31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 4476 |
| 3 | 20240805 | 183400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240805 | 183300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240805 | 183200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240805 | 183100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240805 | 183000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240805 | 182900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240805 | 182800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240805 | 182700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240805 | 182600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240805 | 182500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240805 | 182400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240805 | 182300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240805 | 182200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240805 | 182100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240805 | 182000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240805 | 181900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240805 | 181800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240805 | 181700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240805 | 181600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240805 | 181500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240805 | 181400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240805 | 181300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240805 | 181200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240805 | 181100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240805 | 181000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240805 | 180900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240805 | 180800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240805 | 180700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240805 | 180600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240805 | 180500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 4476 |
| 33 | 20240805 | 180400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240805 | 180300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240805 | 180200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240805 | 180100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240805 | 180000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240805 | 175900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240805 | 175800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240805 | 175700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240805 | 175600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240805 | 175500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240805 | 175400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240805 | 175300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240805 | 175200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240805 | 175100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240805 | 175000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240805 | 174900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240805 | 174800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240805 | 174700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240805 | 174600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240805 | 174500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240805 | 174400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240805 | 174300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240805 | 174200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240805 | 174100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240805 | 174000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240805 | 173900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240805 | 173800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240805 | 173700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240805 | 173600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240805 | 173500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 4476 |
| 63 | 20240805 | 173400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240805 | 173300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240805 | 173200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240805 | 173100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240805 | 173000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240805 | 172900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240805 | 172800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240805 | 172700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240805 | 172600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240805 | 172500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240805 | 172400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240805 | 172300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240805 | 172200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240805 | 172100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240805 | 172000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240805 | 171900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240805 | 171800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240805 | 171700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240805 | 171600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240805 | 171500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240805 | 171400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240805 | 171300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240805 | 171200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240805 | 171100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240805 | 171000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240805 | 170900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240805 | 170800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240805 | 170700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240805 | 170600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240805 | 170500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 4476 |
| 93 | 20240805 | 170400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240805 | 170300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240805 | 170200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240805 | 170100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240805 | 170000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240805 | 165900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240805 | 165800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240805 | 165700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240805 | 165600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240805 | 165500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240805 | 165400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240805 | 165300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240805 | 165200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240805 | 165100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240805 | 165000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240805 | 164900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240805 | 164800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240805 | 164700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240805 | 164600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240805 | 164500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240805 | 164400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240805 | 164300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240805 | 164200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240805 | 164100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240805 | 164000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240805 | 163900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240805 | 163800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240805 | 163700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240805 | 163600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240805 | 163500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 4476 |
| 123 | 20240805 | 163400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240805 | 163300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240805 | 163200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240805 | 163100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240805 | 163000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240805 | 162900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240805 | 162800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240805 | 162700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240805 | 162600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240805 | 162500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240805 | 162400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240805 | 162300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240805 | 162200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240805 | 162100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240805 | 162000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240805 | 161900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240805 | 161800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240805 | 161700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240805 | 161600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240805 | 161500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240805 | 161400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240805 | 161300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240805 | 161200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240805 | 161100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240805 | 161000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240805 | 160900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240805 | 160800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240805 | 160700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240805 | 160600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240805 | 160500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 4476 |
| 153 | 20240805 | 160400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240805 | 160300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240805 | 160200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240805 | 160100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240805 | 160000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240805 | 155900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240805 | 155800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240805 | 155700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240805 | 155600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240805 | 155500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240805 | 155400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240805 | 155300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240805 | 155200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240805 | 155100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240805 | 155000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240805 | 154900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240805 | 154800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240805 | 154700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240805 | 154600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240805 | 154500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240805 | 154400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240805 | 154300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240805 | 154200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240805 | 154100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240805 | 154000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240805 | 153900 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240805 | 153800 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240805 | 153700 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240805 | 153600 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240805 | 153500 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 4476 |
| 183 | 20240805 | 153400 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240805 | 153300 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240805 | 153200 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240805 | 153100 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240805 | 153000 | 6676576950 | 34500 | 34500 | 34500 | 34500 | 4476 |
| 188 | 20240805 | 152900 | 6522154950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20240805 | 152800 | 6522154950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20240805 | 152700 | 6522154950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20240805 | 152600 | 6522154950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20240805 | 152500 | 6522154950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20240805 | 152400 | 6522154950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20240805 | 152300 | 6522154950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20240805 | 152200 | 6522154950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20240805 | 152100 | 6522154950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20240805 | 152000 | 6522154950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20240805 | 151900 | 6522154950 | 35050 | 34900 | 35050 | 34600 | 309 |
| 199 | 20240805 | 151800 | 6511349400 | 34850 | 34900 | 35050 | 34800 | 2679 |
| 200 | 20240805 | 151700 | 6417974500 | 34850 | 34850 | 34900 | 34850 | 631 |
| 201 | 20240805 | 151600 | 6395962800 | 34850 | 34500 | 34850 | 34450 | 749 |
| 202 | 20240805 | 151500 | 6370052300 | 34500 | 34400 | 34500 | 34300 | 1407 |
| 203 | 20240805 | 151400 | 6321649750 | 34300 | 34300 | 34400 | 34250 | 1949 |
| 204 | 20240805 | 151300 | 6254678950 | 34300 | 34000 | 34300 | 33850 | 241 |
| 205 | 20240805 | 151200 | 6246464100 | 34000 | 33800 | 34000 | 33400 | 1667 |
| 206 | 20240805 | 151100 | 6190282650 | 33800 | 33650 | 33900 | 33400 | 571 |
| 207 | 20240805 | 151000 | 6171128800 | 33500 | 33650 | 33950 | 33500 | 4455 |
| 208 | 20240805 | 150900 | 6021583500 | 33700 | 33900 | 33900 | 33650 | 3032 |
| 209 | 20240805 | 150800 | 5919394700 | 34000 | 34000 | 34100 | 33850 | 1139 |
| 210 | 20240805 | 150700 | 5880791900 | 33950 | 34200 | 34200 | 33900 | 2328 |
| 211 | 20240805 | 150600 | 5801583500 | 34250 | 34300 | 34350 | 34050 | 1774 |
| 212 | 20240805 | 150500 | 5740844050 | 34300 | 34450 | 34450 | 34150 | 734 |
| 213 | 20240805 | 150400 | 5715698900 | 34450 | 34650 | 34700 | 34450 | 2571 |
| 214 | 20240805 | 150300 | 5626827750 | 34700 | 34650 | 34750 | 34600 | 600 |
| 215 | 20240805 | 150200 | 5606026050 | 34650 | 34800 | 34900 | 34400 | 1994 |
| 216 | 20240805 | 150100 | 5536796000 | 34800 | 34600 | 34850 | 34300 | 897 |
| 217 | 20240805 | 150000 | 5505703500 | 34350 | 34300 | 34600 | 34250 | 1185 |
| 218 | 20240805 | 145900 | 5464887800 | 34250 | 34450 | 34600 | 34250 | 631 |
| 219 | 20240805 | 145800 | 5443168850 | 34250 | 34150 | 34650 | 34100 | 668 |
| 220 | 20240805 | 145700 | 5420296250 | 34100 | 33750 | 34100 | 33750 | 6049 |
| 221 | 20240805 | 145600 | 5214333950 | 33750 | 33700 | 33900 | 33700 | 1466 |
| 222 | 20240805 | 145500 | 5164857100 | 33750 | 33750 | 33900 | 33750 | 942 |
| 223 | 20240805 | 145400 | 5133042100 | 33750 | 33800 | 34000 | 33700 | 2636 |
| 224 | 20240805 | 145300 | 5043974900 | 33800 | 33900 | 34050 | 33700 | 504 |
| 225 | 20240805 | 145200 | 5026930250 | 34050 | 33850 | 34050 | 33600 | 1831 |
| 226 | 20240805 | 145100 | 4964805150 | 33850 | 33800 | 34050 | 33600 | 805 |
| 227 | 20240805 | 145000 | 4937644200 | 33900 | 34050 | 34250 | 33900 | 2008 |
| 228 | 20240805 | 144900 | 4869232750 | 34050 | 34950 | 34950 | 34000 | 560 |
| 229 | 20240805 | 144800 | 4850044100 | 34500 | 35400 | 35400 | 34500 | 1578 |
| 230 | 20240805 | 144700 | 4794840950 | 35300 | 35450 | 35450 | 35300 | 867 |
| 231 | 20240805 | 144600 | 4764192800 | 35400 | 35450 | 35500 | 35400 | 96 |
| 232 | 20240805 | 144500 | 4760787400 | 35500 | 35450 | 35500 | 35450 | 1183 |
| 233 | 20240805 | 144400 | 4718814150 | 35500 | 35900 | 35900 | 35500 | 4870 |
| 234 | 20240805 | 144300 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20240805 | 144200 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20240805 | 144100 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20240805 | 144000 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20240805 | 143900 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20240805 | 143800 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20240805 | 143700 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20240805 | 143600 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 242 | 20240805 | 143500 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 243 | 20240805 | 143400 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 244 | 20240805 | 143300 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 245 | 20240805 | 143200 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 246 | 20240805 | 143100 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 247 | 20240805 | 143000 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 248 | 20240805 | 142900 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 249 | 20240805 | 142800 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 250 | 20240805 | 142700 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 251 | 20240805 | 142600 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 252 | 20240805 | 142500 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 253 | 20240805 | 142400 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 254 | 20240805 | 142300 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 255 | 20240805 | 142200 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 256 | 20240805 | 142100 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 257 | 20240805 | 142000 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 258 | 20240805 | 141900 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 259 | 20240805 | 141800 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 260 | 20240805 | 141700 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 261 | 20240805 | 141600 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 262 | 20240805 | 141500 | 4544416250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 263 | 20240805 | 141400 | 4544416250 | 36000 | 36100 | 36100 | 36000 | 44 |
| 264 | 20240805 | 141300 | 4542829950 | 36050 | 36100 | 36150 | 36050 | 1212 |
| 265 | 20240805 | 141200 | 4499107900 | 36150 | 36200 | 36200 | 36150 | 276 |
| 266 | 20240805 | 141100 | 4489128350 | 36200 | 36200 | 36200 | 36200 | 57 |
| 267 | 20240805 | 141000 | 4487064950 | 36200 | 36200 | 36200 | 36200 | 61 |
| 268 | 20240805 | 140900 | 4484856750 | 36200 | 36250 | 36250 | 36200 | 126 |
| 269 | 20240805 | 140800 | 4480294750 | 36250 | 36150 | 36250 | 36150 | 218 |
| 270 | 20240805 | 140700 | 4472401400 | 36150 | 36250 | 36250 | 36150 | 358 |
| 271 | 20240805 | 140600 | 4459453350 | 36250 | 36250 | 36250 | 36200 | 819 |
| 272 | 20240805 | 140500 | 4429800850 | 36250 | 36300 | 36300 | 36200 | 329 |
| 273 | 20240805 | 140400 | 4417882200 | 36300 | 36350 | 36350 | 36300 | 417 |
| 274 | 20240805 | 140300 | 4402729950 | 36350 | 36350 | 36350 | 36350 | 67 |
| 275 | 20240805 | 140200 | 4400294500 | 36300 | 36350 | 36350 | 36300 | 159 |
| 276 | 20240805 | 140100 | 4394517150 | 36350 | 36350 | 36350 | 36350 | 32 |
| 277 | 20240805 | 140000 | 4393353950 | 36300 | 36350 | 36350 | 36300 | 24 |
| 278 | 20240805 | 135900 | 4392481800 | 36300 | 36300 | 36300 | 36300 | 103 |
| 279 | 20240805 | 135800 | 4388742900 | 36350 | 36300 | 36350 | 36300 | 125 |
| 280 | 20240805 | 135700 | 4384203900 | 36250 | 36250 | 36350 | 36250 | 110 |
| 281 | 20240805 | 135600 | 4380211700 | 36250 | 36250 | 36250 | 36250 | 58 |
| 282 | 20240805 | 135500 | 4378109200 | 36250 | 36200 | 36250 | 36200 | 247 |
| 283 | 20240805 | 135400 | 4369166550 | 36250 | 36300 | 36300 | 36250 | 155 |
| 284 | 20240805 | 135300 | 4363546400 | 36300 | 36200 | 36350 | 36200 | 78 |
| 285 | 20240805 | 135200 | 4360716000 | 36200 | 36250 | 36400 | 36200 | 72 |
| 286 | 20240805 | 135100 | 4358107100 | 36400 | 36350 | 36400 | 36200 | 48 |
| 287 | 20240805 | 135000 | 4356367450 | 36400 | 36250 | 36400 | 36200 | 88 |
| 288 | 20240805 | 134900 | 4353172250 | 36200 | 36400 | 36400 | 36200 | 86 |
| 289 | 20240805 | 134800 | 4350051100 | 36400 | 36450 | 36450 | 36300 | 670 |
| 290 | 20240805 | 134700 | 4325666400 | 36400 | 36400 | 36450 | 36400 | 787 |
| 291 | 20240805 | 134600 | 4296989750 | 36400 | 36350 | 36450 | 36200 | 557 |
| 292 | 20240805 | 134500 | 4276725200 | 36350 | 36400 | 36400 | 36200 | 72 |
| 293 | 20240805 | 134400 | 4274109350 | 36300 | 36100 | 36400 | 36100 | 37 |
| 294 | 20240805 | 134300 | 4272771750 | 36450 | 36250 | 36450 | 36000 | 1858 |
| 295 | 20240805 | 134200 | 4205764400 | 36200 | 36450 | 36450 | 36200 | 1689 |
| 296 | 20240805 | 134100 | 4144368550 | 36450 | 36450 | 36550 | 36400 | 670 |
| 297 | 20240805 | 134000 | 4119927800 | 36400 | 36400 | 36550 | 36400 | 128 |
| 298 | 20240805 | 133900 | 4115265600 | 36400 | 36500 | 36600 | 36300 | 3566 |
| 299 | 20240805 | 133800 | 3985593100 | 36500 | 36650 | 36650 | 36500 | 387 |
| 300 | 20240805 | 133700 | 3971435300 | 36550 | 36550 | 36650 | 36550 | 598 |
| 301 | 20240805 | 133600 | 3949577300 | 36600 | 36700 | 36800 | 36600 | 427 |
| 302 | 20240805 | 133500 | 3933920450 | 36750 | 36800 | 36800 | 36750 | 105 |
| 303 | 20240805 | 133400 | 3930060100 | 36800 | 36850 | 36850 | 36800 | 48 |
| 304 | 20240805 | 133300 | 3928292150 | 36850 | 36850 | 36850 | 36800 | 125 |
| 305 | 20240805 | 133200 | 3923686550 | 36850 | 36800 | 36850 | 36800 | 278 |
| 306 | 20240805 | 133100 | 3913443300 | 36750 | 36700 | 36750 | 36700 | 78 |
| 307 | 20240805 | 133000 | 3910577100 | 36700 | 36700 | 36700 | 36650 | 47 |
| 308 | 20240805 | 132900 | 3908854350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 309 | 20240805 | 132800 | 3908854350 | 36700 | 36850 | 36850 | 36500 | 2338 |
| 310 | 20240805 | 132700 | 3823296000 | 36800 | 36800 | 36800 | 36650 | 1161 |
| 311 | 20240805 | 132600 | 3780688550 | 36700 | 36850 | 36850 | 36700 | 190 |
| 312 | 20240805 | 132500 | 3773702100 | 36800 | 36850 | 36900 | 36800 | 75 |
| 313 | 20240805 | 132400 | 3770940750 | 36900 | 36850 | 36900 | 36850 | 23 |
| 314 | 20240805 | 132300 | 3770092100 | 36850 | 36850 | 36900 | 36750 | 148 |
| 315 | 20240805 | 132200 | 3764646500 | 36800 | 36850 | 36850 | 36700 | 660 |
| 316 | 20240805 | 132100 | 3740393450 | 36900 | 36900 | 36900 | 36850 | 132 |
| 317 | 20240805 | 132000 | 3735522700 | 36700 | 37000 | 37000 | 36700 | 1927 |
| 318 | 20240805 | 131900 | 3664680800 | 37000 | 36950 | 37000 | 36800 | 566 |
| 319 | 20240805 | 131800 | 3643821050 | 36950 | 37000 | 37000 | 36800 | 640 |
| 320 | 20240805 | 131700 | 3620229250 | 36900 | 37050 | 37050 | 36900 | 1450 |
| 321 | 20240805 | 131600 | 3566588250 | 37000 | 37200 | 37200 | 37000 | 1003 |
| 322 | 20240805 | 131500 | 3529429950 | 37200 | 37150 | 37200 | 37100 | 463 |
| 323 | 20240805 | 131400 | 3512216850 | 37200 | 37200 | 37200 | 37200 | 107 |
| 324 | 20240805 | 131300 | 3508236450 | 37200 | 37200 | 37200 | 37150 | 152 |
| 325 | 20240805 | 131200 | 3502587250 | 37200 | 37200 | 37200 | 37200 | 24 |
| 326 | 20240805 | 131100 | 3501694450 | 37200 | 37150 | 37200 | 37150 | 65 |
| 327 | 20240805 | 131000 | 3499277300 | 37200 | 37200 | 37200 | 37150 | 196 |
| 328 | 20240805 | 130900 | 3491986150 | 37200 | 37050 | 37200 | 37050 | 40 |
| 329 | 20240805 | 130800 | 3490499050 | 37050 | 37150 | 37150 | 37050 | 1196 |
| 330 | 20240805 | 130700 | 3446175650 | 37200 | 37200 | 37200 | 37200 | 50 |
| 331 | 20240805 | 130600 | 3444315650 | 37250 | 37000 | 37250 | 37000 | 2112 |
| 332 | 20240805 | 130500 | 3366020600 | 37050 | 37000 | 37050 | 37000 | 485 |
| 333 | 20240805 | 130400 | 3348069200 | 37050 | 36900 | 37050 | 36850 | 542 |
| 334 | 20240805 | 130300 | 3328027900 | 36900 | 37000 | 37000 | 36900 | 125 |
| 335 | 20240805 | 130200 | 3323409950 | 37000 | 37000 | 37000 | 36950 | 63 |
| 336 | 20240805 | 130100 | 3321079300 | 37000 | 37000 | 37050 | 36900 | 1477 |
| 337 | 20240805 | 130000 | 3266449650 | 37000 | 36900 | 37000 | 36900 | 126 |
| 338 | 20240805 | 125900 | 3261798500 | 36950 | 36900 | 37000 | 36900 | 138 |
| 339 | 20240805 | 125800 | 3256702500 | 36900 | 36950 | 37000 | 36900 | 587 |
| 340 | 20240805 | 125700 | 3235032950 | 36950 | 36950 | 36950 | 36900 | 54 |
| 341 | 20240805 | 125600 | 3233039500 | 36950 | 37000 | 37000 | 36900 | 102 |
| 342 | 20240805 | 125500 | 3229270900 | 36950 | 36950 | 36950 | 36950 | 82 |
| 343 | 20240805 | 125400 | 3226241000 | 37000 | 37050 | 37050 | 36950 | 179 |
| 344 | 20240805 | 125300 | 3219623700 | 37000 | 37000 | 37000 | 36950 | 27 |
| 345 | 20240805 | 125200 | 3218625650 | 36950 | 37000 | 37000 | 36900 | 161 |
| 346 | 20240805 | 125100 | 3212673300 | 36900 | 36900 | 36950 | 36900 | 147 |
| 347 | 20240805 | 125000 | 3207244600 | 36800 | 37100 | 37100 | 36800 | 3543 |
| 348 | 20240805 | 124900 | 3076532000 | 37050 | 37150 | 37150 | 37050 | 73 |
| 349 | 20240805 | 124800 | 3073822650 | 37050 | 37100 | 37150 | 37050 | 72 |
| 350 | 20240805 | 124700 | 3071149850 | 37000 | 36950 | 37200 | 36950 | 431 |
| 351 | 20240805 | 124600 | 3055173600 | 36950 | 37100 | 37100 | 36950 | 1606 |
| 352 | 20240805 | 124500 | 2995745050 | 37100 | 37100 | 37100 | 37050 | 59 |
| 353 | 20240805 | 124400 | 2993557700 | 37100 | 37100 | 37100 | 37050 | 551 |
| 354 | 20240805 | 124300 | 2973141250 | 37100 | 36950 | 37100 | 36950 | 83 |
| 355 | 20240805 | 124200 | 2970067800 | 37000 | 36900 | 37100 | 36900 | 649 |
| 356 | 20240805 | 124100 | 2946065400 | 36850 | 37000 | 37000 | 36850 | 515 |
| 357 | 20240805 | 124000 | 2927047500 | 37000 | 37000 | 37050 | 37000 | 74 |
| 358 | 20240805 | 123900 | 2924309450 | 37050 | 37000 | 37050 | 37000 | 586 |
| 359 | 20240805 | 123800 | 2902622200 | 36950 | 37050 | 37050 | 36950 | 278 |
| 360 | 20240805 | 123700 | 2892342450 | 37050 | 37000 | 37050 | 37000 | 163 |
| 361 | 20240805 | 123600 | 2886306850 | 37050 | 37050 | 37050 | 36650 | 850 |
| 362 | 20240805 | 123500 | 2855014400 | 37100 | 37200 | 37200 | 36950 | 2296 |
| 363 | 20240805 | 123400 | 2769816750 | 37200 | 37200 | 37250 | 37200 | 125 |
| 364 | 20240805 | 123300 | 2765166200 | 37250 | 37250 | 37300 | 37200 | 410 |
| 365 | 20240805 | 123200 | 2749898250 | 37250 | 37200 | 37250 | 37200 | 69 |
| 366 | 20240805 | 123100 | 2747329000 | 37250 | 37350 | 37350 | 37200 | 2984 |
| 367 | 20240805 | 123000 | 2636091700 | 37300 | 37450 | 37450 | 37300 | 1726 |
| 368 | 20240805 | 122900 | 2571648150 | 37400 | 37450 | 37500 | 37400 | 623 |
| 369 | 20240805 | 122800 | 2548346600 | 37450 | 37450 | 37500 | 37450 | 86 |
| 370 | 20240805 | 122700 | 2545125800 | 37450 | 37450 | 37500 | 37450 | 1266 |
| 371 | 20240805 | 122600 | 2497713500 | 37500 | 37500 | 37500 | 37450 | 69 |
| 372 | 20240805 | 122500 | 2495128250 | 37500 | 37500 | 37550 | 37450 | 64 |
| 373 | 20240805 | 122400 | 2492728200 | 37500 | 37500 | 37550 | 37500 | 105 |
| 374 | 20240805 | 122300 | 2488789150 | 37450 | 37450 | 37550 | 37450 | 635 |
| 375 | 20240805 | 122200 | 2465004200 | 37500 | 37550 | 37550 | 37500 | 84 |
| 376 | 20240805 | 122100 | 2461853800 | 37550 | 37400 | 37550 | 37400 | 231 |
| 377 | 20240805 | 122000 | 2453188450 | 37600 | 37550 | 37600 | 37450 | 728 |
| 378 | 20240805 | 121900 | 2425886800 | 37550 | 37600 | 37600 | 37550 | 151 |
| 379 | 20240805 | 121800 | 2420213050 | 37600 | 37600 | 37650 | 37600 | 44 |
| 380 | 20240805 | 121700 | 2418558500 | 37650 | 37700 | 37700 | 37600 | 101 |
| 381 | 20240805 | 121600 | 2414752400 | 37700 | 37700 | 37700 | 37650 | 98 |
| 382 | 20240805 | 121500 | 2411061050 | 37600 | 37650 | 37650 | 37600 | 76 |
| 383 | 20240805 | 121400 | 2408203250 | 37600 | 37600 | 37650 | 37550 | 152 |
| 384 | 20240805 | 121300 | 2402488650 | 37500 | 37500 | 37600 | 37500 | 357 |
| 385 | 20240805 | 121200 | 2389097500 | 37500 | 37550 | 37600 | 37500 | 335 |
| 386 | 20240805 | 121100 | 2376518250 | 37550 | 37600 | 37600 | 37550 | 174 |
| 387 | 20240805 | 121000 | 2369983000 | 37600 | 37650 | 37650 | 37600 | 226 |
| 388 | 20240805 | 120900 | 2361483150 | 37650 | 37650 | 37700 | 37650 | 763 |
| 389 | 20240805 | 120800 | 2332755600 | 37700 | 37700 | 37700 | 37700 | 65 |
| 390 | 20240805 | 120700 | 2330305100 | 37750 | 37700 | 37750 | 37700 | 269 |
| 391 | 20240805 | 120600 | 2320163050 | 37750 | 37750 | 37800 | 37750 | 59 |
| 392 | 20240805 | 120500 | 2317935250 | 37750 | 37800 | 37800 | 37750 | 205 |
| 393 | 20240805 | 120400 | 2310190850 | 37800 | 37850 | 37850 | 37800 | 52 |
| 394 | 20240805 | 120300 | 2308225150 | 37850 | 37900 | 37900 | 37800 | 148 |
| 395 | 20240805 | 120200 | 2302617500 | 37850 | 37800 | 37850 | 37750 | 76 |
| 396 | 20240805 | 120100 | 2299743300 | 37750 | 37700 | 37800 | 37650 | 148 |
| 397 | 20240805 | 120000 | 2294155850 | 37700 | 37700 | 37700 | 37650 | 71 |
| 398 | 20240805 | 115900 | 2291481950 | 37650 | 37650 | 37700 | 37650 | 116 |
| 399 | 20240805 | 115800 | 2287113700 | 37600 | 37700 | 37700 | 37600 | 24 |
| 400 | 20240805 | 115700 | 2286210500 | 37600 | 37750 | 37750 | 37600 | 129 |
| 401 | 20240805 | 115600 | 2281355050 | 37750 | 37600 | 37750 | 37600 | 907 |
| 402 | 20240805 | 115500 | 2247171200 | 37600 | 37650 | 37700 | 37600 | 449 |
| 403 | 20240805 | 115400 | 2230279250 | 37700 | 37700 | 37700 | 37700 | 25 |
| 404 | 20240805 | 115300 | 2229336750 | 37650 | 37700 | 37950 | 37650 | 62 |
| 405 | 20240805 | 115200 | 2226998850 | 37650 | 37650 | 37700 | 37650 | 94 |
| 406 | 20240805 | 115100 | 2223459100 | 37650 | 37700 | 37700 | 37650 | 113 |
| 407 | 20240805 | 115000 | 2219204000 | 37650 | 37850 | 37850 | 37650 | 750 |
| 408 | 20240805 | 114900 | 2190911350 | 37850 | 37800 | 37850 | 37800 | 175 |
| 409 | 20240805 | 114800 | 2184294550 | 37800 | 37800 | 37850 | 37800 | 138 |
| 410 | 20240805 | 114700 | 2179077550 | 37800 | 37800 | 37850 | 37800 | 195 |
| 411 | 20240805 | 114600 | 2171705950 | 37800 | 37800 | 37800 | 37800 | 41 |
| 412 | 20240805 | 114500 | 2170156150 | 37800 | 37850 | 37850 | 37800 | 83 |
| 413 | 20240805 | 114400 | 2167018050 | 37850 | 37850 | 37900 | 37850 | 227 |
| 414 | 20240805 | 114300 | 2158425550 | 37850 | 37900 | 37900 | 37850 | 52 |
| 415 | 20240805 | 114200 | 2156457050 | 37900 | 37900 | 37950 | 37850 | 339 |
| 416 | 20240805 | 114100 | 2143611100 | 37900 | 37900 | 37950 | 37900 | 92 |
| 417 | 20240805 | 114000 | 2140122250 | 37900 | 38000 | 38000 | 37900 | 374 |
| 418 | 20240805 | 113900 | 2125917950 | 38000 | 38000 | 38000 | 38000 | 64 |
| 419 | 20240805 | 113800 | 2123485950 | 38050 | 38050 | 38050 | 38000 | 51 |
| 420 | 20240805 | 113700 | 2121547300 | 38050 | 38000 | 38050 | 38000 | 82 |
| 421 | 20240805 | 113600 | 2118430050 | 38000 | 37950 | 38050 | 37950 | 317 |
| 422 | 20240805 | 113500 | 2106388300 | 37900 | 37950 | 37950 | 37900 | 94 |
| 423 | 20240805 | 113400 | 2102821400 | 38000 | 37950 | 38100 | 37950 | 211 |
| 424 | 20240805 | 113300 | 2094796600 | 37950 | 38000 | 38000 | 37950 | 142 |
| 425 | 20240805 | 113200 | 2089406400 | 37950 | 38000 | 38000 | 37950 | 122 |
| 426 | 20240805 | 113100 | 2084772850 | 38000 | 38000 | 38000 | 38000 | 148 |
| 427 | 20240805 | 113000 | 2079148850 | 38050 | 38100 | 38150 | 38050 | 254 |
| 428 | 20240805 | 112900 | 2069466550 | 38200 | 38150 | 38200 | 38100 | 124 |
| 429 | 20240805 | 112800 | 2064736450 | 38100 | 38100 | 38100 | 38100 | 78 |
| 430 | 20240805 | 112700 | 2061764650 | 38150 | 38150 | 38150 | 38100 | 47 |
| 431 | 20240805 | 112600 | 2059972050 | 38150 | 38150 | 38200 | 38100 | 220 |
| 432 | 20240805 | 112500 | 2051588600 | 38050 | 38100 | 38150 | 38050 | 140 |
| 433 | 20240805 | 112400 | 2046256450 | 38150 | 38000 | 38200 | 38000 | 118 |
| 434 | 20240805 | 112300 | 2041758600 | 38000 | 38050 | 38100 | 38000 | 83 |
| 435 | 20240805 | 112200 | 2038599550 | 38000 | 37900 | 38100 | 37900 | 480 |
| 436 | 20240805 | 112100 | 2020346650 | 37950 | 37900 | 37950 | 37900 | 78 |
| 437 | 20240805 | 112000 | 2017387400 | 37900 | 37800 | 38000 | 37800 | 409 |
| 438 | 20240805 | 111900 | 2001859600 | 37850 | 37850 | 37850 | 37800 | 70 |
| 439 | 20240805 | 111800 | 1999210750 | 37900 | 37800 | 37900 | 37800 | 373 |
| 440 | 20240805 | 111700 | 1985092200 | 37800 | 37850 | 37900 | 37800 | 301 |
| 441 | 20240805 | 111600 | 1973699400 | 37850 | 37850 | 37900 | 37850 | 192 |
| 442 | 20240805 | 111500 | 1966429600 | 37900 | 37950 | 38000 | 37900 | 304 |
| 443 | 20240805 | 111400 | 1954901350 | 37950 | 38050 | 38050 | 37950 | 1090 |
| 444 | 20240805 | 111300 | 1913474250 | 38100 | 38000 | 38100 | 38000 | 133 |
| 445 | 20240805 | 111200 | 1908414100 | 38050 | 38050 | 38150 | 38000 | 412 |
| 446 | 20240805 | 111100 | 1892749650 | 38000 | 38200 | 38200 | 38000 | 1691 |
| 447 | 20240805 | 111000 | 1828391350 | 38150 | 38200 | 38250 | 38150 | 52 |
| 448 | 20240805 | 110900 | 1826405000 | 38250 | 38400 | 38400 | 38250 | 328 |
| 449 | 20240805 | 110800 | 1813842850 | 38400 | 38200 | 38400 | 38100 | 410 |
| 450 | 20240805 | 110700 | 1798166100 | 38400 | 38250 | 38400 | 38250 | 200 |
| 451 | 20240805 | 110600 | 1790504250 | 38200 | 38300 | 38300 | 38150 | 534 |
| 452 | 20240805 | 110500 | 1770095450 | 38300 | 38450 | 38450 | 38250 | 626 |
| 453 | 20240805 | 110400 | 1746078700 | 38400 | 38450 | 38500 | 38400 | 145 |
| 454 | 20240805 | 110300 | 1740503800 | 38500 | 38450 | 38500 | 38450 | 50 |
| 455 | 20240805 | 110200 | 1738581100 | 38450 | 38450 | 38500 | 38450 | 32 |
| 456 | 20240805 | 110100 | 1737350150 | 38450 | 38450 | 38500 | 38450 | 78 |
| 457 | 20240805 | 110000 | 1734349950 | 38450 | 38450 | 38450 | 38400 | 184 |
| 458 | 20240805 | 105900 | 1727275650 | 38500 | 38650 | 38650 | 38450 | 143 |
| 459 | 20240805 | 105800 | 1721765700 | 38700 | 38500 | 38700 | 38500 | 123 |
| 460 | 20240805 | 105700 | 1717015200 | 38450 | 38500 | 38500 | 38450 | 31 |
| 461 | 20240805 | 105600 | 1715822700 | 38450 | 38500 | 38500 | 38450 | 46 |
| 462 | 20240805 | 105500 | 1714052550 | 38500 | 38500 | 38550 | 38500 | 1022 |
| 463 | 20240805 | 105400 | 1674704950 | 38550 | 38500 | 38550 | 38500 | 172 |
| 464 | 20240805 | 105300 | 1668082900 | 38450 | 38450 | 38500 | 38450 | 78 |
| 465 | 20240805 | 105200 | 1665083700 | 38450 | 38400 | 38500 | 38400 | 38 |
| 466 | 20240805 | 105100 | 1663622650 | 38400 | 38400 | 38450 | 38400 | 69 |
| 467 | 20240805 | 105000 | 1660971450 | 38400 | 38400 | 38450 | 38400 | 84 |
| 468 | 20240805 | 104900 | 1657744050 | 38400 | 38450 | 38450 | 38400 | 178 |
| 469 | 20240805 | 104800 | 1650904600 | 38450 | 38500 | 38500 | 38450 | 259 |
| 470 | 20240805 | 104700 | 1640943750 | 38500 | 38550 | 38550 | 38500 | 26 |
| 471 | 20240805 | 104600 | 1639942200 | 38500 | 38500 | 38500 | 38450 | 34 |
| 472 | 20240805 | 104500 | 1638633600 | 38450 | 38500 | 38500 | 38450 | 122 |
| 473 | 20240805 | 104400 | 1633937700 | 38400 | 38450 | 38500 | 38400 | 118 |
| 474 | 20240805 | 104300 | 1629400750 | 38450 | 38600 | 38650 | 38450 | 922 |
| 475 | 20240805 | 104200 | 1593889350 | 38650 | 38650 | 38700 | 38600 | 118 |
| 476 | 20240805 | 104100 | 1589324350 | 38600 | 38650 | 38650 | 38600 | 38 |
| 477 | 20240805 | 104000 | 1587856350 | 38700 | 38550 | 38700 | 38550 | 152 |
| 478 | 20240805 | 103900 | 1581988250 | 38550 | 38550 | 38550 | 38500 | 206 |
| 479 | 20240805 | 103800 | 1574052000 | 38500 | 38550 | 38550 | 38500 | 521 |
| 480 | 20240805 | 103700 | 1553987800 | 38600 | 38500 | 38600 | 38500 | 270 |
| 481 | 20240805 | 103600 | 1543591000 | 38550 | 38500 | 38550 | 38500 | 107 |
| 482 | 20240805 | 103500 | 1539470400 | 38550 | 38550 | 38550 | 38500 | 908 |
| 483 | 20240805 | 103400 | 1504484250 | 38600 | 38550 | 38600 | 38550 | 271 |
| 484 | 20240805 | 103300 | 1494036600 | 38600 | 38650 | 38650 | 38600 | 491 |
| 485 | 20240805 | 103200 | 1475082650 | 38600 | 38600 | 38650 | 38600 | 39 |
| 486 | 20240805 | 103100 | 1473576700 | 38600 | 38600 | 38650 | 38600 | 188 |
| 487 | 20240805 | 103000 | 1466319700 | 38600 | 38650 | 38650 | 38600 | 102 |
| 488 | 20240805 | 102900 | 1462380950 | 38650 | 38650 | 38650 | 38600 | 67 |
| 489 | 20240805 | 102800 | 1459793850 | 38650 | 38700 | 38700 | 38600 | 989 |
| 490 | 20240805 | 102700 | 1421589600 | 38700 | 38700 | 38750 | 38700 | 274 |
| 491 | 20240805 | 102600 | 1410982700 | 38700 | 38750 | 38750 | 38700 | 93 |
| 492 | 20240805 | 102500 | 1407383000 | 38700 | 38700 | 38700 | 38700 | 27 |
| 493 | 20240805 | 102400 | 1406338100 | 38750 | 38750 | 38750 | 38700 | 206 |
| 494 | 20240805 | 102300 | 1398365700 | 38750 | 38800 | 38800 | 38650 | 1543 |
| 495 | 20240805 | 102200 | 1338614350 | 38800 | 39000 | 39000 | 38800 | 15 |
| 496 | 20240805 | 102100 | 1338031750 | 38750 | 38750 | 38750 | 38750 | 30 |
| 497 | 20240805 | 102000 | 1336869250 | 38750 | 38750 | 38750 | 38750 | 71 |
| 498 | 20240805 | 101900 | 1334118000 | 38800 | 38800 | 38800 | 38800 | 100 |
| 499 | 20240805 | 101800 | 1330238000 | 38800 | 38750 | 38800 | 38750 | 42 |
| 500 | 20240805 | 101700 | 1328609250 | 38800 | 38800 | 38800 | 38800 | 359 |
| 501 | 20240805 | 101600 | 1314680050 | 38850 | 38900 | 38900 | 38850 | 789 |
| 502 | 20240805 | 101500 | 1284010850 | 38950 | 39000 | 39000 | 38950 | 14 |
| 503 | 20240805 | 101400 | 1283465100 | 38850 | 38850 | 38850 | 38850 | 32 |
| 504 | 20240805 | 101300 | 1282221900 | 38850 | 38850 | 38850 | 38850 | 71 |
| 505 | 20240805 | 101200 | 1279463550 | 38850 | 38850 | 38850 | 38850 | 57 |
| 506 | 20240805 | 101100 | 1277249100 | 38850 | 38850 | 38850 | 38850 | 20 |
| 507 | 20240805 | 101000 | 1276472100 | 39050 | 39000 | 39050 | 38850 | 145 |
| 508 | 20240805 | 100900 | 1270813850 | 38850 | 38900 | 38900 | 38850 | 142 |
| 509 | 20240805 | 100800 | 1265293600 | 38900 | 38950 | 38950 | 38900 | 176 |
| 510 | 20240805 | 100700 | 1258442400 | 38900 | 38950 | 38950 | 38900 | 136 |
| 511 | 20240805 | 100600 | 1253149750 | 38950 | 39000 | 39000 | 38950 | 319 |
| 512 | 20240805 | 100500 | 1240714100 | 39050 | 39050 | 39050 | 39050 | 1 |
| 513 | 20240805 | 100400 | 1240675050 | 39050 | 39100 | 39100 | 39050 | 545 |
| 514 | 20240805 | 100300 | 1219374300 | 39200 | 39200 | 39200 | 39200 | 21 |
| 515 | 20240805 | 100200 | 1218551100 | 39200 | 39200 | 39200 | 39200 | 47 |
| 516 | 20240805 | 100100 | 1216708700 | 39250 | 39100 | 39250 | 39100 | 75 |
| 517 | 20240805 | 100000 | 1213768700 | 39250 | 39300 | 39300 | 39150 | 24 |
| 518 | 20240805 | 095900 | 1212828850 | 39300 | 39050 | 39300 | 39050 | 56 |
| 519 | 20240805 | 095800 | 1210632300 | 39050 | 39200 | 39200 | 39050 | 15 |
| 520 | 20240805 | 095700 | 1210045500 | 39400 | 39200 | 39450 | 39000 | 613 |
| 521 | 20240805 | 095600 | 1185972800 | 39200 | 39200 | 39200 | 39200 | 2 |
| 522 | 20240805 | 095500 | 1185894400 | 38900 | 38950 | 38950 | 38900 | 306 |
| 523 | 20240805 | 095400 | 1173975750 | 38950 | 38950 | 38950 | 38950 | 1 |
| 524 | 20240805 | 095300 | 1173936800 | 38950 | 38950 | 38950 | 38950 | 18 |
| 525 | 20240805 | 095200 | 1173235700 | 38950 | 38850 | 38950 | 38850 | 100 |
| 526 | 20240805 | 095100 | 1169350200 | 38950 | 38950 | 39350 | 38900 | 624 |
| 527 | 20240805 | 095000 | 1144960750 | 38900 | 38900 | 38900 | 38750 | 812 |
| 528 | 20240805 | 094900 | 1113431750 | 38900 | 38900 | 38900 | 38900 | 81 |
| 529 | 20240805 | 094800 | 1110280850 | 38900 | 38950 | 38950 | 38900 | 264 |
| 530 | 20240805 | 094700 | 1100007000 | 38950 | 39000 | 39000 | 38950 | 175 |
| 531 | 20240805 | 094600 | 1093188250 | 39000 | 39150 | 39150 | 39000 | 2032 |
| 532 | 20240805 | 094500 | 1013849400 | 39150 | 39200 | 39450 | 39150 | 439 |
| 533 | 20240805 | 094400 | 996568950 | 39150 | 39200 | 39200 | 39150 | 227 |
| 534 | 20240805 | 094300 | 987677800 | 39200 | 39200 | 39200 | 39200 | 177 |
| 535 | 20240805 | 094200 | 980739400 | 39200 | 39300 | 39500 | 39200 | 592 |
| 536 | 20240805 | 094100 | 957452950 | 39250 | 39300 | 39300 | 39250 | 109 |
| 537 | 20240805 | 094000 | 953174250 | 39350 | 39250 | 39350 | 39200 | 53 |
| 538 | 20240805 | 093900 | 951094950 | 39200 | 39200 | 39350 | 39200 | 79 |
| 539 | 20240805 | 093800 | 947997400 | 39400 | 39400 | 39400 | 39200 | 691 |
| 540 | 20240805 | 093700 | 920883900 | 39300 | 39500 | 39500 | 39300 | 5 |
| 541 | 20240805 | 093600 | 920687200 | 39200 | 39250 | 39500 | 39200 | 487 |
| 542 | 20240805 | 093500 | 901481200 | 39250 | 39250 | 39250 | 39150 | 32 |
| 543 | 20240805 | 093400 | 900226800 | 39100 | 39150 | 39250 | 39100 | 241 |
| 544 | 20240805 | 093300 | 890797000 | 39050 | 39050 | 39150 | 39050 | 182 |
| 545 | 20240805 | 093200 | 883682050 | 39150 | 39150 | 39150 | 39100 | 27 |
| 546 | 20240805 | 093100 | 882625050 | 39150 | 39000 | 39150 | 39000 | 402 |
| 547 | 20240805 | 093000 | 866931900 | 39000 | 39200 | 39350 | 39000 | 680 |
| 548 | 20240805 | 092900 | 840339550 | 39200 | 39100 | 39250 | 39100 | 184 |
| 549 | 20240805 | 092800 | 833127400 | 39050 | 39100 | 39100 | 39050 | 67 |
| 550 | 20240805 | 092700 | 830509500 | 39100 | 38900 | 39250 | 38900 | 365 |
| 551 | 20240805 | 092600 | 816251850 | 38650 | 38750 | 38950 | 38650 | 1127 |
| 552 | 20240805 | 092500 | 772597650 | 38700 | 38750 | 38800 | 38700 | 212 |
| 553 | 20240805 | 092400 | 764382300 | 38700 | 38650 | 38750 | 38650 | 161 |
| 554 | 20240805 | 092300 | 758150600 | 38650 | 38700 | 38750 | 38650 | 430 |
| 555 | 20240805 | 092200 | 741518400 | 38700 | 38700 | 38750 | 38600 | 384 |
| 556 | 20240805 | 092100 | 726674300 | 38700 | 38700 | 38700 | 38650 | 441 |
| 557 | 20240805 | 092000 | 709618100 | 38700 | 38750 | 38800 | 38650 | 2209 |
| 558 | 20240805 | 091900 | 624138000 | 38850 | 38950 | 38950 | 38800 | 1826 |
| 559 | 20240805 | 091800 | 553200250 | 39000 | 39000 | 39050 | 38950 | 130 |
| 560 | 20240805 | 091700 | 548133850 | 39000 | 39200 | 39200 | 39000 | 169 |
| 561 | 20240805 | 091600 | 541540950 | 39200 | 39200 | 39250 | 39050 | 289 |
| 562 | 20240805 | 091500 | 530223200 | 39200 | 39100 | 39400 | 39100 | 81 |
| 563 | 20240805 | 091400 | 527050300 | 39100 | 39000 | 39100 | 38950 | 173 |
| 564 | 20240805 | 091300 | 520300750 | 38900 | 39000 | 39100 | 38900 | 613 |
| 565 | 20240805 | 091200 | 496419750 | 39000 | 39150 | 39150 | 39000 | 255 |
| 566 | 20240805 | 091100 | 486462000 | 39100 | 38750 | 39100 | 38600 | 882 |
| 567 | 20240805 | 091000 | 452173400 | 38700 | 38900 | 39000 | 38700 | 536 |
| 568 | 20240805 | 090900 | 431373950 | 38800 | 38700 | 38900 | 38650 | 1115 |
| 569 | 20240805 | 090800 | 388123800 | 38700 | 38700 | 38800 | 38700 | 194 |
| 570 | 20240805 | 090700 | 380614200 | 38800 | 38900 | 38900 | 38700 | 1225 |
| 571 | 20240805 | 090600 | 333117700 | 38900 | 39000 | 39050 | 38850 | 1822 |
| 572 | 20240805 | 090500 | 262102200 | 39050 | 38900 | 39050 | 38850 | 371 |
| 573 | 20240805 | 090400 | 247641100 | 38950 | 39300 | 39300 | 38950 | 1776 |
| 574 | 20240805 | 090300 | 178271000 | 39300 | 39350 | 39350 | 39300 | 219 |
| 575 | 20240805 | 090200 | 169656200 | 39350 | 39550 | 39550 | 39350 | 412 |
| 576 | 20240805 | 090100 | 153411650 | 39650 | 39550 | 39650 | 39350 | 803 |
| 577 | 20240805 | 090000 | 121703000 | 39600 | 39200 | 39800 | 39000 | 3104 |