30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 12029 |
| 3 | 20240805 | 183000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240805 | 182900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240805 | 182800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240805 | 182700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240805 | 182600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240805 | 182500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240805 | 182400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240805 | 182300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240805 | 182200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240805 | 182100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240805 | 182000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240805 | 181900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240805 | 181800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240805 | 181700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240805 | 181600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240805 | 181500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240805 | 181400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240805 | 181300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240805 | 181200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240805 | 181100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240805 | 181000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240805 | 180900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240805 | 180800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240805 | 180700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240805 | 180600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240805 | 180500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240805 | 180400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240805 | 180300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240805 | 180200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240805 | 180100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 12029 |
| 33 | 20240805 | 180000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240805 | 175900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240805 | 175800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240805 | 175700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240805 | 175600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240805 | 175500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240805 | 175400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240805 | 175300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240805 | 175200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240805 | 175100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240805 | 175000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240805 | 174900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240805 | 174800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240805 | 174700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240805 | 174600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240805 | 174500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240805 | 174400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240805 | 174300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240805 | 174200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240805 | 174100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240805 | 174000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240805 | 173900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240805 | 173800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240805 | 173700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240805 | 173600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240805 | 173500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240805 | 173400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240805 | 173300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240805 | 173200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240805 | 173100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 12029 |
| 63 | 20240805 | 173000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240805 | 172900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240805 | 172800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240805 | 172700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240805 | 172600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240805 | 172500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240805 | 172400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240805 | 172300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240805 | 172200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240805 | 172100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240805 | 172000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240805 | 171900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240805 | 171800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240805 | 171700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240805 | 171600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240805 | 171500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240805 | 171400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240805 | 171300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240805 | 171200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240805 | 171100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240805 | 171000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240805 | 170900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240805 | 170800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240805 | 170700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240805 | 170600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240805 | 170500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240805 | 170400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240805 | 170300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240805 | 170200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240805 | 170100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 12029 |
| 93 | 20240805 | 170000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240805 | 165900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240805 | 165800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240805 | 165700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240805 | 165600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240805 | 165500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240805 | 165400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240805 | 165300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240805 | 165200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240805 | 165100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240805 | 165000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240805 | 164900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240805 | 164800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240805 | 164700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240805 | 164600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240805 | 164500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240805 | 164400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240805 | 164300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240805 | 164200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240805 | 164100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240805 | 164000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240805 | 163900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240805 | 163800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240805 | 163700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240805 | 163600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240805 | 163500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240805 | 163400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240805 | 163300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240805 | 163200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240805 | 163100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 12029 |
| 123 | 20240805 | 163000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240805 | 162900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240805 | 162800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240805 | 162700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240805 | 162600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240805 | 162500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240805 | 162400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240805 | 162300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240805 | 162200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240805 | 162100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240805 | 162000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240805 | 161900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240805 | 161800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240805 | 161700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240805 | 161600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240805 | 161500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240805 | 161400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240805 | 161300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240805 | 161200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240805 | 161100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240805 | 161000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240805 | 160900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240805 | 160800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240805 | 160700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240805 | 160600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240805 | 160500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240805 | 160400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240805 | 160300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240805 | 160200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240805 | 160100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 12029 |
| 153 | 20240805 | 160000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240805 | 155900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240805 | 155800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240805 | 155700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240805 | 155600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240805 | 155500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240805 | 155400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240805 | 155300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240805 | 155200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240805 | 155100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240805 | 155000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240805 | 154900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240805 | 154800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240805 | 154700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240805 | 154600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240805 | 154500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240805 | 154400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240805 | 154300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240805 | 154200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240805 | 154100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240805 | 154000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240805 | 153900 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240805 | 153800 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240805 | 153700 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240805 | 153600 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240805 | 153500 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240805 | 153400 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240805 | 153300 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240805 | 153200 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240805 | 153100 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 12029 |
| 183 | 20240805 | 153000 | 9958044550 | 32400 | 32400 | 32400 | 32400 | 12029 |
| 184 | 20240805 | 152900 | 9568304950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240805 | 152800 | 9568304950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240805 | 152700 | 9568304950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20240805 | 152600 | 9568304950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20240805 | 152500 | 9568304950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20240805 | 152400 | 9568304950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20240805 | 152300 | 9568304950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20240805 | 152200 | 9568304950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20240805 | 152100 | 9568304950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20240805 | 152000 | 9568304950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20240805 | 151900 | 9568304950 | 32400 | 33300 | 33650 | 32400 | 2678 |
| 195 | 20240805 | 151800 | 9480158750 | 33250 | 34050 | 34050 | 33250 | 9284 |
| 196 | 20240805 | 151700 | 9169111550 | 34150 | 33900 | 34200 | 33800 | 2659 |
| 197 | 20240805 | 151600 | 9078758900 | 34050 | 33300 | 34050 | 33300 | 2597 |
| 198 | 20240805 | 151500 | 8990838700 | 33600 | 33300 | 33700 | 33250 | 4397 |
| 199 | 20240805 | 151400 | 8844439850 | 33250 | 33250 | 33800 | 33250 | 2813 |
| 200 | 20240805 | 151300 | 8750613850 | 33250 | 32950 | 33400 | 32950 | 2785 |
| 201 | 20240805 | 151200 | 8657944950 | 33300 | 33100 | 33300 | 32800 | 3003 |
| 202 | 20240805 | 151100 | 8558665100 | 33050 | 33150 | 33200 | 33050 | 969 |
| 203 | 20240805 | 151000 | 8526602600 | 33150 | 33150 | 33200 | 33050 | 3129 |
| 204 | 20240805 | 150900 | 8422813450 | 33300 | 33200 | 33400 | 33100 | 1189 |
| 205 | 20240805 | 150800 | 8383345500 | 33250 | 33550 | 33600 | 33250 | 3532 |
| 206 | 20240805 | 150700 | 8265232800 | 33600 | 33750 | 33750 | 33500 | 849 |
| 207 | 20240805 | 150600 | 8236668950 | 33750 | 33450 | 33750 | 33450 | 207 |
| 208 | 20240805 | 150500 | 8229721800 | 33500 | 34200 | 34200 | 33400 | 4184 |
| 209 | 20240805 | 150400 | 8088829200 | 34350 | 34250 | 34400 | 33850 | 2475 |
| 210 | 20240805 | 150300 | 8004285800 | 34400 | 33700 | 34400 | 33700 | 4182 |
| 211 | 20240805 | 150200 | 7861716850 | 34150 | 33800 | 34250 | 33600 | 1697 |
| 212 | 20240805 | 150100 | 7804379800 | 33750 | 33200 | 34400 | 33150 | 2074 |
| 213 | 20240805 | 150000 | 7734311700 | 33100 | 33150 | 33500 | 33100 | 1741 |
| 214 | 20240805 | 145900 | 7676540250 | 33300 | 32600 | 33300 | 32300 | 3854 |
| 215 | 20240805 | 145800 | 7549964400 | 32550 | 32500 | 32700 | 32500 | 581 |
| 216 | 20240805 | 145700 | 7531012300 | 32500 | 32000 | 32500 | 32000 | 3212 |
| 217 | 20240805 | 145600 | 7427804250 | 32000 | 32000 | 32400 | 31900 | 2043 |
| 218 | 20240805 | 145500 | 7362392700 | 32000 | 31900 | 32150 | 31900 | 1157 |
| 219 | 20240805 | 145400 | 7325447600 | 32000 | 31000 | 32000 | 30900 | 2134 |
| 220 | 20240805 | 145300 | 7258176500 | 31100 | 31200 | 32000 | 30950 | 2360 |
| 221 | 20240805 | 145200 | 7184370400 | 31850 | 31600 | 32000 | 31000 | 2095 |
| 222 | 20240805 | 145100 | 7118460200 | 31750 | 32400 | 32600 | 31750 | 3474 |
| 223 | 20240805 | 145000 | 7007082500 | 32700 | 33000 | 33000 | 32300 | 1767 |
| 224 | 20240805 | 144900 | 6949764250 | 33000 | 32800 | 33050 | 32300 | 2514 |
| 225 | 20240805 | 144800 | 6867266900 | 32800 | 33200 | 33200 | 32800 | 1672 |
| 226 | 20240805 | 144700 | 6812090450 | 33200 | 33100 | 33650 | 33000 | 417 |
| 227 | 20240805 | 144600 | 6798283150 | 33700 | 34050 | 34100 | 33100 | 1620 |
| 228 | 20240805 | 144500 | 6743522150 | 34050 | 34000 | 34100 | 34000 | 3264 |
| 229 | 20240805 | 144400 | 6632387300 | 34000 | 34000 | 34050 | 34000 | 3189 |
| 230 | 20240805 | 144300 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 231 | 20240805 | 144200 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 232 | 20240805 | 144100 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 233 | 20240805 | 144000 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 234 | 20240805 | 143900 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 235 | 20240805 | 143800 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 236 | 20240805 | 143700 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 237 | 20240805 | 143600 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 238 | 20240805 | 143500 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 239 | 20240805 | 143400 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 240 | 20240805 | 143300 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 241 | 20240805 | 143200 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 242 | 20240805 | 143100 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 243 | 20240805 | 143000 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 244 | 20240805 | 142900 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 245 | 20240805 | 142800 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 246 | 20240805 | 142700 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 247 | 20240805 | 142600 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 248 | 20240805 | 142500 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 249 | 20240805 | 142400 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 250 | 20240805 | 142300 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 251 | 20240805 | 142200 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 252 | 20240805 | 142100 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 253 | 20240805 | 142000 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 254 | 20240805 | 141900 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 255 | 20240805 | 141800 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 256 | 20240805 | 141700 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 257 | 20240805 | 141600 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 258 | 20240805 | 141500 | 6523960950 | 34900 | 34900 | 34900 | 34900 | 0 |
| 259 | 20240805 | 141400 | 6523960950 | 34900 | 35000 | 35050 | 34850 | 1836 |
| 260 | 20240805 | 141300 | 6459790700 | 35000 | 35100 | 35100 | 35000 | 1097 |
| 261 | 20240805 | 141200 | 6421360200 | 35100 | 35200 | 35200 | 35100 | 130 |
| 262 | 20240805 | 141100 | 6416791450 | 35150 | 35050 | 35350 | 35050 | 485 |
| 263 | 20240805 | 141000 | 6399712400 | 35000 | 35100 | 35150 | 35000 | 847 |
| 264 | 20240805 | 140900 | 6370015450 | 35150 | 35250 | 35250 | 35150 | 293 |
| 265 | 20240805 | 140800 | 6359702100 | 35350 | 35400 | 35400 | 35350 | 169 |
| 266 | 20240805 | 140700 | 6353725100 | 35400 | 35450 | 35450 | 35400 | 38 |
| 267 | 20240805 | 140600 | 6352379500 | 35500 | 35500 | 35500 | 35350 | 110 |
| 268 | 20240805 | 140500 | 6348482000 | 35500 | 35550 | 35550 | 35350 | 108 |
| 269 | 20240805 | 140400 | 6344652000 | 35500 | 35250 | 35550 | 35150 | 27792 |
| 270 | 20240805 | 140300 | 5363520200 | 35350 | 35300 | 35350 | 35100 | 686 |
| 271 | 20240805 | 140200 | 5339355650 | 35350 | 35300 | 35550 | 35300 | 2808 |
| 272 | 20240805 | 140100 | 5239666800 | 35300 | 35550 | 35550 | 35300 | 1300 |
| 273 | 20240805 | 140000 | 5193580700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 274 | 20240805 | 135900 | 5193580700 | 35600 | 35950 | 35950 | 35600 | 4468 |
| 275 | 20240805 | 135800 | 5034304900 | 35950 | 35900 | 35950 | 35750 | 347 |
| 276 | 20240805 | 135700 | 5021853400 | 35900 | 35800 | 35900 | 35750 | 188 |
| 277 | 20240805 | 135600 | 5015122950 | 35700 | 35800 | 35850 | 35700 | 796 |
| 278 | 20240805 | 135500 | 4986642200 | 35800 | 35800 | 35800 | 35650 | 166 |
| 279 | 20240805 | 135400 | 4980710750 | 35850 | 35900 | 35900 | 35700 | 64 |
| 280 | 20240805 | 135300 | 4978416650 | 35950 | 35800 | 35950 | 35650 | 331 |
| 281 | 20240805 | 135200 | 4966544050 | 35850 | 35800 | 35900 | 35750 | 98 |
| 282 | 20240805 | 135100 | 4963035350 | 35750 | 35850 | 35850 | 35600 | 4989 |
| 283 | 20240805 | 135000 | 4784966050 | 35750 | 35850 | 35950 | 35700 | 705 |
| 284 | 20240805 | 134900 | 4759705600 | 35950 | 35950 | 35950 | 35850 | 203 |
| 285 | 20240805 | 134800 | 4752423350 | 35900 | 35900 | 36050 | 35900 | 502 |
| 286 | 20240805 | 134700 | 4734378550 | 35850 | 35950 | 36100 | 35850 | 765 |
| 287 | 20240805 | 134600 | 4706886400 | 36100 | 35950 | 36200 | 35950 | 360 |
| 288 | 20240805 | 134500 | 4693887500 | 35900 | 36050 | 36050 | 35900 | 115 |
| 289 | 20240805 | 134400 | 4689752300 | 36050 | 36200 | 36200 | 35900 | 100 |
| 290 | 20240805 | 134300 | 4686147100 | 36200 | 36000 | 36200 | 35850 | 348 |
| 291 | 20240805 | 134200 | 4673603050 | 36000 | 35900 | 36050 | 35850 | 469 |
| 292 | 20240805 | 134100 | 4656763850 | 35900 | 36100 | 36200 | 35850 | 901 |
| 293 | 20240805 | 134000 | 4624357400 | 35900 | 36200 | 36200 | 35900 | 284 |
| 294 | 20240805 | 133900 | 4614110700 | 36200 | 36250 | 36400 | 35900 | 745 |
| 295 | 20240805 | 133800 | 4587143350 | 36300 | 36050 | 36300 | 35900 | 1228 |
| 296 | 20240805 | 133700 | 4542904250 | 36300 | 36250 | 36300 | 36050 | 2564 |
| 297 | 20240805 | 133600 | 4450346750 | 36100 | 36200 | 36300 | 36100 | 910 |
| 298 | 20240805 | 133500 | 4417456700 | 36200 | 36200 | 36350 | 36200 | 231 |
| 299 | 20240805 | 133400 | 4409089200 | 36200 | 36300 | 36300 | 36200 | 235 |
| 300 | 20240805 | 133300 | 4400569650 | 36200 | 36250 | 36350 | 36200 | 97 |
| 301 | 20240805 | 133200 | 4397056550 | 36200 | 36150 | 36350 | 36150 | 159 |
| 302 | 20240805 | 133100 | 4391296100 | 36150 | 36250 | 36250 | 36150 | 176 |
| 303 | 20240805 | 133000 | 4384930150 | 36200 | 36500 | 36500 | 36200 | 863 |
| 304 | 20240805 | 132900 | 4353567350 | 36500 | 36500 | 36500 | 36500 | 22 |
| 305 | 20240805 | 132800 | 4352764350 | 36500 | 36450 | 36500 | 36400 | 230 |
| 306 | 20240805 | 132700 | 4344380400 | 36400 | 36350 | 36400 | 36300 | 362 |
| 307 | 20240805 | 132600 | 4331231500 | 36300 | 36500 | 36500 | 36300 | 113 |
| 308 | 20240805 | 132500 | 4327113850 | 36250 | 36450 | 36500 | 36200 | 1145 |
| 309 | 20240805 | 132400 | 4285541300 | 36200 | 36400 | 36450 | 36200 | 452 |
| 310 | 20240805 | 132300 | 4269080850 | 36150 | 36350 | 36500 | 36100 | 2403 |
| 311 | 20240805 | 132200 | 4181999900 | 36400 | 36550 | 36700 | 36400 | 228 |
| 312 | 20240805 | 132100 | 4173685550 | 36500 | 36500 | 36600 | 36400 | 1219 |
| 313 | 20240805 | 132000 | 4129192200 | 36500 | 36800 | 36800 | 36500 | 822 |
| 314 | 20240805 | 131900 | 4099104900 | 36850 | 36900 | 36950 | 36850 | 252 |
| 315 | 20240805 | 131800 | 4089808350 | 36850 | 36850 | 36850 | 36850 | 62 |
| 316 | 20240805 | 131700 | 4087523650 | 36950 | 36950 | 36950 | 36600 | 55 |
| 317 | 20240805 | 131600 | 4085504600 | 36950 | 37000 | 37000 | 36650 | 121 |
| 318 | 20240805 | 131500 | 4081048450 | 37050 | 36950 | 37050 | 36900 | 688 |
| 319 | 20240805 | 131400 | 4055618550 | 36900 | 36800 | 36950 | 36500 | 289 |
| 320 | 20240805 | 131300 | 4044974800 | 36800 | 36700 | 36800 | 36600 | 319 |
| 321 | 20240805 | 131200 | 4033253700 | 36700 | 36800 | 36800 | 36700 | 176 |
| 322 | 20240805 | 131100 | 4026794100 | 36700 | 36900 | 36900 | 36650 | 305 |
| 323 | 20240805 | 131000 | 4015600200 | 36600 | 36950 | 36950 | 36450 | 373 |
| 324 | 20240805 | 130900 | 4001932250 | 37000 | 37000 | 37000 | 37000 | 21 |
| 325 | 20240805 | 130800 | 4001155250 | 37000 | 36750 | 37000 | 36750 | 1050 |
| 326 | 20240805 | 130700 | 3962379300 | 36450 | 36800 | 36800 | 36450 | 1494 |
| 327 | 20240805 | 130600 | 3907441600 | 36800 | 36650 | 36950 | 36450 | 855 |
| 328 | 20240805 | 130500 | 3875959150 | 36800 | 36400 | 36800 | 36400 | 469 |
| 329 | 20240805 | 130400 | 3858743700 | 36700 | 36450 | 36750 | 36350 | 1400 |
| 330 | 20240805 | 130300 | 3807641300 | 36450 | 36700 | 36850 | 36000 | 2861 |
| 331 | 20240805 | 130200 | 3703243350 | 36900 | 37100 | 37100 | 36700 | 1652 |
| 332 | 20240805 | 130100 | 3642123550 | 37100 | 37100 | 37100 | 37100 | 239 |
| 333 | 20240805 | 130000 | 3633256650 | 37150 | 37150 | 37250 | 37150 | 132 |
| 334 | 20240805 | 125900 | 3628352750 | 37150 | 37200 | 37200 | 37150 | 296 |
| 335 | 20240805 | 125800 | 3617346100 | 37200 | 37250 | 37250 | 37200 | 32 |
| 336 | 20240805 | 125700 | 3616155650 | 37250 | 37250 | 37250 | 37250 | 123 |
| 337 | 20240805 | 125600 | 3611573900 | 37250 | 37150 | 37250 | 37150 | 15 |
| 338 | 20240805 | 125500 | 3611015250 | 37150 | 37200 | 37300 | 37150 | 167 |
| 339 | 20240805 | 125400 | 3604808100 | 37300 | 37300 | 37300 | 37300 | 122 |
| 340 | 20240805 | 125300 | 3600257500 | 37150 | 37300 | 37300 | 37150 | 931 |
| 341 | 20240805 | 125200 | 3565604900 | 37300 | 37300 | 37300 | 37300 | 97 |
| 342 | 20240805 | 125100 | 3561986800 | 37300 | 37350 | 37350 | 37300 | 295 |
| 343 | 20240805 | 125000 | 3550978500 | 37350 | 37350 | 37400 | 37350 | 87 |
| 344 | 20240805 | 124900 | 3547726900 | 37350 | 37350 | 37350 | 37300 | 94 |
| 345 | 20240805 | 124800 | 3544217150 | 37350 | 37350 | 37400 | 37350 | 141 |
| 346 | 20240805 | 124700 | 3538946950 | 37350 | 37350 | 37350 | 37350 | 20 |
| 347 | 20240805 | 124600 | 3538199950 | 37350 | 37300 | 37350 | 37300 | 99 |
| 348 | 20240805 | 124500 | 3534504300 | 37250 | 37300 | 37300 | 37250 | 154 |
| 349 | 20240805 | 124400 | 3528762250 | 37300 | 37250 | 37300 | 37250 | 162 |
| 350 | 20240805 | 124300 | 3522721700 | 37250 | 37250 | 37250 | 37200 | 305 |
| 351 | 20240805 | 124200 | 3511364550 | 37250 | 37250 | 37250 | 37250 | 43 |
| 352 | 20240805 | 124100 | 3509762800 | 37250 | 37350 | 37350 | 37250 | 1228 |
| 353 | 20240805 | 124000 | 3463923100 | 37300 | 37300 | 37300 | 37300 | 171 |
| 354 | 20240805 | 123900 | 3457544800 | 37350 | 37350 | 37350 | 37350 | 515 |
| 355 | 20240805 | 123800 | 3438309550 | 37350 | 37350 | 37400 | 37250 | 256 |
| 356 | 20240805 | 123700 | 3428750900 | 37250 | 37300 | 37350 | 37250 | 286 |
| 357 | 20240805 | 123600 | 3418088250 | 37350 | 37400 | 37400 | 37300 | 69 |
| 358 | 20240805 | 123500 | 3415512300 | 37400 | 37450 | 37450 | 37400 | 106 |
| 359 | 20240805 | 123400 | 3411547800 | 37450 | 37450 | 37500 | 37400 | 141 |
| 360 | 20240805 | 123300 | 3406264350 | 37450 | 37450 | 37500 | 37450 | 83 |
| 361 | 20240805 | 123200 | 3403155850 | 37400 | 37400 | 37400 | 37400 | 140 |
| 362 | 20240805 | 123100 | 3397919850 | 37300 | 37350 | 37450 | 37300 | 324 |
| 363 | 20240805 | 123000 | 3385808900 | 37300 | 37350 | 37400 | 37300 | 345 |
| 364 | 20240805 | 122900 | 3372923850 | 37350 | 37400 | 37400 | 37350 | 294 |
| 365 | 20240805 | 122800 | 3361936400 | 37400 | 37400 | 37400 | 37400 | 20 |
| 366 | 20240805 | 122700 | 3361188400 | 37450 | 37450 | 37450 | 37400 | 211 |
| 367 | 20240805 | 122600 | 3353287700 | 37400 | 37500 | 37500 | 37400 | 201 |
| 368 | 20240805 | 122500 | 3345761550 | 37500 | 37550 | 37550 | 37450 | 1273 |
| 369 | 20240805 | 122400 | 3298016550 | 37600 | 37600 | 37600 | 37500 | 503 |
| 370 | 20240805 | 122300 | 3279136750 | 37550 | 37550 | 37600 | 37550 | 189 |
| 371 | 20240805 | 122200 | 3272031300 | 37600 | 37650 | 37650 | 37600 | 197 |
| 372 | 20240805 | 122100 | 3264619750 | 37600 | 37550 | 37600 | 37550 | 106 |
| 373 | 20240805 | 122000 | 3260637350 | 37550 | 37550 | 37550 | 37450 | 423 |
| 374 | 20240805 | 121900 | 3244772200 | 37500 | 37550 | 37600 | 37500 | 735 |
| 375 | 20240805 | 121800 | 3217195750 | 37550 | 37550 | 37550 | 37550 | 185 |
| 376 | 20240805 | 121700 | 3210249000 | 37600 | 37600 | 37600 | 37550 | 139 |
| 377 | 20240805 | 121600 | 3205024400 | 37650 | 37650 | 37650 | 37600 | 207 |
| 378 | 20240805 | 121500 | 3197232650 | 37650 | 37700 | 37700 | 37550 | 44 |
| 379 | 20240805 | 121400 | 3195578050 | 37700 | 37700 | 37700 | 37700 | 75 |
| 380 | 20240805 | 121300 | 3192750550 | 37650 | 37550 | 37650 | 37550 | 153 |
| 381 | 20240805 | 121200 | 3186993900 | 37500 | 37650 | 37650 | 37500 | 69 |
| 382 | 20240805 | 121100 | 3184399300 | 37550 | 37700 | 37700 | 37550 | 1134 |
| 383 | 20240805 | 121000 | 3141776050 | 37700 | 37800 | 37800 | 37700 | 325 |
| 384 | 20240805 | 120900 | 3129518450 | 37700 | 37750 | 37750 | 37700 | 107 |
| 385 | 20240805 | 120800 | 3125483150 | 37800 | 37900 | 37900 | 37800 | 1157 |
| 386 | 20240805 | 120700 | 3081745250 | 37950 | 37800 | 37950 | 37750 | 149 |
| 387 | 20240805 | 120600 | 3076117850 | 37750 | 37850 | 37850 | 37750 | 24 |
| 388 | 20240805 | 120500 | 3075210450 | 38100 | 38100 | 38100 | 38050 | 109 |
| 389 | 20240805 | 120400 | 3071059500 | 38150 | 38150 | 38150 | 38150 | 158 |
| 390 | 20240805 | 120300 | 3065031800 | 38200 | 37950 | 38200 | 37800 | 170 |
| 391 | 20240805 | 120200 | 3058566350 | 38050 | 38000 | 38050 | 38000 | 206 |
| 392 | 20240805 | 120100 | 3050738250 | 38000 | 37600 | 38000 | 37600 | 813 |
| 393 | 20240805 | 120000 | 3019945550 | 37600 | 37800 | 37850 | 37600 | 615 |
| 394 | 20240805 | 115900 | 2996779050 | 37800 | 37800 | 37800 | 37800 | 7 |
| 395 | 20240805 | 115800 | 2996514450 | 37800 | 37700 | 37800 | 37700 | 270 |
| 396 | 20240805 | 115700 | 2986331100 | 37750 | 37750 | 37800 | 37650 | 72 |
| 397 | 20240805 | 115600 | 2983614350 | 37700 | 37750 | 37800 | 37700 | 217 |
| 398 | 20240805 | 115500 | 2975428100 | 37800 | 37850 | 37850 | 37800 | 28 |
| 399 | 20240805 | 115400 | 2974369600 | 37850 | 37850 | 37900 | 37700 | 141 |
| 400 | 20240805 | 115300 | 2969036150 | 37850 | 37800 | 37900 | 37800 | 7 |
| 401 | 20240805 | 115200 | 2968771300 | 37750 | 37850 | 37850 | 37750 | 397 |
| 402 | 20240805 | 115100 | 2953763050 | 37850 | 37950 | 37950 | 37800 | 113 |
| 403 | 20240805 | 115000 | 2949484550 | 37850 | 37850 | 37850 | 37850 | 65 |
| 404 | 20240805 | 114900 | 2947024300 | 37850 | 37850 | 37850 | 37850 | 41 |
| 405 | 20240805 | 114800 | 2945472450 | 37850 | 37850 | 37950 | 37800 | 178 |
| 406 | 20240805 | 114700 | 2938729400 | 37850 | 37850 | 37850 | 37850 | 106 |
| 407 | 20240805 | 114600 | 2934717300 | 37850 | 38000 | 38150 | 37800 | 225 |
| 408 | 20240805 | 114500 | 2926189100 | 37850 | 38200 | 38250 | 37850 | 3519 |
| 409 | 20240805 | 114400 | 2792379550 | 38200 | 38200 | 38200 | 38200 | 27 |
| 410 | 20240805 | 114300 | 2791348150 | 38200 | 38200 | 38200 | 38200 | 2 |
| 411 | 20240805 | 114200 | 2791271750 | 38200 | 38250 | 38250 | 38200 | 275 |
| 412 | 20240805 | 114100 | 2780759200 | 38250 | 38300 | 38300 | 38250 | 755 |
| 413 | 20240805 | 114000 | 2751846350 | 38350 | 38300 | 38350 | 38300 | 55 |
| 414 | 20240805 | 113900 | 2749739550 | 38350 | 38300 | 38350 | 38300 | 139 |
| 415 | 20240805 | 113800 | 2744413950 | 38350 | 38350 | 38350 | 38300 | 19 |
| 416 | 20240805 | 113700 | 2743685800 | 38300 | 38350 | 38350 | 38300 | 28 |
| 417 | 20240805 | 113600 | 2742613150 | 38300 | 38350 | 38350 | 38300 | 890 |
| 418 | 20240805 | 113500 | 2708501500 | 38400 | 38400 | 38400 | 38400 | 140 |
| 419 | 20240805 | 113400 | 2703125500 | 38350 | 38350 | 38350 | 38350 | 25 |
| 420 | 20240805 | 113300 | 2702166750 | 38350 | 38350 | 38400 | 38350 | 246 |
| 421 | 20240805 | 113200 | 2692732600 | 38350 | 38400 | 38400 | 38350 | 696 |
| 422 | 20240805 | 113100 | 2666040900 | 38400 | 38450 | 38450 | 38400 | 116 |
| 423 | 20240805 | 113000 | 2661583250 | 38400 | 38450 | 38450 | 38400 | 255 |
| 424 | 20240805 | 112900 | 2651785650 | 38450 | 38600 | 38600 | 38450 | 27 |
| 425 | 20240805 | 112800 | 2650747000 | 38600 | 38700 | 38700 | 38500 | 62 |
| 426 | 20240805 | 112700 | 2648359700 | 38500 | 38550 | 38700 | 38500 | 343 |
| 427 | 20240805 | 112600 | 2635132850 | 38500 | 38500 | 38550 | 38500 | 44 |
| 428 | 20240805 | 112500 | 2633438800 | 38500 | 38600 | 38600 | 38500 | 78 |
| 429 | 20240805 | 112400 | 2630428100 | 38600 | 38550 | 38600 | 38500 | 77 |
| 430 | 20240805 | 112300 | 2627462350 | 38500 | 38500 | 38700 | 38450 | 390 |
| 431 | 20240805 | 112200 | 2612424300 | 38600 | 38350 | 38600 | 38350 | 493 |
| 432 | 20240805 | 112100 | 2593452350 | 38350 | 38350 | 38400 | 38350 | 240 |
| 433 | 20240805 | 112000 | 2584243100 | 38350 | 38350 | 38400 | 38350 | 293 |
| 434 | 20240805 | 111900 | 2572999950 | 38350 | 38350 | 38400 | 38350 | 71 |
| 435 | 20240805 | 111800 | 2570276800 | 38350 | 38350 | 38350 | 38350 | 73 |
| 436 | 20240805 | 111700 | 2567477250 | 38350 | 38500 | 38500 | 38350 | 1668 |
| 437 | 20240805 | 111600 | 2503369650 | 38500 | 38500 | 38500 | 38500 | 208 |
| 438 | 20240805 | 111500 | 2495361650 | 38500 | 38500 | 38500 | 38500 | 566 |
| 439 | 20240805 | 111400 | 2473570650 | 38500 | 38550 | 38550 | 38500 | 220 |
| 440 | 20240805 | 111300 | 2465099500 | 38550 | 38550 | 38550 | 38500 | 231 |
| 441 | 20240805 | 111200 | 2456199350 | 38550 | 38550 | 38550 | 38550 | 32 |
| 442 | 20240805 | 111100 | 2454965750 | 38550 | 38550 | 38550 | 38500 | 231 |
| 443 | 20240805 | 111000 | 2446061900 | 38550 | 38550 | 38550 | 38550 | 166 |
| 444 | 20240805 | 110900 | 2439662600 | 38650 | 38550 | 38650 | 38550 | 69 |
| 445 | 20240805 | 110800 | 2436999000 | 38500 | 38550 | 38700 | 38500 | 809 |
| 446 | 20240805 | 110700 | 2405795200 | 38550 | 38600 | 38800 | 38550 | 1693 |
| 447 | 20240805 | 110600 | 2340412900 | 38600 | 38650 | 38650 | 38600 | 14 |
| 448 | 20240805 | 110500 | 2339872200 | 38750 | 38750 | 38750 | 38600 | 1764 |
| 449 | 20240805 | 110400 | 2271620850 | 38750 | 38750 | 38750 | 38750 | 10 |
| 450 | 20240805 | 110300 | 2271233350 | 38750 | 38750 | 38750 | 38750 | 47 |
| 451 | 20240805 | 110200 | 2269412100 | 38750 | 38750 | 38900 | 38750 | 228 |
| 452 | 20240805 | 110100 | 2260555050 | 38700 | 38700 | 38700 | 38700 | 61 |
| 453 | 20240805 | 110000 | 2258194350 | 38700 | 38700 | 38700 | 38700 | 21 |
| 454 | 20240805 | 105900 | 2257381650 | 38700 | 38700 | 38750 | 38700 | 149 |
| 455 | 20240805 | 105800 | 2251615250 | 38750 | 38700 | 38750 | 38700 | 37 |
| 456 | 20240805 | 105700 | 2250183300 | 38700 | 38700 | 38700 | 38700 | 35 |
| 457 | 20240805 | 105600 | 2248828800 | 38700 | 38750 | 38800 | 38700 | 158 |
| 458 | 20240805 | 105500 | 2242709950 | 38750 | 38750 | 38750 | 38750 | 87 |
| 459 | 20240805 | 105400 | 2239338700 | 38750 | 38750 | 38750 | 38750 | 459 |
| 460 | 20240805 | 105300 | 2221552450 | 38750 | 38800 | 38800 | 38750 | 594 |
| 461 | 20240805 | 105200 | 2198517000 | 38800 | 38800 | 38800 | 38750 | 253 |
| 462 | 20240805 | 105100 | 2188709150 | 38850 | 38800 | 38850 | 38800 | 177 |
| 463 | 20240805 | 105000 | 2181840300 | 38800 | 38850 | 38850 | 38800 | 77 |
| 464 | 20240805 | 104900 | 2178852200 | 38800 | 38850 | 38850 | 38800 | 139 |
| 465 | 20240805 | 104800 | 2173458500 | 38850 | 38800 | 38850 | 38800 | 61 |
| 466 | 20240805 | 104700 | 2171090500 | 38800 | 38800 | 38800 | 38800 | 55 |
| 467 | 20240805 | 104600 | 2168956500 | 38800 | 38800 | 38900 | 38800 | 72 |
| 468 | 20240805 | 104500 | 2166162600 | 38850 | 38850 | 38850 | 38850 | 11 |
| 469 | 20240805 | 104400 | 2165735250 | 38850 | 38800 | 38850 | 38800 | 175 |
| 470 | 20240805 | 104300 | 2158945050 | 38800 | 38950 | 38950 | 38800 | 218 |
| 471 | 20240805 | 104200 | 2150477250 | 39050 | 39100 | 39100 | 39050 | 4 |
| 472 | 20240805 | 104100 | 2150320900 | 38950 | 39000 | 39000 | 38900 | 26 |
| 473 | 20240805 | 104000 | 2149309300 | 39100 | 38900 | 39100 | 38850 | 231 |
| 474 | 20240805 | 103900 | 2140319750 | 38850 | 38900 | 38950 | 38850 | 65 |
| 475 | 20240805 | 103800 | 2137792100 | 38900 | 38950 | 38950 | 38850 | 71 |
| 476 | 20240805 | 103700 | 2135031450 | 38900 | 38800 | 38900 | 38800 | 211 |
| 477 | 20240805 | 103600 | 2126836200 | 38800 | 38800 | 38800 | 38750 | 511 |
| 478 | 20240805 | 103500 | 2107010100 | 38800 | 38750 | 38800 | 38750 | 227 |
| 479 | 20240805 | 103400 | 2098213400 | 38850 | 38900 | 38900 | 38750 | 403 |
| 480 | 20240805 | 103300 | 2082558250 | 38900 | 38850 | 38900 | 38850 | 224 |
| 481 | 20240805 | 103200 | 2073851450 | 38850 | 38750 | 38850 | 38700 | 1224 |
| 482 | 20240805 | 103100 | 2026407550 | 38700 | 38700 | 38700 | 38700 | 310 |
| 483 | 20240805 | 103000 | 2014410550 | 38750 | 38700 | 38750 | 38700 | 48 |
| 484 | 20240805 | 102900 | 2012551900 | 38750 | 38700 | 38750 | 38700 | 190 |
| 485 | 20240805 | 102800 | 2005197600 | 38700 | 38700 | 38750 | 38700 | 794 |
| 486 | 20240805 | 102700 | 1974469400 | 38750 | 38700 | 38800 | 38700 | 307 |
| 487 | 20240805 | 102600 | 1962578150 | 38700 | 38750 | 38750 | 38700 | 77 |
| 488 | 20240805 | 102500 | 1959597900 | 38750 | 38750 | 38750 | 38700 | 73 |
| 489 | 20240805 | 102400 | 1956770250 | 38750 | 38750 | 38750 | 38700 | 354 |
| 490 | 20240805 | 102300 | 1943066200 | 38700 | 38700 | 38750 | 38700 | 132 |
| 491 | 20240805 | 102200 | 1937956350 | 38700 | 38700 | 38750 | 38700 | 98 |
| 492 | 20240805 | 102100 | 1934163400 | 38700 | 38850 | 38850 | 38700 | 190 |
| 493 | 20240805 | 102000 | 1926790700 | 38850 | 38900 | 38900 | 38850 | 98 |
| 494 | 20240805 | 101900 | 1922979500 | 38900 | 38900 | 38900 | 38800 | 120 |
| 495 | 20240805 | 101800 | 1918314800 | 38900 | 38700 | 38900 | 38700 | 597 |
| 496 | 20240805 | 101700 | 1895152400 | 38700 | 38750 | 38750 | 38700 | 39 |
| 497 | 20240805 | 101600 | 1893642900 | 38750 | 38750 | 38750 | 38700 | 56 |
| 498 | 20240805 | 101500 | 1891474050 | 38700 | 38650 | 38700 | 38650 | 160 |
| 499 | 20240805 | 101400 | 1885287050 | 38650 | 38700 | 38700 | 38650 | 356 |
| 500 | 20240805 | 101300 | 1871521350 | 38750 | 38750 | 38750 | 38700 | 304 |
| 501 | 20240805 | 101200 | 1859750200 | 38750 | 38750 | 38750 | 38750 | 124 |
| 502 | 20240805 | 101100 | 1854945200 | 38750 | 38750 | 38850 | 38700 | 165 |
| 503 | 20240805 | 101000 | 1848552050 | 38750 | 38750 | 38750 | 38750 | 50 |
| 504 | 20240805 | 100900 | 1846614550 | 38750 | 38700 | 38750 | 38650 | 303 |
| 505 | 20240805 | 100800 | 1834900900 | 38700 | 38800 | 38850 | 38650 | 1150 |
| 506 | 20240805 | 100700 | 1790342850 | 38800 | 39000 | 39000 | 38800 | 852 |
| 507 | 20240805 | 100600 | 1757232300 | 38950 | 38950 | 38950 | 38950 | 89 |
| 508 | 20240805 | 100500 | 1753765750 | 39000 | 39050 | 39050 | 38950 | 761 |
| 509 | 20240805 | 100400 | 1724102550 | 39050 | 39050 | 39100 | 39050 | 305 |
| 510 | 20240805 | 100300 | 1712187300 | 39000 | 39000 | 39100 | 39000 | 237 |
| 511 | 20240805 | 100200 | 1702937850 | 39000 | 39150 | 39150 | 39000 | 805 |
| 512 | 20240805 | 100100 | 1671504550 | 39200 | 39300 | 39300 | 39150 | 33 |
| 513 | 20240805 | 100000 | 1670210550 | 39300 | 39350 | 39350 | 39300 | 1449 |
| 514 | 20240805 | 095900 | 1613242800 | 39350 | 39350 | 39350 | 39350 | 62 |
| 515 | 20240805 | 095800 | 1610803100 | 39400 | 39350 | 39400 | 39350 | 58 |
| 516 | 20240805 | 095700 | 1608520700 | 39350 | 39350 | 39400 | 39350 | 61 |
| 517 | 20240805 | 095600 | 1606119850 | 39350 | 39350 | 39400 | 39350 | 208 |
| 518 | 20240805 | 095500 | 1597932750 | 39350 | 39400 | 39400 | 39350 | 56 |
| 519 | 20240805 | 095400 | 1595728900 | 39350 | 39400 | 39400 | 39350 | 199 |
| 520 | 20240805 | 095300 | 1587891450 | 39400 | 39450 | 39450 | 39400 | 2 |
| 521 | 20240805 | 095200 | 1587812600 | 39450 | 39500 | 39500 | 39350 | 556 |
| 522 | 20240805 | 095100 | 1565867800 | 39500 | 39350 | 39550 | 39350 | 1000 |
| 523 | 20240805 | 095000 | 1526490550 | 39350 | 39350 | 39350 | 39350 | 1265 |
| 524 | 20240805 | 094900 | 1476712800 | 39350 | 39400 | 39750 | 39350 | 718 |
| 525 | 20240805 | 094800 | 1448367150 | 39400 | 39400 | 39400 | 39400 | 209 |
| 526 | 20240805 | 094700 | 1440132550 | 39350 | 39450 | 39450 | 39350 | 931 |
| 527 | 20240805 | 094600 | 1403422850 | 39500 | 39500 | 39750 | 39500 | 1102 |
| 528 | 20240805 | 094500 | 1359841100 | 39500 | 39450 | 39500 | 39450 | 292 |
| 529 | 20240805 | 094400 | 1348307200 | 39450 | 39500 | 39500 | 39450 | 253 |
| 530 | 20240805 | 094300 | 1338326200 | 39500 | 39550 | 39550 | 39450 | 86 |
| 531 | 20240805 | 094200 | 1334929800 | 39500 | 39550 | 39550 | 39500 | 1308 |
| 532 | 20240805 | 094100 | 1283216400 | 39650 | 39650 | 39650 | 39500 | 411 |
| 533 | 20240805 | 094000 | 1266934700 | 39600 | 39450 | 39600 | 39450 | 300 |
| 534 | 20240805 | 093900 | 1255077700 | 39450 | 39500 | 39550 | 39450 | 207 |
| 535 | 20240805 | 093800 | 1246902800 | 39500 | 39450 | 39500 | 39450 | 352 |
| 536 | 20240805 | 093700 | 1233006650 | 39400 | 39600 | 39600 | 39400 | 1044 |
| 537 | 20240805 | 093600 | 1191769300 | 39550 | 39600 | 39600 | 39550 | 144 |
| 538 | 20240805 | 093500 | 1186073150 | 39650 | 39500 | 39650 | 39500 | 358 |
| 539 | 20240805 | 093400 | 1171929300 | 39650 | 39450 | 39650 | 39450 | 342 |
| 540 | 20240805 | 093300 | 1158399200 | 39450 | 39650 | 39650 | 39450 | 101 |
| 541 | 20240805 | 093200 | 1154413950 | 39500 | 39650 | 39650 | 39350 | 1557 |
| 542 | 20240805 | 093100 | 1092781800 | 39650 | 39450 | 39750 | 39450 | 2436 |
| 543 | 20240805 | 093000 | 996313850 | 39350 | 39400 | 39450 | 39250 | 459 |
| 544 | 20240805 | 092900 | 978268600 | 39400 | 39450 | 39500 | 39400 | 339 |
| 545 | 20240805 | 092800 | 964884650 | 39500 | 39150 | 39500 | 39100 | 401 |
| 546 | 20240805 | 092700 | 949121150 | 39400 | 39000 | 39400 | 38900 | 1542 |
| 547 | 20240805 | 092600 | 888787350 | 38850 | 38900 | 39050 | 38850 | 420 |
| 548 | 20240805 | 092500 | 872428350 | 38850 | 38900 | 39050 | 38750 | 1290 |
| 549 | 20240805 | 092400 | 822266050 | 38850 | 38900 | 38900 | 38850 | 249 |
| 550 | 20240805 | 092300 | 812588050 | 38850 | 38900 | 38900 | 38850 | 187 |
| 551 | 20240805 | 092200 | 805316100 | 38850 | 38900 | 38900 | 38850 | 634 |
| 552 | 20240805 | 092100 | 780682600 | 38900 | 38950 | 38950 | 38900 | 507 |
| 553 | 20240805 | 092000 | 760956850 | 38900 | 39050 | 39050 | 38900 | 556 |
| 554 | 20240805 | 091900 | 739295750 | 39050 | 39000 | 39050 | 39000 | 279 |
| 555 | 20240805 | 091800 | 728413000 | 39000 | 39050 | 39100 | 39000 | 1011 |
| 556 | 20240805 | 091700 | 688977050 | 39050 | 39100 | 39100 | 39050 | 233 |
| 557 | 20240805 | 091600 | 679867450 | 39000 | 39100 | 39250 | 39000 | 1222 |
| 558 | 20240805 | 091500 | 632170100 | 39100 | 39100 | 39150 | 39100 | 167 |
| 559 | 20240805 | 091400 | 625638050 | 39150 | 39250 | 39350 | 39100 | 346 |
| 560 | 20240805 | 091300 | 612088900 | 39400 | 39400 | 39500 | 39200 | 668 |
| 561 | 20240805 | 091200 | 585833300 | 39400 | 39350 | 39400 | 39200 | 204 |
| 562 | 20240805 | 091100 | 577807700 | 39350 | 39150 | 39350 | 39150 | 538 |
| 563 | 20240805 | 091000 | 556704100 | 39000 | 38950 | 39200 | 38950 | 2423 |
| 564 | 20240805 | 090900 | 462110300 | 38950 | 39000 | 39050 | 38950 | 773 |
| 565 | 20240805 | 090800 | 431958150 | 39000 | 39050 | 39100 | 39000 | 426 |
| 566 | 20240805 | 090700 | 415331800 | 39000 | 39050 | 39100 | 39000 | 169 |
| 567 | 20240805 | 090600 | 408732950 | 39050 | 39000 | 39050 | 39000 | 237 |
| 568 | 20240805 | 090500 | 399481250 | 39000 | 39050 | 39100 | 39000 | 858 |
| 569 | 20240805 | 090400 | 365995100 | 39050 | 39250 | 39300 | 39050 | 1513 |
| 570 | 20240805 | 090300 | 306807900 | 39250 | 39300 | 39400 | 39150 | 1975 |
| 571 | 20240805 | 090200 | 229228250 | 39250 | 39350 | 39400 | 39250 | 791 |
| 572 | 20240805 | 090100 | 198134650 | 39350 | 39350 | 39500 | 39350 | 973 |
| 573 | 20240805 | 090000 | 159812400 | 39300 | 39500 | 39600 | 39300 | 4048 |