 | 1349774900 | 31150 | 31150 | 31200 | 31150 | 41 |
| 472 | 20240813 | 104700 | 1348497250 | 31250 | 31150 | 31250 | 31150 | 279 |
| 473 | 20240813 | 104600 | 1339803400 | 31150 | 31200 | 31200 | 31150 | 185 |
| 474 | 20240813 | 104500 | 1334034500 | 31200 | 31200 | 31250 | 31200 | 42 |
| 475 | 20240813 | 104400 | 1332723550 | 31200 | 31200 | 31350 | 31200 | 288 |
| 476 | 20240813 | 104300 | 1323712350 | 31300 | 31250 | 31300 | 31200 | 244 |
| 477 | 20240813 | 104200 | 1316089150 | 31200 | 31150 | 31200 | 31150 | 565 |
| 478 | 20240813 | 104100 | 1298486050 | 31150 | 31150 | 31200 | 31150 | 480 |
| 479 | 20240813 | 104000 | 1283533000 | 31150 | 31200 | 31200 | 31150 | 27 |
| 480 | 20240813 | 103900 | 1282690750 | 31200 | 31050 | 31200 | 31000 | 1633 |
| 481 | 20240813 | 103800 | 1231964600 | 31000 | 31050 | 31050 | 31000 | 30 |
| 482 | 20240813 | 103700 | 1231034200 | 31050 | 31050 | 31050 | 31050 | 2 |
| 483 | 20240813 | 103600 | 1230972100 | 31050 | 31000 | 31050 | 31000 | 126 |
| 484 | 20240813 | 103500 | 1227065550 | 31000 | 31000 | 31000 | 31000 | 218 |
| 485 | 20240813 | 103400 | 1220307550 | 31000 | 31000 | 31000 | 31000 | 25 |
| 486 | 20240813 | 103300 | 1219532550 | 31000 | 30950 | 31000 | 30950 | 52 |
| 487 | 20240813 | 103200 | 1217921800 | 30950 | 31000 | 31000 | 30950 | 101 |
| 488 | 20240813 | 103100 | 1214795800 | 31000 | 31000 | 31000 | 31000 | 4 |
| 489 | 20240813 | 103000 | 1214671800 | 31000 | 31000 | 31000 | 31000 | 17 |
| 490 | 20240813 | 102900 | 1214144800 | 30950 | 30950 | 31000 | 30950 | 676 |
| 491 | 20240813 | 102800 | 1193194850 | 30900 | 30950 | 30950 | 30900 | 6 |
| 492 | 20240813 | 102700 | 1193009250 | 30950 | 30950 | 30950 | 30850 | 289 |
| 493 | 20240813 | 102600 | 1184084800 | 30900 | 30900 | 30900 | 30850 | 262 |
| 494 | 20240813 | 102500 | 1175990250 | 30900 | 30850 | 30900 | 30850 | 30 |
| 495 | 20240813 | 102400 | 1175063750 | 30850 | 30850 | 30900 | 30800 | 107 |
| 496 | 20240813 | 102300 | 1171765550 | 30900 | 30900 | 30900 | 30900 | 86 |
| 497 | 20240813 | 102200 | 1169108150 | 30900 | 30850 | 30950 | 30850 | 365 |
| 498 | 20240813 | 102100 | 1157843750 | 30850 | 30900 | 30950 | 30850 | 704 |
| 499 | 20240813 | 102000 | 1136070650 | 30900 | 30850 | 30900 | 30850 | 584 |
| 500 | 20240813 | 101900 | 1118025250 | 30850 | 30850 | 30850 | 30850 | 10 |
| 501 | 20240813 | 101800 | 1117716750 | 30850 | 30850 | 30850 | 30850 | 67 |
| 502 | 20240813 | 101700 | 1115649800 | 30800 | 30700 | 30800 | 30700 | 1254 |
| 503 | 20240813 | 101600 | 1077091750 | 30700 | 30750 | 30750 | 30700 | 234 |
| 504 | 20240813 | 101500 | 1069896750 | 30750 | 30750 | 30750 | 30750 | 122 |
| 505 | 20240813 | 101400 | 1066145250 | 30750 | 30750 | 30800 | 30750 | 42 |
| 506 | 20240813 | 101300 | 1064853400 | 30750 | 30750 | 30750 | 30750 | 5 |
| 507 | 20240813 | 101200 | 1064699650 | 30750 | 30750 | 30750 | 30750 | 121 |
| 508 | 20240813 | 101100 | 1060978900 | 30750 | 30700 | 30750 | 30700 | 66 |
| 509 | 20240813 | 101000 | 1058952600 | 30650 | 30750 | 30750 | 30650 | 1567 |
| 510 | 20240813 | 100900 | 1010825000 | 30750 | 30800 | 30800 | 30750 | 94 |
| 511 | 20240813 | 100800 | 1007934450 | 30800 | 30800 | 30800 | 30800 | 58 |
| 512 | 20240813 | 100700 | 1006148050 | 30800 | 30750 | 30800 | 30750 | 135 |
| 513 | 20240813 | 100600 | 1001996600 | 30800 | 30800 | 30800 | 30750 | 382 |
| 514 | 20240813 | 100500 | 990232250 | 30800 | 30750 | 30800 | 30750 | 16 |
| 515 | 20240813 | 100400 | 989740150 | 30800 | 30800 | 30800 | 30750 | 43 |
| 516 | 20240813 | 100300 | 988417100 | 30850 | 30850 | 30850 | 30850 | 10 |
| 517 | 20240813 | 100200 | 988108600 | 30850 | 30800 | 30850 | 30700 | 811 |
| 518 | 20240813 | 100100 | 963153800 | 30800 | 30800 | 30850 | 30800 | 169 |
| 519 | 20240813 | 100000 | 957948500 | 30850 | 30900 | 30900 | 30850 | 187 |
| 520 | 20240813 | 095900 | 952179450 | 30850 | 30950 | 30950 | 30850 | 711 |
| 521 | 20240813 | 095800 | 930212250 | 30950 | 30900 | 30950 | 30900 | 13 |
| 522 | 20240813 | 095700 | 929809950 | 30900 | 30950 | 30950 | 30900 | 521 |
| 523 | 20240813 | 095600 | 913689000 | 31000 | 31000 | 31000 | 30950 | 56 |
| 524 | 20240813 | 095500 | 911953300 | 31000 | 31000 | 31000 | 31000 | 281 |
| 525 | 20240813 | 095400 | 903242300 | 31000 | 31000 | 31000 | 31000 | 320 |
| 526 | 20240813 | 095300 | 893322300 | 31050 | 31000 | 31050 | 31000 | 183 |
| 527 | 20240813 | 095200 | 887646400 | 31000 | 31000 | 31050 | 31000 | 197 |
| 528 | 20240813 | 095100 | 881539150 | 30950 | 31000 | 31000 | 30950 | 98 |
| 529 | 20240813 | 095000 | 878504650 | 31000 | 30950 | 31000 | 30950 | 49 |
| 530 | 20240813 | 094900 | 876986000 | 30950 | 30900 | 30950 | 30900 | 129 |
| 531 | 20240813 | 094800 | 872994800 | 30950 | 30950 | 30950 | 30950 | 15 |
| 532 | 20240813 | 094700 | 872530550 | 30900 | 30900 | 30900 | 30900 | 247 |
| 533 | 20240813 | 094600 | 864898250 | 30850 | 30900 | 30900 | 30850 | 176 |
| 534 | 20240813 | 094500 | 859460500 | 30900 | 30850 | 30900 | 30850 | 53 |
| 535 | 20240813 | 094400 | 857823250 | 30850 | 30750 | 30850 | 30750 | 1319 |
| 536 | 20240813 | 094300 | 817255700 | 30750 | 30700 | 30750 | 30700 | 908 |
| 537 | 20240813 | 094200 | 789379800 | 30700 | 30700 | 30700 | 30650 | 15 |
| 538 | 20240813 | 094100 | 788919350 | 30650 | 30700 | 30700 | 30650 | 70 |
| 539 | 20240813 | 094000 | 786770400 | 30700 | 30700 | 30750 | 30700 | 104 |
| 540 | 20240813 | 093900 | 783577550 | 30700 | 30650 | 30700 | 30650 | 335 |
| 541 | 20240813 | 093800 | 773295550 | 30650 | 30650 | 30650 | 30650 | 2 |
| 542 | 20240813 | 093700 | 773234250 | 30700 | 30650 | 30700 | 30650 | 511 |
| 543 | 20240813 | 093600 | 757565250 | 30650 | 30700 | 30750 | 30650 | 222 |
| 544 | 20240813 | 093500 | 750752350 | 30700 | 30700 | 30700 | 30650 | 36 |
| 545 | 20240813 | 093400 | 749647300 | 30750 | 30750 | 30750 | 30700 | 409 |
| 546 | 20240813 | 093300 | 737088400 | 30750 | 30650 | 30750 | 30650 | 329 |
| 547 | 20240813 | 093200 | 726983550 | 30700 | 30700 | 30750 | 30700 | 364 |
| 548 | 20240813 | 093100 | 715808650 | 30700 | 30700 | 30700 | 30700 | 327 |
| 549 | 20240813 | 093000 | 705769750 | 30750 | 30750 | 30750 | 30700 | 770 |
| 550 | 20240813 | 092900 | 682094250 | 30750 | 30750 | 30750 | 30750 | 578 |
| 551 | 20240813 | 092800 | 664320750 | 30750 | 30850 | 30850 | 30750 | 355 |
| 552 | 20240813 | 092700 | 653388650 | 30850 | 30850 | 30850 | 30800 | 179 |
| 553 | 20240813 | 092600 | 647866550 | 30850 | 30850 | 30850 | 30850 | 23 |
| 554 | 20240813 | 092500 | 647157000 | 30800 | 30850 | 30850 | 30800 | 389 |
| 555 | 20240813 | 092400 | 635173350 | 30850 | 30850 | 30850 | 30800 | 49 |
| 556 | 20240813 | 092300 | 633661800 | 30800 | 30950 | 30950 | 30800 | 624 |
| 557 | 20240813 | 092200 | 614437450 | 30900 | 30950 | 30950 | 30850 | 943 |
| 558 | 20240813 | 092100 | 585301050 | 30950 | 30900 | 30950 | 30900 | 26 |
| 559 | 20240813 | 092000 | 584497400 | 30900 | 31000 | 31000 | 30900 | 364 |
| 560 | 20240813 | 091900 | 573221900 | 31000 | 31000 | 31000 | 31000 | 173 |
| 561 | 20240813 | 091800 | 567858900 | 30950 | 30900 | 30950 | 30900 | 1215 |
| 562 | 20240813 | 091700 | 530312950 | 30850 | 30900 | 30900 | 30850 | 262 |
| 563 | 20240813 | 091600 | 522229500 | 30850 | 30900 | 30900 | 30800 | 470 |
| 564 | 20240813 | 091500 | 507739150 | 30900 | 30950 | 30950 | 30900 | 52 |
| 565 | 20240813 | 091400 | 506132200 | 30900 | 30800 | 30900 | 30800 | 312 |
| 566 | 20240813 | 091300 | 496516050 | 30750 | 30800 | 30850 | 30750 | 633 |
| 567 | 20240813 | 091200 | 477020400 | 30800 | 30900 | 31000 | 30800 | 1258 |
| 568 | 20240813 | 091100 | 438199950 | 31000 | 30750 | 31000 | 30750 | 686 |
| 569 | 20240813 | 091000 | 417038400 | 30850 | 30750 | 30850 | 30750 | 276 |
| 570 | 20240813 | 090900 | 408533400 | 30750 | 30750 | 30850 | 30650 | 1730 |
| 571 | 20240813 | 090800 | 355457200 | 30750 | 30600 | 30750 | 30600 | 941 |
| 572 | 20240813 | 090700 | 326628300 | 30600 | 30850 | 30850 | 30600 | 1227 |
| 573 | 20240813 | 090600 | 289002150 | 30900 | 31150 | 31150 | 30900 | 1712 |
| 574 | 20240813 | 090500 | 236017450 | 31200 | 31050 | 31200 | 31050 | 408 |
| 575 | 20240813 | 090400 | 223337900 | 31050 | 31350 | 31400 | 31050 | 1093 |
| 576 | 20240813 | 090300 | 189259000 | 31400 | 31500 | 31500 | 31350 | 408 |
| 577 | 20240813 | 090200 | 176448300 | 31400 | 31400 | 31400 | 31400 | 558 |
| 578 | 20240813 | 090100 | 158927100 | 31400 | 31600 | 31600 | 31400 | 1999 |
| 579 | 20240813 | 090000 | 96023100 | 31600 | 31750 | 31750 | 31350 | 2954 |