32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 184400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 10348 |
| 3 | 20240807 | 184300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20240807 | 184200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20240807 | 184100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20240807 | 184000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20240807 | 183900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20240807 | 183800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20240807 | 183700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20240807 | 183600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20240807 | 183500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20240807 | 183400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20240807 | 183300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20240807 | 183200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20240807 | 183100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20240807 | 183000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20240807 | 182900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20240807 | 182800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20240807 | 182700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20240807 | 182600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20240807 | 182500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20240807 | 182400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20240807 | 182300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20240807 | 182200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20240807 | 182100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20240807 | 182000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20240807 | 181900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20240807 | 181800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20240807 | 181700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20240807 | 181600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20240807 | 181500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20240807 | 181400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 10348 |
| 33 | 20240807 | 181300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20240807 | 181200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20240807 | 181100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20240807 | 181000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20240807 | 180900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20240807 | 180800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20240807 | 180700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20240807 | 180600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20240807 | 180500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20240807 | 180400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20240807 | 180300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20240807 | 180200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20240807 | 180100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20240807 | 180000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20240807 | 175900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20240807 | 175800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20240807 | 175700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20240807 | 175600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20240807 | 175500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20240807 | 175400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20240807 | 175300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20240807 | 175200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20240807 | 175100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20240807 | 175000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20240807 | 174900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20240807 | 174800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20240807 | 174700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20240807 | 174600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20240807 | 174500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20240807 | 174400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 10348 |
| 63 | 20240807 | 174300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20240807 | 174200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20240807 | 174100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20240807 | 174000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20240807 | 173900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20240807 | 173800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20240807 | 173700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20240807 | 173600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20240807 | 173500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20240807 | 173400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20240807 | 173300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20240807 | 173200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20240807 | 173100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20240807 | 173000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20240807 | 172900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20240807 | 172800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20240807 | 172700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20240807 | 172600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20240807 | 172500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20240807 | 172400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20240807 | 172300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20240807 | 172200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20240807 | 172100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20240807 | 172000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20240807 | 171900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20240807 | 171800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20240807 | 171700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20240807 | 171600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20240807 | 171500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20240807 | 171400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 10348 |
| 93 | 20240807 | 171300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20240807 | 171200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20240807 | 171100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20240807 | 171000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20240807 | 170900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20240807 | 170800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20240807 | 170700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20240807 | 170600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20240807 | 170500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20240807 | 170400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20240807 | 170300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20240807 | 170200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20240807 | 170100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20240807 | 170000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20240807 | 165900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20240807 | 165800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20240807 | 165700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20240807 | 165600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20240807 | 165500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20240807 | 165400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20240807 | 165300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20240807 | 165200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20240807 | 165100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20240807 | 165000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20240807 | 164900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20240807 | 164800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20240807 | 164700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20240807 | 164600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20240807 | 164500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20240807 | 164400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 10348 |
| 123 | 20240807 | 164300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20240807 | 164200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20240807 | 164100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20240807 | 164000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20240807 | 163900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20240807 | 163800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20240807 | 163700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20240807 | 163600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20240807 | 163500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20240807 | 163400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20240807 | 163300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20240807 | 163200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20240807 | 163100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20240807 | 163000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20240807 | 162900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20240807 | 162800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20240807 | 162700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20240807 | 162600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20240807 | 162500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20240807 | 162400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20240807 | 162300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20240807 | 162200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20240807 | 162100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20240807 | 162000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20240807 | 161900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20240807 | 161800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20240807 | 161700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20240807 | 161600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20240807 | 161500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20240807 | 161400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 10348 |
| 153 | 20240807 | 161300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20240807 | 161200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20240807 | 161100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20240807 | 161000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20240807 | 160900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20240807 | 160800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20240807 | 160700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20240807 | 160600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20240807 | 160500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20240807 | 160400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20240807 | 160300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20240807 | 160200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20240807 | 160100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20240807 | 160000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20240807 | 155900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20240807 | 155800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20240807 | 155700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20240807 | 155600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20240807 | 155500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20240807 | 155400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20240807 | 155300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20240807 | 155200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20240807 | 155100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20240807 | 155000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20240807 | 154900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20240807 | 154800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20240807 | 154700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20240807 | 154600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20240807 | 154500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20240807 | 154400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 10348 |
| 183 | 20240807 | 154300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20240807 | 154200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20240807 | 154100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20240807 | 154000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20240807 | 153900 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20240807 | 153800 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20240807 | 153700 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20240807 | 153600 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20240807 | 153500 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20240807 | 153400 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20240807 | 153300 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20240807 | 153200 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20240807 | 153100 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20240807 | 153000 | 11837970800 | 32250 | 32250 | 32250 | 32250 | 10348 |
| 197 | 20240807 | 152900 | 11504247800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20240807 | 152800 | 11504247800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20240807 | 152700 | 11504247800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20240807 | 152600 | 11504247800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20240807 | 152500 | 11504247800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20240807 | 152400 | 11504247800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20240807 | 152300 | 11504247800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20240807 | 152200 | 11504247800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20240807 | 152100 | 11504247800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20240807 | 152000 | 11504247800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20240807 | 151900 | 11504247800 | 32200 | 32100 | 32250 | 32100 | 5489 |
| 208 | 20240807 | 151800 | 11327620400 | 32100 | 32100 | 32150 | 32100 | 973 |
| 209 | 20240807 | 151700 | 11296387000 | 32150 | 32200 | 32200 | 32100 | 1972 |
| 210 | 20240807 | 151600 | 11232986150 | 32150 | 32150 | 32200 | 32150 | 328 |
| 211 | 20240807 | 151500 | 11222440000 | 32150 | 32150 | 32200 | 32150 | 1545 |
| 212 | 20240807 | 151400 | 11172736550 | 32100 | 32100 | 32200 | 32100 | 1103 |
| 213 | 20240807 | 151300 | 11137299100 | 32150 | 32100 | 32150 | 32100 | 1059 |
| 214 | 20240807 | 151200 | 11103286250 | 32150 | 32100 | 32200 | 32100 | 2831 |
| 215 | 20240807 | 151100 | 11012282950 | 32100 | 32100 | 32150 | 32100 | 310 |
| 216 | 20240807 | 151000 | 11002331700 | 32100 | 32150 | 32200 | 32100 | 1934 |
| 217 | 20240807 | 150900 | 10940140950 | 32150 | 32250 | 32250 | 32150 | 1617 |
| 218 | 20240807 | 150800 | 10888142800 | 32250 | 32200 | 32250 | 32200 | 1181 |
| 219 | 20240807 | 150700 | 10850114550 | 32150 | 32150 | 32200 | 32150 | 1168 |
| 220 | 20240807 | 150600 | 10812543550 | 32100 | 32100 | 32100 | 32050 | 1464 |
| 221 | 20240807 | 150500 | 10765551800 | 32100 | 32050 | 32100 | 32050 | 692 |
| 222 | 20240807 | 150400 | 10743361100 | 32050 | 32050 | 32100 | 32050 | 358 |
| 223 | 20240807 | 150300 | 10731882950 | 32100 | 32000 | 32100 | 32000 | 3106 |
| 224 | 20240807 | 150200 | 10632265150 | 32000 | 32050 | 32050 | 32000 | 994 |
| 225 | 20240807 | 150100 | 10600430550 | 32050 | 32100 | 32100 | 32050 | 515 |
| 226 | 20240807 | 150000 | 10583919750 | 32100 | 32050 | 32100 | 32000 | 749 |
| 227 | 20240807 | 145900 | 10559918600 | 32000 | 32050 | 32100 | 32000 | 1986 |
| 228 | 20240807 | 145800 | 10496354200 | 32000 | 32050 | 32100 | 32000 | 238 |
| 229 | 20240807 | 145700 | 10488726450 | 32050 | 32050 | 32100 | 32000 | 685 |
| 230 | 20240807 | 145600 | 10466766950 | 32050 | 32000 | 32050 | 32000 | 362 |
| 231 | 20240807 | 145500 | 10455171950 | 32050 | 32100 | 32150 | 32050 | 1054 |
| 232 | 20240807 | 145400 | 10421353100 | 32050 | 32050 | 32050 | 32000 | 619 |
| 233 | 20240807 | 145300 | 10401524900 | 32050 | 32050 | 32050 | 31950 | 796 |
| 234 | 20240807 | 145200 | 10376029350 | 32050 | 32050 | 32100 | 32000 | 622 |
| 235 | 20240807 | 145100 | 10356102350 | 32050 | 32050 | 32100 | 32050 | 384 |
| 236 | 20240807 | 145000 | 10343787650 | 32050 | 32050 | 32100 | 32050 | 447 |
| 237 | 20240807 | 144900 | 10329456600 | 32050 | 32100 | 32150 | 32050 | 262 |
| 238 | 20240807 | 144800 | 10321042350 | 32100 | 32050 | 32100 | 32050 | 429 |
| 239 | 20240807 | 144700 | 10307272300 | 32050 | 32100 | 32100 | 32000 | 404 |
| 240 | 20240807 | 144600 | 10294321500 | 32100 | 32150 | 32150 | 32000 | 675 |
| 241 | 20240807 | 144500 | 10272691550 | 32100 | 32100 | 32200 | 32050 | 2114 |
| 242 | 20240807 | 144400 | 10204767550 | 32050 | 32000 | 32100 | 32000 | 683 |
| 243 | 20240807 | 144300 | 10182885600 | 32100 | 32050 | 32100 | 31950 | 728 |
| 244 | 20240807 | 144200 | 10159581500 | 32050 | 32050 | 32100 | 32050 | 255 |
| 245 | 20240807 | 144100 | 10151399950 | 32100 | 31950 | 32100 | 31950 | 2232 |
| 246 | 20240807 | 144000 | 10080045600 | 32000 | 31950 | 32000 | 31950 | 2096 |
| 247 | 20240807 | 143900 | 10013010450 | 32000 | 32000 | 32000 | 31950 | 3307 |
| 248 | 20240807 | 143800 | 9907282350 | 32000 | 32000 | 32100 | 32000 | 5865 |
| 249 | 20240807 | 143700 | 9719483600 | 32000 | 32150 | 32150 | 32000 | 5368 |
| 250 | 20240807 | 143600 | 9547228700 | 32100 | 32200 | 32200 | 32100 | 1515 |
| 251 | 20240807 | 143500 | 9498532200 | 32150 | 32150 | 32200 | 32100 | 4088 |
| 252 | 20240807 | 143400 | 9367102650 | 32150 | 32150 | 32200 | 32150 | 1371 |
| 253 | 20240807 | 143300 | 9323024500 | 32200 | 32150 | 32200 | 32150 | 685 |
| 254 | 20240807 | 143200 | 9300999700 | 32150 | 32100 | 32200 | 32100 | 5295 |
| 255 | 20240807 | 143100 | 9130769250 | 32150 | 32200 | 32200 | 32150 | 836 |
| 256 | 20240807 | 143000 | 9103889250 | 32200 | 32150 | 32200 | 32150 | 72 |
| 257 | 20240807 | 142900 | 9101571650 | 32200 | 32150 | 32200 | 32100 | 676 |
| 258 | 20240807 | 142800 | 9079837100 | 32150 | 32100 | 32150 | 32100 | 138 |
| 259 | 20240807 | 142700 | 9075401300 | 32150 | 32100 | 32150 | 32100 | 194 |
| 260 | 20240807 | 142600 | 9069167850 | 32150 | 32150 | 32150 | 32150 | 60 |
| 261 | 20240807 | 142500 | 9067238850 | 32150 | 32150 | 32150 | 32100 | 83 |
| 262 | 20240807 | 142400 | 9064571450 | 32150 | 32150 | 32200 | 32150 | 307 |
| 263 | 20240807 | 142300 | 9054695150 | 32150 | 32150 | 32150 | 32100 | 782 |
| 264 | 20240807 | 142200 | 9029587800 | 32150 | 32200 | 32200 | 32150 | 138 |
| 265 | 20240807 | 142100 | 9025149050 | 32150 | 32100 | 32150 | 32100 | 176 |
| 266 | 20240807 | 142000 | 9019491650 | 32150 | 32150 | 32150 | 32100 | 335 |
| 267 | 20240807 | 141900 | 9008731400 | 32150 | 32150 | 32150 | 32100 | 92 |
| 268 | 20240807 | 141800 | 9005774400 | 32150 | 32150 | 32150 | 32100 | 281 |
| 269 | 20240807 | 141700 | 8996750650 | 32150 | 32150 | 32150 | 32150 | 1852 |
| 270 | 20240807 | 141600 | 8937208850 | 32150 | 32150 | 32200 | 32150 | 871 |
| 271 | 20240807 | 141500 | 8909197000 | 32150 | 32200 | 32200 | 32150 | 704 |
| 272 | 20240807 | 141400 | 8886529050 | 32250 | 32250 | 32250 | 32200 | 140 |
| 273 | 20240807 | 141300 | 8882018950 | 32250 | 32250 | 32250 | 32200 | 246 |
| 274 | 20240807 | 141200 | 8874089050 | 32250 | 32200 | 32250 | 32200 | 181 |
| 275 | 20240807 | 141100 | 8868255350 | 32200 | 32200 | 32200 | 32150 | 355 |
| 276 | 20240807 | 141000 | 8856825200 | 32200 | 32150 | 32200 | 32150 | 250 |
| 277 | 20240807 | 140900 | 8848777700 | 32150 | 32200 | 32200 | 32150 | 65 |
| 278 | 20240807 | 140800 | 8846685800 | 32200 | 32150 | 32200 | 32150 | 526 |
| 279 | 20240807 | 140700 | 8829749500 | 32200 | 32150 | 32200 | 32150 | 141 |
| 280 | 20240807 | 140600 | 8825212250 | 32150 | 32150 | 32200 | 32150 | 677 |
| 281 | 20240807 | 140500 | 8803424650 | 32200 | 32200 | 32200 | 32150 | 162 |
| 282 | 20240807 | 140400 | 8798209100 | 32200 | 32200 | 32200 | 32150 | 277 |
| 283 | 20240807 | 140300 | 8789294300 | 32200 | 32150 | 32200 | 32150 | 191 |
| 284 | 20240807 | 140200 | 8783147900 | 32150 | 32150 | 32200 | 32150 | 474 |
| 285 | 20240807 | 140100 | 8767908750 | 32200 | 32150 | 32200 | 32150 | 322 |
| 286 | 20240807 | 140000 | 8757551200 | 32200 | 32200 | 32200 | 32150 | 183 |
| 287 | 20240807 | 135900 | 8751659600 | 32200 | 32200 | 32200 | 32150 | 1188 |
| 288 | 20240807 | 135800 | 8713460400 | 32200 | 32250 | 32250 | 32200 | 175 |
| 289 | 20240807 | 135700 | 8707823450 | 32250 | 32250 | 32250 | 32250 | 12 |
| 290 | 20240807 | 135600 | 8707436450 | 32250 | 32250 | 32250 | 32200 | 136 |
| 291 | 20240807 | 135500 | 8703051300 | 32200 | 32200 | 32250 | 32200 | 702 |
| 292 | 20240807 | 135400 | 8680444600 | 32200 | 32200 | 32200 | 32150 | 198 |
| 293 | 20240807 | 135300 | 8674069050 | 32200 | 32250 | 32250 | 32200 | 224 |
| 294 | 20240807 | 135200 | 8666853700 | 32250 | 32300 | 32300 | 32250 | 144 |
| 295 | 20240807 | 135100 | 8662205100 | 32300 | 32150 | 32300 | 32150 | 176 |
| 296 | 20240807 | 135000 | 8656533000 | 32150 | 32200 | 32200 | 32150 | 959 |
| 297 | 20240807 | 134900 | 8625654050 | 32200 | 32200 | 32250 | 32200 | 726 |
| 298 | 20240807 | 134800 | 8602274900 | 32200 | 32250 | 32250 | 32200 | 579 |
| 299 | 20240807 | 134700 | 8583616550 | 32250 | 32300 | 32300 | 32250 | 257 |
| 300 | 20240807 | 134600 | 8575323800 | 32250 | 32300 | 32300 | 32250 | 313 |
| 301 | 20240807 | 134500 | 8565227050 | 32300 | 32250 | 32300 | 32250 | 110 |
| 302 | 20240807 | 134400 | 8561674850 | 32250 | 32250 | 32300 | 32250 | 120 |
| 303 | 20240807 | 134300 | 8557801900 | 32250 | 32300 | 32300 | 32250 | 616 |
| 304 | 20240807 | 134200 | 8537920250 | 32300 | 32250 | 32300 | 32250 | 500 |
| 305 | 20240807 | 134100 | 8521773600 | 32300 | 32250 | 32300 | 32250 | 256 |
| 306 | 20240807 | 134000 | 8513511800 | 32250 | 32300 | 32300 | 32250 | 395 |
| 307 | 20240807 | 133900 | 8500769450 | 32300 | 32300 | 32300 | 32250 | 1989 |
| 308 | 20240807 | 133800 | 8436617500 | 32300 | 32300 | 32300 | 32250 | 185 |
| 309 | 20240807 | 133700 | 8430647050 | 32300 | 32250 | 32300 | 32250 | 135 |
| 310 | 20240807 | 133600 | 8426290600 | 32250 | 32250 | 32300 | 32250 | 301 |
| 311 | 20240807 | 133500 | 8416582800 | 32300 | 32250 | 32300 | 32250 | 90 |
| 312 | 20240807 | 133400 | 8413675950 | 32250 | 32250 | 32300 | 32250 | 79 |
| 313 | 20240807 | 133300 | 8411127200 | 32300 | 32250 | 32300 | 32200 | 223 |
| 314 | 20240807 | 133200 | 8403935450 | 32250 | 32200 | 32300 | 32200 | 381 |
| 315 | 20240807 | 133100 | 8391641350 | 32250 | 32250 | 32250 | 32200 | 240 |
| 316 | 20240807 | 133000 | 8383902850 | 32250 | 32250 | 32250 | 32200 | 102 |
| 317 | 20240807 | 132900 | 8380614150 | 32250 | 32250 | 32250 | 32200 | 263 |
| 318 | 20240807 | 132800 | 8372136100 | 32250 | 32250 | 32250 | 32200 | 8 |
| 319 | 20240807 | 132700 | 8371878200 | 32250 | 32250 | 32250 | 32200 | 152 |
| 320 | 20240807 | 132600 | 8366977350 | 32250 | 32150 | 32250 | 32150 | 448 |
| 321 | 20240807 | 132500 | 8352538200 | 32200 | 32150 | 32200 | 32150 | 12 |
| 322 | 20240807 | 132400 | 8352151850 | 32200 | 32150 | 32200 | 32100 | 61 |
| 323 | 20240807 | 132300 | 8350189400 | 32100 | 32100 | 32200 | 32100 | 89 |
| 324 | 20240807 | 132200 | 8347325600 | 32200 | 32150 | 32200 | 32150 | 591 |
| 325 | 20240807 | 132100 | 8328298950 | 32150 | 32150 | 32200 | 32150 | 245 |
| 326 | 20240807 | 132000 | 8320422150 | 32050 | 32100 | 32150 | 32050 | 566 |
| 327 | 20240807 | 131900 | 8302247000 | 32100 | 32150 | 32150 | 32100 | 1749 |
| 328 | 20240807 | 131800 | 8246053800 | 32150 | 32150 | 32150 | 32100 | 1983 |
| 329 | 20240807 | 131700 | 8182381000 | 32150 | 32200 | 32200 | 32150 | 1483 |
| 330 | 20240807 | 131600 | 8134696050 | 32200 | 32200 | 32200 | 32150 | 419 |
| 331 | 20240807 | 131500 | 8121205250 | 32200 | 32200 | 32250 | 32200 | 439 |
| 332 | 20240807 | 131400 | 8107066450 | 32200 | 32150 | 32200 | 32150 | 502 |
| 333 | 20240807 | 131300 | 8090908850 | 32200 | 32200 | 32200 | 32150 | 276 |
| 334 | 20240807 | 131200 | 8082022500 | 32200 | 32150 | 32200 | 32150 | 175 |
| 335 | 20240807 | 131100 | 8076390050 | 32150 | 32250 | 32250 | 32150 | 173 |
| 336 | 20240807 | 131000 | 8070816200 | 32250 | 32200 | 32250 | 32150 | 275 |
| 337 | 20240807 | 130900 | 8061961300 | 32200 | 32150 | 32200 | 32150 | 83 |
| 338 | 20240807 | 130800 | 8059288750 | 32150 | 32150 | 32150 | 32150 | 18 |
| 339 | 20240807 | 130700 | 8058710050 | 32200 | 32150 | 32200 | 32100 | 360 |
| 340 | 20240807 | 130600 | 8047135850 | 32150 | 32100 | 32150 | 32100 | 149 |
| 341 | 20240807 | 130500 | 8042348450 | 32100 | 32100 | 32100 | 32100 | 75 |
| 342 | 20240807 | 130400 | 8039940950 | 32100 | 32100 | 32150 | 32100 | 222 |
| 343 | 20240807 | 130300 | 8032814700 | 32150 | 32100 | 32150 | 32100 | 78 |
| 344 | 20240807 | 130200 | 8030310400 | 32150 | 32100 | 32150 | 32100 | 188 |
| 345 | 20240807 | 130100 | 8024271100 | 32100 | 32100 | 32100 | 32100 | 91 |
| 346 | 20240807 | 130000 | 8021350000 | 32100 | 32100 | 32150 | 32100 | 59 |
| 347 | 20240807 | 125900 | 8019455800 | 32100 | 32100 | 32100 | 32100 | 101 |
| 348 | 20240807 | 125800 | 8016213700 | 32150 | 32100 | 32150 | 32100 | 229 |
| 349 | 20240807 | 125700 | 8008856250 | 32150 | 32100 | 32150 | 32050 | 352 |
| 350 | 20240807 | 125600 | 7997562800 | 32100 | 32100 | 32100 | 32100 | 11 |
| 351 | 20240807 | 125500 | 7997209700 | 32100 | 32050 | 32100 | 32050 | 54 |
| 352 | 20240807 | 125400 | 7995477250 | 32100 | 32100 | 32100 | 32050 | 2439 |
| 353 | 20240807 | 125300 | 7917198700 | 32150 | 32100 | 32150 | 32050 | 2479 |
| 354 | 20240807 | 125200 | 7837631500 | 32100 | 32150 | 32150 | 32100 | 2792 |
| 355 | 20240807 | 125100 | 7747869550 | 32150 | 32200 | 32200 | 32150 | 282 |
| 356 | 20240807 | 125000 | 7738803200 | 32200 | 32250 | 32250 | 32200 | 1731 |
| 357 | 20240807 | 124900 | 7683057250 | 32200 | 32300 | 32300 | 32200 | 1998 |
| 358 | 20240807 | 124800 | 7618612400 | 32300 | 32300 | 32300 | 32300 | 1166 |
| 359 | 20240807 | 124700 | 7580950600 | 32350 | 32250 | 32350 | 32250 | 2001 |
| 360 | 20240807 | 124600 | 7516314650 | 32250 | 32200 | 32250 | 32200 | 1030 |
| 361 | 20240807 | 124500 | 7483107100 | 32200 | 32250 | 32250 | 32200 | 304 |
| 362 | 20240807 | 124400 | 7473304100 | 32250 | 32200 | 32250 | 32200 | 611 |
| 363 | 20240807 | 124300 | 7453602750 | 32200 | 32250 | 32250 | 32150 | 336 |
| 364 | 20240807 | 124200 | 7442783700 | 32200 | 32100 | 32200 | 32100 | 746 |
| 365 | 20240807 | 124100 | 7418790200 | 32150 | 32200 | 32200 | 32100 | 103 |
| 366 | 20240807 | 124000 | 7415478650 | 32200 | 32150 | 32200 | 32150 | 151 |
| 367 | 20240807 | 123900 | 7410623800 | 32100 | 32100 | 32150 | 32100 | 78 |
| 368 | 20240807 | 123800 | 7408119950 | 32100 | 32100 | 32100 | 32100 | 39 |
| 369 | 20240807 | 123700 | 7406868050 | 32100 | 32050 | 32150 | 32050 | 429 |
| 370 | 20240807 | 123600 | 7393103800 | 32000 | 32100 | 32100 | 32000 | 114 |
| 371 | 20240807 | 123500 | 7389455100 | 32050 | 32100 | 32150 | 32050 | 5252 |
| 372 | 20240807 | 123400 | 7220953650 | 32100 | 32050 | 32150 | 32050 | 994 |
| 373 | 20240807 | 123300 | 7189082250 | 32050 | 32150 | 32150 | 32050 | 3537 |
| 374 | 20240807 | 123200 | 7075503100 | 32150 | 32150 | 32200 | 32150 | 226 |
| 375 | 20240807 | 123100 | 7068236900 | 32200 | 32200 | 32200 | 32150 | 2434 |
| 376 | 20240807 | 123000 | 6989976050 | 32150 | 32150 | 32200 | 32150 | 378 |
| 377 | 20240807 | 122900 | 6977823200 | 32200 | 32150 | 32200 | 32150 | 475 |
| 378 | 20240807 | 122800 | 6962550950 | 32150 | 32150 | 32150 | 32150 | 1533 |
| 379 | 20240807 | 122700 | 6913265000 | 32150 | 32200 | 32250 | 32150 | 1890 |
| 380 | 20240807 | 122600 | 6852437450 | 32200 | 32300 | 32300 | 32200 | 1346 |
| 381 | 20240807 | 122500 | 6808971800 | 32250 | 32200 | 32300 | 32150 | 1069 |
| 382 | 20240807 | 122400 | 6774481450 | 32200 | 32200 | 32200 | 32150 | 1038 |
| 383 | 20240807 | 122300 | 6741059850 | 32200 | 32100 | 32200 | 32100 | 335 |
| 384 | 20240807 | 122200 | 6730296750 | 32150 | 32050 | 32150 | 32000 | 475 |
| 385 | 20240807 | 122100 | 6715060100 | 32050 | 32000 | 32050 | 32000 | 249 |
| 386 | 20240807 | 122000 | 6707079750 | 32000 | 32050 | 32050 | 32000 | 179 |
| 387 | 20240807 | 121900 | 6701346550 | 32050 | 32000 | 32050 | 32000 | 847 |
| 388 | 20240807 | 121800 | 6674212400 | 32050 | 32100 | 32150 | 32050 | 3236 |
| 389 | 20240807 | 121700 | 6570389250 | 32150 | 32100 | 32150 | 32100 | 66 |
| 390 | 20240807 | 121600 | 6568267400 | 32100 | 32100 | 32100 | 32100 | 296 |
| 391 | 20240807 | 121500 | 6558765800 | 32100 | 32150 | 32150 | 32100 | 36 |
| 392 | 20240807 | 121400 | 6557610000 | 32150 | 32100 | 32150 | 32100 | 60 |
| 393 | 20240807 | 121300 | 6555681500 | 32100 | 32150 | 32200 | 32100 | 449 |
| 394 | 20240807 | 121200 | 6541254800 | 32150 | 32150 | 32200 | 32100 | 141 |
| 395 | 20240807 | 121100 | 6536721900 | 32150 | 32100 | 32200 | 32100 | 112 |
| 396 | 20240807 | 121000 | 6533122050 | 32100 | 32150 | 32200 | 32100 | 1090 |
| 397 | 20240807 | 120900 | 6498130350 | 32150 | 32150 | 32200 | 32150 | 277 |
| 398 | 20240807 | 120800 | 6489219800 | 32150 | 32150 | 32150 | 32150 | 96 |
| 399 | 20240807 | 120700 | 6486133400 | 32150 | 32200 | 32250 | 32100 | 169 |
| 400 | 20240807 | 120600 | 6480698350 | 32100 | 32200 | 32250 | 32100 | 129 |
| 401 | 20240807 | 120500 | 6476552850 | 32100 | 32150 | 32200 | 32100 | 360 |
| 402 | 20240807 | 120400 | 6464976350 | 32150 | 32150 | 32150 | 32150 | 231 |
| 403 | 20240807 | 120300 | 6457549700 | 32150 | 32050 | 32200 | 32050 | 559 |
| 404 | 20240807 | 120200 | 6439586100 | 32100 | 32050 | 32100 | 32050 | 168 |
| 405 | 20240807 | 120100 | 6434199200 | 32100 | 32050 | 32100 | 32050 | 176 |
| 406 | 20240807 | 120000 | 6428558250 | 32000 | 32050 | 32050 | 32000 | 465 |
| 407 | 20240807 | 115900 | 6413658350 | 32050 | 32000 | 32050 | 31950 | 785 |
| 408 | 20240807 | 115800 | 6388539450 | 31950 | 31950 | 32000 | 31950 | 641 |
| 409 | 20240807 | 115700 | 6368059400 | 32000 | 31950 | 32000 | 31900 | 481 |
| 410 | 20240807 | 115600 | 6352686550 | 31950 | 31950 | 32000 | 31950 | 2234 |
| 411 | 20240807 | 115500 | 6281260000 | 31950 | 32050 | 32050 | 31950 | 3047 |
| 412 | 20240807 | 115400 | 6183655600 | 32100 | 32050 | 32150 | 32050 | 400 |
| 413 | 20240807 | 115300 | 6170823000 | 32050 | 32100 | 32150 | 32050 | 399 |
| 414 | 20240807 | 115200 | 6158014850 | 32050 | 32050 | 32100 | 32050 | 417 |
| 415 | 20240807 | 115100 | 6144641650 | 32100 | 32150 | 32200 | 32100 | 1680 |
| 416 | 20240807 | 115000 | 6090702950 | 32150 | 32200 | 32200 | 32150 | 411 |
| 417 | 20240807 | 114900 | 6077480900 | 32250 | 32150 | 32250 | 32150 | 121 |
| 418 | 20240807 | 114800 | 6073585900 | 32150 | 32150 | 32200 | 32150 | 82 |
| 419 | 20240807 | 114700 | 6070949400 | 32150 | 32150 | 32150 | 32150 | 78 |
| 420 | 20240807 | 114600 | 6068441700 | 32150 | 32250 | 32250 | 32150 | 5178 |
| 421 | 20240807 | 114500 | 5901941900 | 32200 | 32200 | 32250 | 32200 | 66 |
| 422 | 20240807 | 114400 | 5899813600 | 32200 | 32200 | 32250 | 32200 | 289 |
| 423 | 20240807 | 114300 | 5890503250 | 32200 | 32150 | 32200 | 32100 | 1411 |
| 424 | 20240807 | 114200 | 5845106300 | 32150 | 32100 | 32150 | 32100 | 175 |
| 425 | 20240807 | 114100 | 5839482650 | 32100 | 32200 | 32250 | 32100 | 449 |
| 426 | 20240807 | 114000 | 5825047400 | 32200 | 32200 | 32200 | 32150 | 181 |
| 427 | 20240807 | 113900 | 5819221000 | 32200 | 32200 | 32200 | 32200 | 82 |
| 428 | 20240807 | 113800 | 5816580600 | 32150 | 32200 | 32200 | 32150 | 137 |
| 429 | 20240807 | 113700 | 5812170050 | 32200 | 32150 | 32200 | 32100 | 388 |
| 430 | 20240807 | 113600 | 5799697550 | 32200 | 32100 | 32200 | 32100 | 87 |
| 431 | 20240807 | 113500 | 5796898250 | 32150 | 32200 | 32200 | 32150 | 1678 |
| 432 | 20240807 | 113400 | 5742884150 | 32200 | 32200 | 32250 | 32200 | 648 |
| 433 | 20240807 | 113300 | 5721998050 | 32200 | 32300 | 32300 | 32200 | 502 |
| 434 | 20240807 | 113200 | 5705801900 | 32300 | 32250 | 32300 | 32250 | 694 |
| 435 | 20240807 | 113100 | 5683394550 | 32300 | 32300 | 32400 | 32300 | 409 |
| 436 | 20240807 | 113000 | 5670167550 | 32300 | 32250 | 32400 | 32250 | 1393 |
| 437 | 20240807 | 112900 | 5625138700 | 32300 | 32250 | 32300 | 32250 | 363 |
| 438 | 20240807 | 112800 | 5613425000 | 32300 | 32250 | 32300 | 32250 | 218 |
| 439 | 20240807 | 112700 | 5606390100 | 32250 | 32250 | 32300 | 32250 | 379 |
| 440 | 20240807 | 112600 | 5594167100 | 32250 | 32250 | 32300 | 32200 | 307 |
| 441 | 20240807 | 112500 | 5584267200 | 32250 | 32300 | 32300 | 32250 | 497 |
| 442 | 20240807 | 112400 | 5568228000 | 32300 | 32250 | 32300 | 32200 | 690 |
| 443 | 20240807 | 112300 | 5545969900 | 32250 | 32150 | 32250 | 32150 | 219 |
| 444 | 20240807 | 112200 | 5538909250 | 32150 | 32200 | 32250 | 32150 | 87 |
| 445 | 20240807 | 112100 | 5536108150 | 32150 | 32150 | 32250 | 32150 | 880 |
| 446 | 20240807 | 112000 | 5507795350 | 32200 | 32150 | 32200 | 32150 | 185 |
| 447 | 20240807 | 111900 | 5501841700 | 32150 | 32200 | 32200 | 32150 | 370 |
| 448 | 20240807 | 111800 | 5489928150 | 32150 | 32150 | 32200 | 32150 | 1131 |
| 449 | 20240807 | 111700 | 5453519850 | 32100 | 32150 | 32150 | 32100 | 58 |
| 450 | 20240807 | 111600 | 5451656050 | 32150 | 32150 | 32150 | 32150 | 150 |
| 451 | 20240807 | 111500 | 5446833550 | 32150 | 32150 | 32150 | 32150 | 588 |
| 452 | 20240807 | 111400 | 5427929350 | 32150 | 32150 | 32200 | 32150 | 1690 |
| 453 | 20240807 | 111300 | 5373594200 | 32150 | 32150 | 32150 | 32150 | 158 |
| 454 | 20240807 | 111200 | 5368514500 | 32150 | 32150 | 32200 | 32150 | 2014 |
| 455 | 20240807 | 111100 | 5303743500 | 32150 | 32150 | 32150 | 32100 | 1402 |
| 456 | 20240807 | 111000 | 5258670000 | 32100 | 32100 | 32150 | 32100 | 1081 |
| 457 | 20240807 | 110900 | 5223969700 | 32100 | 32100 | 32150 | 32050 | 1131 |
| 458 | 20240807 | 110800 | 5187662500 | 32150 | 32100 | 32150 | 32050 | 1508 |
| 459 | 20240807 | 110700 | 5139250900 | 32100 | 32000 | 32100 | 32000 | 196 |
| 460 | 20240807 | 110600 | 5132967350 | 32050 | 32000 | 32050 | 31950 | 165 |
| 461 | 20240807 | 110500 | 5127689850 | 32000 | 32000 | 32050 | 32000 | 1877 |
| 462 | 20240807 | 110400 | 5067625500 | 32000 | 31950 | 32000 | 31900 | 1082 |
| 463 | 20240807 | 110300 | 5033025950 | 31950 | 32000 | 32000 | 31950 | 191 |
| 464 | 20240807 | 110200 | 5026917550 | 32000 | 32050 | 32100 | 31950 | 5716 |
| 465 | 20240807 | 110100 | 4843846500 | 32050 | 32100 | 32150 | 32050 | 446 |
| 466 | 20240807 | 110000 | 4829529900 | 32100 | 32300 | 32350 | 32100 | 1871 |
| 467 | 20240807 | 105900 | 4769291750 | 32300 | 32100 | 32300 | 32100 | 3045 |
| 468 | 20240807 | 105800 | 4671303750 | 32150 | 32150 | 32150 | 32050 | 1282 |
| 469 | 20240807 | 105700 | 4630151700 | 32150 | 32350 | 32350 | 32150 | 5618 |
| 470 | 20240807 | 105600 | 4448932000 | 32300 | 32300 | 32350 | 32250 | 1009 |
| 471 | 20240807 | 105500 | 4416340200 | 32300 | 32250 | 32300 | 32250 | 1602 |
| 472 | 20240807 | 105400 | 4364644550 | 32250 | 32150 | 32300 | 32150 | 1279 |
| 473 | 20240807 | 105300 | 4323445650 | 32150 | 32100 | 32200 | 32100 | 833 |
| 474 | 20240807 | 105200 | 4296674750 | 32100 | 32100 | 32150 | 32050 | 924 |
| 475 | 20240807 | 105100 | 4267007950 | 32100 | 32100 | 32150 | 32000 | 2527 |
| 476 | 20240807 | 105000 | 4185961200 | 32050 | 32050 | 32150 | 32050 | 2502 |
| 477 | 20240807 | 104900 | 4105719400 | 32050 | 32000 | 32050 | 31950 | 2747 |
| 478 | 20240807 | 104800 | 4017760400 | 32000 | 32000 | 32050 | 32000 | 475 |
| 479 | 20240807 | 104700 | 4002551000 | 32000 | 31850 | 32050 | 31850 | 4333 |
| 480 | 20240807 | 104600 | 3864097300 | 31850 | 31850 | 31900 | 31800 | 456 |
| 481 | 20240807 | 104500 | 3849573650 | 31850 | 31850 | 31850 | 31750 | 685 |
| 482 | 20240807 | 104400 | 3827757950 | 31800 | 31750 | 31800 | 31750 | 1651 |
| 483 | 20240807 | 104300 | 3775265250 | 31750 | 31650 | 31800 | 31650 | 2599 |
| 484 | 20240807 | 104200 | 3692763700 | 31650 | 31650 | 31700 | 31600 | 858 |
| 485 | 20240807 | 104100 | 3665610500 | 31600 | 31600 | 31650 | 31600 | 189 |
| 486 | 20240807 | 104000 | 3659632600 | 31600 | 31600 | 31650 | 31600 | 592 |
| 487 | 20240807 | 103900 | 3640924900 | 31600 | 31550 | 31650 | 31550 | 1520 |
| 488 | 20240807 | 103800 | 3592840650 | 31600 | 31600 | 31600 | 31550 | 336 |
| 489 | 20240807 | 103700 | 3582234300 | 31550 | 31650 | 31650 | 31550 | 471 |
| 490 | 20240807 | 103600 | 3567350500 | 31600 | 31650 | 31650 | 31550 | 628 |
| 491 | 20240807 | 103500 | 3547505300 | 31650 | 31550 | 31650 | 31550 | 2659 |
| 492 | 20240807 | 103400 | 3463485650 | 31550 | 31600 | 31600 | 31500 | 766 |
| 493 | 20240807 | 103300 | 3439344300 | 31600 | 31550 | 31600 | 31550 | 485 |
| 494 | 20240807 | 103200 | 3424042300 | 31500 | 31500 | 31500 | 31400 | 1396 |
| 495 | 20240807 | 103100 | 3380116150 | 31450 | 31500 | 31550 | 31450 | 279 |
| 496 | 20240807 | 103000 | 3371323350 | 31500 | 31450 | 31500 | 31450 | 86 |
| 497 | 20240807 | 102900 | 3368614400 | 31450 | 31450 | 31500 | 31400 | 514 |
| 498 | 20240807 | 102800 | 3352444950 | 31500 | 31400 | 31500 | 31400 | 295 |
| 499 | 20240807 | 102700 | 3343179900 | 31400 | 31400 | 31450 | 31400 | 831 |
| 500 | 20240807 | 102600 | 3317047450 | 31400 | 31400 | 31450 | 31400 | 132 |
| 501 | 20240807 | 102500 | 3312897600 | 31450 | 31450 | 31450 | 31400 | 203 |
| 502 | 20240807 | 102400 | 3306515050 | 31500 | 31450 | 31500 | 31450 | 190 |
| 503 | 20240807 | 102300 | 3300539450 | 31450 | 31400 | 31450 | 31400 | 447 |
| 504 | 20240807 | 102200 | 3286481700 | 31400 | 31400 | 31400 | 31350 | 876 |
| 505 | 20240807 | 102100 | 3258976550 | 31400 | 31300 | 31400 | 31300 | 288 |
| 506 | 20240807 | 102000 | 3249935850 | 31350 | 31300 | 31350 | 31300 | 78 |
| 507 | 20240807 | 101900 | 3247494350 | 31350 | 31250 | 31400 | 31250 | 700 |
| 508 | 20240807 | 101800 | 3225599000 | 31250 | 31200 | 31250 | 31200 | 11 |
| 509 | 20240807 | 101700 | 3225255300 | 31200 | 31200 | 31250 | 31200 | 539 |
| 510 | 20240807 | 101600 | 3208438300 | 31200 | 31200 | 31200 | 31100 | 1513 |
| 511 | 20240807 | 101500 | 3161303800 | 31200 | 31150 | 31200 | 31100 | 3752 |
| 512 | 20240807 | 101400 | 3044411700 | 31200 | 31200 | 31200 | 31150 | 2691 |
| 513 | 20240807 | 101300 | 2960575750 | 31200 | 31200 | 31200 | 31150 | 145 |
| 514 | 20240807 | 101200 | 2956052050 | 31200 | 31150 | 31200 | 31150 | 50 |
| 515 | 20240807 | 101100 | 2954492600 | 31150 | 31200 | 31250 | 31150 | 2277 |
| 516 | 20240807 | 101000 | 2883456350 | 31250 | 31200 | 31300 | 31200 | 858 |
| 517 | 20240807 | 100900 | 2856648800 | 31200 | 31300 | 31300 | 31200 | 1549 |
| 518 | 20240807 | 100800 | 2808303400 | 31250 | 31250 | 31300 | 31250 | 291 |
| 519 | 20240807 | 100700 | 2799209100 | 31250 | 31250 | 31300 | 31200 | 1957 |
| 520 | 20240807 | 100600 | 2738057750 | 31300 | 31250 | 31300 | 31250 | 1367 |
| 521 | 20240807 | 100500 | 2695277850 | 31300 | 31250 | 31350 | 31250 | 1389 |
| 522 | 20240807 | 100400 | 2651799900 | 31250 | 31250 | 31300 | 31200 | 2105 |
| 523 | 20240807 | 100300 | 2586019800 | 31300 | 31250 | 31300 | 31250 | 83 |
| 524 | 20240807 | 100200 | 2583426000 | 31250 | 31300 | 31300 | 31250 | 497 |
| 525 | 20240807 | 100100 | 2567888350 | 31300 | 31300 | 31300 | 31250 | 3297 |
| 526 | 20240807 | 100000 | 2464700650 | 31300 | 31350 | 31400 | 31300 | 1144 |
| 527 | 20240807 | 095900 | 2428826350 | 31400 | 31350 | 31400 | 31350 | 275 |
| 528 | 20240807 | 095800 | 2420204900 | 31400 | 31300 | 31400 | 31300 | 1342 |
| 529 | 20240807 | 095700 | 2378150850 | 31300 | 31300 | 31400 | 31300 | 59 |
| 530 | 20240807 | 095600 | 2376302900 | 31300 | 31400 | 31400 | 31300 | 440 |
| 531 | 20240807 | 095500 | 2362515100 | 31350 | 31350 | 31400 | 31350 | 181 |
| 532 | 20240807 | 095400 | 2356840400 | 31400 | 31350 | 31400 | 31350 | 147 |
| 533 | 20240807 | 095300 | 2352225150 | 31350 | 31300 | 31350 | 31300 | 786 |
| 534 | 20240807 | 095200 | 2327608200 | 31350 | 31350 | 31350 | 31300 | 568 |
| 535 | 20240807 | 095100 | 2309824350 | 31300 | 31500 | 31500 | 31300 | 4182 |
| 536 | 20240807 | 095000 | 2178558100 | 31500 | 31500 | 31500 | 31450 | 113 |
| 537 | 20240807 | 094900 | 2174998700 | 31500 | 31450 | 31500 | 31450 | 321 |
| 538 | 20240807 | 094800 | 2164895300 | 31500 | 31450 | 31550 | 31450 | 135 |
| 539 | 20240807 | 094700 | 2160647950 | 31550 | 31450 | 31550 | 31400 | 2612 |
| 540 | 20240807 | 094600 | 2078452700 | 31500 | 31600 | 31600 | 31500 | 1784 |
| 541 | 20240807 | 094500 | 2022225300 | 31600 | 31550 | 31650 | 31500 | 185 |
| 542 | 20240807 | 094400 | 2016395250 | 31500 | 31600 | 31600 | 31500 | 874 |
| 543 | 20240807 | 094300 | 1988840300 | 31600 | 31550 | 31600 | 31550 | 69 |
| 544 | 20240807 | 094200 | 1986663300 | 31550 | 31550 | 31600 | 31550 | 966 |
| 545 | 20240807 | 094100 | 1956149400 | 31550 | 31600 | 31600 | 31500 | 649 |
| 546 | 20240807 | 094000 | 1935671000 | 31600 | 31600 | 31600 | 31550 | 453 |
| 547 | 20240807 | 093900 | 1921358700 | 31550 | 31650 | 31650 | 31550 | 1217 |
| 548 | 20240807 | 093800 | 1882923650 | 31650 | 31750 | 31750 | 31650 | 761 |
| 549 | 20240807 | 093700 | 1858789850 | 31750 | 31700 | 31750 | 31700 | 151 |
| 550 | 20240807 | 093600 | 1854003050 | 31650 | 31700 | 31750 | 31600 | 1751 |
| 551 | 20240807 | 093500 | 1798588650 | 31700 | 31750 | 31750 | 31650 | 384 |
| 552 | 20240807 | 093400 | 1786408800 | 31700 | 31700 | 31700 | 31700 | 881 |
| 553 | 20240807 | 093300 | 1758481100 | 31700 | 31650 | 31700 | 31650 | 526 |
| 554 | 20240807 | 093200 | 1741819400 | 31650 | 31550 | 31650 | 31550 | 1120 |
| 555 | 20240807 | 093100 | 1706399800 | 31500 | 31650 | 31700 | 31500 | 2561 |
| 556 | 20240807 | 093000 | 1625480200 | 31700 | 31700 | 31700 | 31650 | 730 |
| 557 | 20240807 | 092900 | 1602365500 | 31700 | 31650 | 31700 | 31600 | 1594 |
| 558 | 20240807 | 092800 | 1551937200 | 31600 | 31600 | 31650 | 31600 | 259 |
| 559 | 20240807 | 092700 | 1543750950 | 31550 | 31600 | 31650 | 31550 | 591 |
| 560 | 20240807 | 092600 | 1525072950 | 31600 | 31550 | 31600 | 31500 | 898 |
| 561 | 20240807 | 092500 | 1496724150 | 31550 | 31350 | 31550 | 31350 | 1913 |
| 562 | 20240807 | 092400 | 1436587700 | 31350 | 31400 | 31450 | 31350 | 409 |
| 563 | 20240807 | 092300 | 1423745700 | 31400 | 31400 | 31450 | 31400 | 227 |
| 564 | 20240807 | 092200 | 1416616550 | 31400 | 31400 | 31400 | 31350 | 551 |
| 565 | 20240807 | 092100 | 1399317300 | 31400 | 31400 | 31400 | 31350 | 1309 |
| 566 | 20240807 | 092000 | 1358226100 | 31400 | 31400 | 31450 | 31400 | 448 |
| 567 | 20240807 | 091900 | 1344158250 | 31400 | 31400 | 31450 | 31400 | 492 |
| 568 | 20240807 | 091800 | 1328709400 | 31400 | 31400 | 31400 | 31350 | 323 |
| 569 | 20240807 | 091700 | 1318567350 | 31300 | 31350 | 31450 | 31300 | 1691 |
| 570 | 20240807 | 091600 | 1265549750 | 31400 | 31500 | 31500 | 31400 | 2793 |
| 571 | 20240807 | 091500 | 1177724350 | 31500 | 31500 | 31500 | 31450 | 163 |
| 572 | 20240807 | 091400 | 1172593700 | 31500 | 31600 | 31600 | 31500 | 2770 |
| 573 | 20240807 | 091300 | 1085232650 | 31650 | 31500 | 31700 | 31500 | 3500 |
| 574 | 20240807 | 091200 | 974664800 | 31500 | 31500 | 31550 | 31450 | 1537 |
| 575 | 20240807 | 091100 | 926249550 | 31500 | 31500 | 31500 | 31450 | 220 |
| 576 | 20240807 | 091000 | 919321200 | 31450 | 31500 | 31550 | 31450 | 842 |
| 577 | 20240807 | 090900 | 892797550 | 31500 | 31450 | 31500 | 31400 | 375 |
| 578 | 20240807 | 090800 | 880995750 | 31400 | 31500 | 31500 | 31300 | 2465 |
| 579 | 20240807 | 090700 | 803682250 | 31450 | 31350 | 31450 | 31350 | 500 |
| 580 | 20240807 | 090600 | 787980250 | 31400 | 31600 | 31600 | 31400 | 4278 |
| 581 | 20240807 | 090500 | 653096100 | 31600 | 31450 | 31600 | 31450 | 1958 |
| 582 | 20240807 | 090400 | 591278800 | 31400 | 31400 | 31400 | 31300 | 1340 |
| 583 | 20240807 | 090300 | 549273050 | 31400 | 31300 | 31400 | 31300 | 704 |
| 584 | 20240807 | 090200 | 527213950 | 31350 | 31550 | 31550 | 31200 | 4470 |
| 585 | 20240807 | 090100 | 387193500 | 31550 | 31600 | 31600 | 31400 | 1284 |
| 586 | 20240807 | 090000 | 346720900 | 31600 | 31300 | 31600 | 31300 | 10007 |