33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 9505 |
| 3 | 20240805 | 191100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 4 | 20240805 | 191000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 5 | 20240805 | 190900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 6 | 20240805 | 190800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 7 | 20240805 | 190700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 8 | 20240805 | 190600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 9 | 20240805 | 190500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 10 | 20240805 | 190400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 11 | 20240805 | 190300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 12 | 20240805 | 190200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 13 | 20240805 | 190100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 14 | 20240805 | 190000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 15 | 20240805 | 185900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 16 | 20240805 | 185800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 17 | 20240805 | 185700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 18 | 20240805 | 185600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 19 | 20240805 | 185500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 20 | 20240805 | 185400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 21 | 20240805 | 185300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 22 | 20240805 | 185200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 23 | 20240805 | 185100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 24 | 20240805 | 185000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 25 | 20240805 | 184900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 26 | 20240805 | 184800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 27 | 20240805 | 184700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 28 | 20240805 | 184600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 29 | 20240805 | 184500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 30 | 20240805 | 184400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 31 | 20240805 | 184300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 32 | 20240805 | 184200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 9505 |
| 33 | 20240805 | 184100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 34 | 20240805 | 184000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 35 | 20240805 | 183900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 36 | 20240805 | 183800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 37 | 20240805 | 183700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 38 | 20240805 | 183600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 39 | 20240805 | 183500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 40 | 20240805 | 183400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 41 | 20240805 | 183300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 42 | 20240805 | 183200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 43 | 20240805 | 183100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 44 | 20240805 | 183000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 45 | 20240805 | 182900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 46 | 20240805 | 182800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 47 | 20240805 | 182700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 48 | 20240805 | 182600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 49 | 20240805 | 182500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 50 | 20240805 | 182400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 51 | 20240805 | 182300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 52 | 20240805 | 182200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 53 | 20240805 | 182100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 54 | 20240805 | 182000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 55 | 20240805 | 181900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 56 | 20240805 | 181800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 57 | 20240805 | 181700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 58 | 20240805 | 181600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 59 | 20240805 | 181500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 60 | 20240805 | 181400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 61 | 20240805 | 181300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 62 | 20240805 | 181200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 9505 |
| 63 | 20240805 | 181100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 64 | 20240805 | 181000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 65 | 20240805 | 180900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 66 | 20240805 | 180800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 67 | 20240805 | 180700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 68 | 20240805 | 180600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 69 | 20240805 | 180500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 70 | 20240805 | 180400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 71 | 20240805 | 180300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 72 | 20240805 | 180200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 73 | 20240805 | 180100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 74 | 20240805 | 180000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 75 | 20240805 | 175900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 76 | 20240805 | 175800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 77 | 20240805 | 175700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 78 | 20240805 | 175600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 79 | 20240805 | 175500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 80 | 20240805 | 175400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 81 | 20240805 | 175300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 82 | 20240805 | 175200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 83 | 20240805 | 175100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 84 | 20240805 | 175000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 85 | 20240805 | 174900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 86 | 20240805 | 174800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 87 | 20240805 | 174700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 88 | 20240805 | 174600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 89 | 20240805 | 174500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 90 | 20240805 | 174400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 91 | 20240805 | 174300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 92 | 20240805 | 174200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 9505 |
| 93 | 20240805 | 174100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 94 | 20240805 | 174000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 95 | 20240805 | 173900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 96 | 20240805 | 173800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 97 | 20240805 | 173700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 98 | 20240805 | 173600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 99 | 20240805 | 173500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 100 | 20240805 | 173400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 101 | 20240805 | 173300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 102 | 20240805 | 173200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 103 | 20240805 | 173100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 104 | 20240805 | 173000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 105 | 20240805 | 172900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 106 | 20240805 | 172800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 107 | 20240805 | 172700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 108 | 20240805 | 172600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 109 | 20240805 | 172500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 110 | 20240805 | 172400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 111 | 20240805 | 172300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 112 | 20240805 | 172200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 113 | 20240805 | 172100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 114 | 20240805 | 172000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 115 | 20240805 | 171900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 116 | 20240805 | 171800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 117 | 20240805 | 171700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 118 | 20240805 | 171600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 119 | 20240805 | 171500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 120 | 20240805 | 171400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 121 | 20240805 | 171300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 122 | 20240805 | 171200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 9505 |
| 123 | 20240805 | 171100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 124 | 20240805 | 171000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 125 | 20240805 | 170900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 126 | 20240805 | 170800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 127 | 20240805 | 170700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 128 | 20240805 | 170600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 129 | 20240805 | 170500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 130 | 20240805 | 170400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 131 | 20240805 | 170300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 132 | 20240805 | 170200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 133 | 20240805 | 170100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 134 | 20240805 | 170000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 135 | 20240805 | 165900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 136 | 20240805 | 165800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 137 | 20240805 | 165700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 138 | 20240805 | 165600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 139 | 20240805 | 165500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 140 | 20240805 | 165400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 141 | 20240805 | 165300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 142 | 20240805 | 165200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 143 | 20240805 | 165100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 144 | 20240805 | 165000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 145 | 20240805 | 164900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 146 | 20240805 | 164800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 147 | 20240805 | 164700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 148 | 20240805 | 164600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 149 | 20240805 | 164500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 150 | 20240805 | 164400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 151 | 20240805 | 164300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 152 | 20240805 | 164200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 9505 |
| 153 | 20240805 | 164100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 154 | 20240805 | 164000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 155 | 20240805 | 163900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 156 | 20240805 | 163800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 157 | 20240805 | 163700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 158 | 20240805 | 163600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 159 | 20240805 | 163500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 160 | 20240805 | 163400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 161 | 20240805 | 163300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 162 | 20240805 | 163200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 163 | 20240805 | 163100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 164 | 20240805 | 163000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 165 | 20240805 | 162900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 166 | 20240805 | 162800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 167 | 20240805 | 162700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 168 | 20240805 | 162600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 169 | 20240805 | 162500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 170 | 20240805 | 162400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 171 | 20240805 | 162300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 172 | 20240805 | 162200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 173 | 20240805 | 162100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 174 | 20240805 | 162000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 175 | 20240805 | 161900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 176 | 20240805 | 161800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 177 | 20240805 | 161700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 178 | 20240805 | 161600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 179 | 20240805 | 161500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 180 | 20240805 | 161400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 181 | 20240805 | 161300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 182 | 20240805 | 161200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 9505 |
| 183 | 20240805 | 161100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 184 | 20240805 | 161000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 185 | 20240805 | 160900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 186 | 20240805 | 160800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 187 | 20240805 | 160700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 188 | 20240805 | 160600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 189 | 20240805 | 160500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 190 | 20240805 | 160400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 191 | 20240805 | 160300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 192 | 20240805 | 160200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 193 | 20240805 | 160100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 194 | 20240805 | 160000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 195 | 20240805 | 155900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 196 | 20240805 | 155800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 197 | 20240805 | 155700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 198 | 20240805 | 155600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 199 | 20240805 | 155500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 200 | 20240805 | 155400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 201 | 20240805 | 155300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 202 | 20240805 | 155200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 203 | 20240805 | 155100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 204 | 20240805 | 155000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 205 | 20240805 | 154900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 206 | 20240805 | 154800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 207 | 20240805 | 154700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 208 | 20240805 | 154600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 209 | 20240805 | 154500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 210 | 20240805 | 154400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 211 | 20240805 | 154300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 212 | 20240805 | 154200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 9505 |
| 213 | 20240805 | 154100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 214 | 20240805 | 154000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 215 | 20240805 | 153900 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 216 | 20240805 | 153800 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 217 | 20240805 | 153700 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 218 | 20240805 | 153600 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 219 | 20240805 | 153500 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 220 | 20240805 | 153400 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 221 | 20240805 | 153300 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 222 | 20240805 | 153200 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 223 | 20240805 | 153100 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 224 | 20240805 | 153000 | 21775428000 | 40850 | 40850 | 40850 | 40850 | 9505 |
| 225 | 20240805 | 152900 | 21387148750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 226 | 20240805 | 152800 | 21387148750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 227 | 20240805 | 152700 | 21387148750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 228 | 20240805 | 152600 | 21387148750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 229 | 20240805 | 152500 | 21387148750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 230 | 20240805 | 152400 | 21387148750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 231 | 20240805 | 152300 | 21387148750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20240805 | 152200 | 21387148750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 233 | 20240805 | 152100 | 21387148750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 234 | 20240805 | 152000 | 21387148750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 235 | 20240805 | 151900 | 21387148750 | 41350 | 41300 | 41400 | 41200 | 1438 |
| 236 | 20240805 | 151800 | 21327648450 | 41350 | 41050 | 41350 | 41000 | 1241 |
| 237 | 20240805 | 151700 | 21276530950 | 41200 | 41100 | 41250 | 40850 | 944 |
| 238 | 20240805 | 151600 | 21237770050 | 40850 | 40900 | 41100 | 40650 | 346 |
| 239 | 20240805 | 151500 | 21223633300 | 40900 | 40650 | 40900 | 40450 | 1440 |
| 240 | 20240805 | 151400 | 21165103400 | 40600 | 40650 | 40800 | 40500 | 849 |
| 241 | 20240805 | 151300 | 21130623200 | 40750 | 40500 | 40750 | 40400 | 1324 |
| 242 | 20240805 | 151200 | 21076871250 | 40500 | 40350 | 40500 | 40200 | 870 |
| 243 | 20240805 | 151100 | 21041748000 | 40500 | 40400 | 40500 | 40250 | 1332 |
| 244 | 20240805 | 151000 | 20987969650 | 40350 | 40200 | 40400 | 40000 | 1058 |
| 245 | 20240805 | 150900 | 20945314700 | 40200 | 40400 | 40400 | 39250 | 1887 |
| 246 | 20240805 | 150800 | 20869592900 | 40350 | 40750 | 40800 | 40350 | 641 |
| 247 | 20240805 | 150700 | 20843664500 | 40750 | 40500 | 40800 | 40350 | 1114 |
| 248 | 20240805 | 150600 | 20798540850 | 40550 | 40850 | 40850 | 40450 | 4867 |
| 249 | 20240805 | 150500 | 20600744350 | 40900 | 40600 | 40900 | 40600 | 908 |
| 250 | 20240805 | 150400 | 20563756200 | 40500 | 40550 | 40850 | 40500 | 1127 |
| 251 | 20240805 | 150300 | 20517974700 | 40750 | 40600 | 40850 | 40450 | 2385 |
| 252 | 20240805 | 150200 | 20421280200 | 40650 | 40750 | 40900 | 40350 | 1249 |
| 253 | 20240805 | 150100 | 20370541350 | 40750 | 40350 | 40750 | 40300 | 2527 |
| 254 | 20240805 | 150000 | 20268117250 | 40250 | 40500 | 40500 | 40250 | 2583 |
| 255 | 20240805 | 145900 | 20163875150 | 40450 | 40250 | 40550 | 40100 | 4930 |
| 256 | 20240805 | 145800 | 19965275450 | 40250 | 39750 | 40250 | 39750 | 4578 |
| 257 | 20240805 | 145700 | 19781985700 | 39750 | 39550 | 39850 | 39550 | 1709 |
| 258 | 20240805 | 145600 | 19714132400 | 39550 | 39250 | 39600 | 38800 | 2441 |
| 259 | 20240805 | 145500 | 19618187000 | 39300 | 39000 | 39300 | 38500 | 4283 |
| 260 | 20240805 | 145400 | 19451237900 | 38950 | 39050 | 39300 | 38500 | 3869 |
| 261 | 20240805 | 145300 | 19300784400 | 39200 | 39300 | 39350 | 38950 | 3947 |
| 262 | 20240805 | 145200 | 19146288700 | 39300 | 39700 | 39700 | 39200 | 3164 |
| 263 | 20240805 | 145100 | 19021547450 | 39700 | 40050 | 40050 | 39650 | 4650 |
| 264 | 20240805 | 145000 | 18836115950 | 40050 | 39800 | 40200 | 39800 | 11118 |
| 265 | 20240805 | 144900 | 18390968850 | 39800 | 40050 | 40050 | 39800 | 3360 |
| 266 | 20240805 | 144800 | 18256661000 | 40050 | 40550 | 40550 | 40050 | 1113 |
| 267 | 20240805 | 144700 | 18211914300 | 40550 | 40650 | 40650 | 40250 | 2425 |
| 268 | 20240805 | 144600 | 18113850650 | 40650 | 40800 | 40900 | 40650 | 1701 |
| 269 | 20240805 | 144500 | 18044513400 | 40700 | 41050 | 41250 | 40650 | 5844 |
| 270 | 20240805 | 144400 | 17804375450 | 41000 | 40300 | 41000 | 40300 | 2535 |
| 271 | 20240805 | 144300 | 17701449400 | 40350 | 40250 | 40350 | 40150 | 1081 |
| 272 | 20240805 | 144200 | 17657929100 | 40300 | 40350 | 40500 | 40300 | 1393 |
| 273 | 20240805 | 144100 | 17601698500 | 40300 | 40500 | 40500 | 40250 | 983 |
| 274 | 20240805 | 144000 | 17562019600 | 40450 | 40400 | 40600 | 40300 | 2687 |
| 275 | 20240805 | 143900 | 17453345150 | 40500 | 40700 | 40700 | 40500 | 2445 |
| 276 | 20240805 | 143800 | 17354254750 | 40650 | 40900 | 40900 | 40600 | 1361 |
| 277 | 20240805 | 143700 | 17298766900 | 40900 | 41000 | 41100 | 40900 | 1206 |
| 278 | 20240805 | 143600 | 17249348000 | 41050 | 41250 | 41250 | 40950 | 2730 |
| 279 | 20240805 | 143500 | 17137221000 | 41300 | 41150 | 41300 | 41150 | 929 |
| 280 | 20240805 | 143400 | 17098931750 | 41200 | 41300 | 41350 | 41150 | 3877 |
| 281 | 20240805 | 143300 | 16938922900 | 41250 | 41350 | 41400 | 41250 | 1214 |
| 282 | 20240805 | 143200 | 16888715850 | 41350 | 41300 | 41600 | 41250 | 6984 |
| 283 | 20240805 | 143100 | 16599460900 | 41350 | 41450 | 41600 | 41350 | 2754 |
| 284 | 20240805 | 143000 | 16485197200 | 41450 | 41650 | 41650 | 41400 | 1900 |
| 285 | 20240805 | 142900 | 16406265600 | 41650 | 41950 | 41950 | 41600 | 1619 |
| 286 | 20240805 | 142800 | 16338591950 | 41950 | 42150 | 42150 | 41950 | 1603 |
| 287 | 20240805 | 142700 | 16271165150 | 42150 | 42000 | 42200 | 42000 | 1770 |
| 288 | 20240805 | 142600 | 16196656350 | 42050 | 42100 | 42150 | 42000 | 4591 |
| 289 | 20240805 | 142500 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 290 | 20240805 | 142400 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 291 | 20240805 | 142300 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 292 | 20240805 | 142200 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 293 | 20240805 | 142100 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 294 | 20240805 | 142000 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 295 | 20240805 | 141900 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 296 | 20240805 | 141800 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 297 | 20240805 | 141700 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 298 | 20240805 | 141600 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 299 | 20240805 | 141500 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 300 | 20240805 | 141400 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 301 | 20240805 | 141300 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 302 | 20240805 | 141200 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 303 | 20240805 | 141100 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 304 | 20240805 | 141000 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 305 | 20240805 | 140900 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 306 | 20240805 | 140800 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 307 | 20240805 | 140700 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 308 | 20240805 | 140600 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 309 | 20240805 | 140500 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 310 | 20240805 | 140400 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 311 | 20240805 | 140300 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 312 | 20240805 | 140200 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 313 | 20240805 | 140100 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 314 | 20240805 | 140000 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 315 | 20240805 | 135900 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 316 | 20240805 | 135800 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 317 | 20240805 | 135700 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 318 | 20240805 | 135600 | 16003371650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 319 | 20240805 | 135500 | 16003371650 | 42450 | 42350 | 42450 | 42250 | 1104 |
| 320 | 20240805 | 135400 | 15956670950 | 42350 | 42550 | 42550 | 42300 | 1094 |
| 321 | 20240805 | 135300 | 15910276650 | 42550 | 42700 | 42700 | 42500 | 466 |
| 322 | 20240805 | 135200 | 15890437150 | 42700 | 42600 | 42750 | 42600 | 273 |
| 323 | 20240805 | 135100 | 15878785000 | 42650 | 42450 | 42650 | 42450 | 4578 |
| 324 | 20240805 | 135000 | 15684065200 | 42400 | 42450 | 42450 | 42400 | 539 |
| 325 | 20240805 | 134900 | 15661196800 | 42400 | 42450 | 42450 | 42400 | 361 |
| 326 | 20240805 | 134800 | 15645882850 | 42500 | 42350 | 42500 | 42300 | 1306 |
| 327 | 20240805 | 134700 | 15590532250 | 42400 | 42400 | 42400 | 42350 | 216 |
| 328 | 20240805 | 134600 | 15581381700 | 42400 | 42450 | 42500 | 42350 | 1009 |
| 329 | 20240805 | 134500 | 15538579700 | 42350 | 42350 | 42450 | 42300 | 1920 |
| 330 | 20240805 | 134400 | 15457211350 | 42350 | 42500 | 42500 | 42250 | 535 |
| 331 | 20240805 | 134300 | 15434543850 | 42550 | 42500 | 42650 | 42350 | 3508 |
| 332 | 20240805 | 134200 | 15285484550 | 42500 | 42600 | 42600 | 42400 | 596 |
| 333 | 20240805 | 134100 | 15260166700 | 42600 | 42550 | 42600 | 42550 | 508 |
| 334 | 20240805 | 134000 | 15238545900 | 42550 | 42700 | 42700 | 42550 | 2080 |
| 335 | 20240805 | 133900 | 15149881250 | 42700 | 42900 | 42950 | 42700 | 1072 |
| 336 | 20240805 | 133800 | 15104031500 | 42900 | 42800 | 42950 | 42750 | 1065 |
| 337 | 20240805 | 133700 | 15058390650 | 42800 | 42750 | 42800 | 42700 | 1019 |
| 338 | 20240805 | 133600 | 15014833300 | 42800 | 42700 | 42800 | 42700 | 1195 |
| 339 | 20240805 | 133500 | 14963776700 | 42750 | 42900 | 42900 | 42750 | 725 |
| 340 | 20240805 | 133400 | 14932734900 | 42950 | 42950 | 43050 | 42950 | 861 |
| 341 | 20240805 | 133300 | 14895743050 | 43000 | 43200 | 43250 | 43000 | 2982 |
| 342 | 20240805 | 133200 | 14767214800 | 43200 | 43300 | 43300 | 43200 | 316 |
| 343 | 20240805 | 133100 | 14753551350 | 43200 | 43200 | 43400 | 43150 | 2364 |
| 344 | 20240805 | 133000 | 14651161250 | 43150 | 43200 | 43250 | 43150 | 262 |
| 345 | 20240805 | 132900 | 14639846250 | 43150 | 43250 | 43300 | 43150 | 400 |
| 346 | 20240805 | 132800 | 14622553750 | 43300 | 43100 | 43400 | 43100 | 2347 |
| 347 | 20240805 | 132700 | 14521029900 | 43100 | 43100 | 43250 | 43050 | 1207 |
| 348 | 20240805 | 132600 | 14468978350 | 43150 | 43250 | 43250 | 43100 | 2029 |
| 349 | 20240805 | 132500 | 14381359650 | 43200 | 43250 | 43250 | 43200 | 255 |
| 350 | 20240805 | 132400 | 14370332650 | 43250 | 43250 | 43300 | 43200 | 236 |
| 351 | 20240805 | 132300 | 14360123250 | 43300 | 43400 | 43400 | 43250 | 711 |
| 352 | 20240805 | 132200 | 14329337700 | 43350 | 43250 | 43350 | 43250 | 417 |
| 353 | 20240805 | 132100 | 14311285800 | 43250 | 43250 | 43300 | 43200 | 1494 |
| 354 | 20240805 | 132000 | 14246727100 | 43300 | 43300 | 43450 | 43300 | 1723 |
| 355 | 20240805 | 131900 | 14172051250 | 43300 | 43500 | 43500 | 43300 | 751 |
| 356 | 20240805 | 131800 | 14139485550 | 43500 | 43500 | 43500 | 43500 | 277 |
| 357 | 20240805 | 131700 | 14127436050 | 43450 | 43550 | 43550 | 43450 | 516 |
| 358 | 20240805 | 131600 | 14104996950 | 43500 | 43500 | 43550 | 43500 | 183 |
| 359 | 20240805 | 131500 | 14097034550 | 43500 | 43400 | 43600 | 43400 | 1312 |
| 360 | 20240805 | 131400 | 14040010200 | 43400 | 43450 | 43450 | 43400 | 185 |
| 361 | 20240805 | 131300 | 14031979700 | 43450 | 43450 | 43500 | 43400 | 242 |
| 362 | 20240805 | 131200 | 14021466850 | 43450 | 43500 | 43500 | 43450 | 290 |
| 363 | 20240805 | 131100 | 14008866050 | 43450 | 43450 | 43500 | 43400 | 293 |
| 364 | 20240805 | 131000 | 13996133200 | 43450 | 43700 | 43700 | 43350 | 1237 |
| 365 | 20240805 | 130900 | 13942198600 | 43700 | 43650 | 43700 | 43650 | 401 |
| 366 | 20240805 | 130800 | 13924680100 | 43650 | 43650 | 43700 | 43600 | 702 |
| 367 | 20240805 | 130700 | 13894016700 | 43650 | 43600 | 43650 | 43600 | 478 |
| 368 | 20240805 | 130600 | 13873166550 | 43600 | 43600 | 43650 | 43550 | 467 |
| 369 | 20240805 | 130500 | 13852797200 | 43550 | 43400 | 43550 | 43300 | 2707 |
| 370 | 20240805 | 130400 | 13735261550 | 43450 | 43400 | 43600 | 43400 | 2042 |
| 371 | 20240805 | 130300 | 13646474600 | 43400 | 43550 | 43550 | 43400 | 1997 |
| 372 | 20240805 | 130200 | 13559651800 | 43550 | 43500 | 43650 | 43500 | 2069 |
| 373 | 20240805 | 130100 | 13469474200 | 43550 | 43550 | 43600 | 43500 | 2854 |
| 374 | 20240805 | 130000 | 13345189250 | 43600 | 43550 | 43600 | 43550 | 256 |
| 375 | 20240805 | 125900 | 13334039150 | 43600 | 43750 | 43750 | 43600 | 1289 |
| 376 | 20240805 | 125800 | 13277779500 | 43700 | 43800 | 43800 | 43700 | 573 |
| 377 | 20240805 | 125700 | 13252731350 | 43800 | 43750 | 43800 | 43750 | 350 |
| 378 | 20240805 | 125600 | 13237407350 | 43750 | 43800 | 43800 | 43750 | 74 |
| 379 | 20240805 | 125500 | 13234169600 | 43800 | 43900 | 43900 | 43750 | 1251 |
| 380 | 20240805 | 125400 | 13179363400 | 43900 | 43800 | 43900 | 43750 | 1747 |
| 381 | 20240805 | 125300 | 13102818700 | 43800 | 43800 | 43800 | 43600 | 1353 |
| 382 | 20240805 | 125200 | 13043724800 | 43850 | 43750 | 43850 | 43750 | 843 |
| 383 | 20240805 | 125100 | 13006821000 | 43750 | 43750 | 43800 | 43650 | 325 |
| 384 | 20240805 | 125000 | 12992622100 | 43850 | 43700 | 43850 | 43700 | 1164 |
| 385 | 20240805 | 124900 | 12941652750 | 43700 | 43600 | 43800 | 43550 | 1454 |
| 386 | 20240805 | 124800 | 12878148200 | 43600 | 43600 | 43650 | 43600 | 171 |
| 387 | 20240805 | 124700 | 12870691250 | 43600 | 43600 | 43650 | 43600 | 216 |
| 388 | 20240805 | 124600 | 12861269150 | 43600 | 43700 | 43700 | 43550 | 574 |
| 389 | 20240805 | 124500 | 12836235650 | 43650 | 43650 | 43750 | 43650 | 1083 |
| 390 | 20240805 | 124400 | 12788911150 | 43650 | 43500 | 43650 | 43500 | 1548 |
| 391 | 20240805 | 124300 | 12721440700 | 43500 | 43600 | 43600 | 43500 | 293 |
| 392 | 20240805 | 124200 | 12708678600 | 43650 | 43550 | 43800 | 43550 | 2965 |
| 393 | 20240805 | 124100 | 12579237300 | 43500 | 43600 | 43600 | 43500 | 1063 |
| 394 | 20240805 | 124000 | 12532944400 | 43650 | 43700 | 43700 | 43650 | 859 |
| 395 | 20240805 | 123900 | 12495441750 | 43750 | 43800 | 43800 | 43700 | 258 |
| 396 | 20240805 | 123800 | 12484151850 | 43800 | 43700 | 43800 | 43650 | 540 |
| 397 | 20240805 | 123700 | 12460534200 | 43700 | 43800 | 43800 | 43650 | 2090 |
| 398 | 20240805 | 123600 | 12369123800 | 43850 | 43800 | 43850 | 43750 | 415 |
| 399 | 20240805 | 123500 | 12350951750 | 43800 | 43950 | 43950 | 43750 | 929 |
| 400 | 20240805 | 123400 | 12310284700 | 43900 | 43900 | 43950 | 43850 | 954 |
| 401 | 20240805 | 123300 | 12268381200 | 43950 | 43900 | 43950 | 43900 | 46 |
| 402 | 20240805 | 123200 | 12266361600 | 43950 | 43950 | 44000 | 43850 | 347 |
| 403 | 20240805 | 123100 | 12251112250 | 44000 | 43850 | 44000 | 43800 | 299 |
| 404 | 20240805 | 123000 | 12237983150 | 43900 | 43800 | 43950 | 43800 | 709 |
| 405 | 20240805 | 122900 | 12206883850 | 43850 | 44000 | 44000 | 43800 | 561 |
| 406 | 20240805 | 122800 | 12182239950 | 44000 | 44000 | 44050 | 44000 | 92 |
| 407 | 20240805 | 122700 | 12178190800 | 44050 | 44000 | 44100 | 43950 | 812 |
| 408 | 20240805 | 122600 | 12142415450 | 44000 | 43950 | 44050 | 43950 | 281 |
| 409 | 20240805 | 122500 | 12130051450 | 44000 | 44000 | 44050 | 43950 | 321 |
| 410 | 20240805 | 122400 | 12115932850 | 44000 | 44000 | 44050 | 44000 | 107 |
| 411 | 20240805 | 122300 | 12111223200 | 44050 | 44100 | 44100 | 43950 | 142 |
| 412 | 20240805 | 122200 | 12104974400 | 43950 | 44150 | 44150 | 43950 | 113 |
| 413 | 20240805 | 122100 | 12099992850 | 44100 | 43950 | 44100 | 43950 | 630 |
| 414 | 20240805 | 122000 | 12072246800 | 43950 | 43900 | 44000 | 43900 | 271 |
| 415 | 20240805 | 121900 | 12060330000 | 43950 | 44050 | 44050 | 43900 | 812 |
| 416 | 20240805 | 121800 | 12024614950 | 44050 | 43950 | 44100 | 43950 | 1192 |
| 417 | 20240805 | 121700 | 11972157000 | 44000 | 43950 | 44050 | 43900 | 342 |
| 418 | 20240805 | 121600 | 11957112800 | 43900 | 44050 | 44050 | 43900 | 198 |
| 419 | 20240805 | 121500 | 11948408750 | 44050 | 44100 | 44100 | 44000 | 167 |
| 420 | 20240805 | 121400 | 11941051200 | 44050 | 44150 | 44200 | 44050 | 300 |
| 421 | 20240805 | 121300 | 11927809850 | 44200 | 44050 | 44250 | 43900 | 915 |
| 422 | 20240805 | 121200 | 11887517950 | 44000 | 43900 | 44000 | 43900 | 364 |
| 423 | 20240805 | 121100 | 11871517250 | 43900 | 43950 | 43950 | 43850 | 226 |
| 424 | 20240805 | 121000 | 11861590800 | 43950 | 44050 | 44050 | 43900 | 290 |
| 425 | 20240805 | 120900 | 11848834950 | 44000 | 44050 | 44050 | 43900 | 495 |
| 426 | 20240805 | 120800 | 11827070350 | 44050 | 44050 | 44100 | 44050 | 424 |
| 427 | 20240805 | 120700 | 11808387500 | 44000 | 44100 | 44100 | 44000 | 182 |
| 428 | 20240805 | 120600 | 11800374750 | 44100 | 44200 | 44200 | 44000 | 253 |
| 429 | 20240805 | 120500 | 11789216100 | 44200 | 43950 | 44200 | 43950 | 461 |
| 430 | 20240805 | 120400 | 11768919900 | 44000 | 44150 | 44200 | 44000 | 428 |
| 431 | 20240805 | 120300 | 11750033300 | 44150 | 44300 | 44300 | 44100 | 308 |
| 432 | 20240805 | 120200 | 11736428500 | 44250 | 44400 | 44400 | 44250 | 1125 |
| 433 | 20240805 | 120100 | 11686511850 | 44350 | 44150 | 44550 | 44150 | 1527 |
| 434 | 20240805 | 120000 | 11618781400 | 44250 | 43850 | 44250 | 43850 | 1550 |
| 435 | 20240805 | 115900 | 11550603350 | 43850 | 43800 | 43850 | 43800 | 533 |
| 436 | 20240805 | 115800 | 11527244000 | 43850 | 43850 | 43850 | 43750 | 297 |
| 437 | 20240805 | 115700 | 11514237450 | 43850 | 43850 | 43900 | 43850 | 173 |
| 438 | 20240805 | 115600 | 11506650050 | 43850 | 43750 | 43850 | 43750 | 436 |
| 439 | 20240805 | 115500 | 11487547400 | 43750 | 43800 | 43850 | 43750 | 635 |
| 440 | 20240805 | 115400 | 11459736450 | 43800 | 43900 | 43950 | 43800 | 1066 |
| 441 | 20240805 | 115300 | 11413011000 | 43900 | 43800 | 43950 | 43800 | 340 |
| 442 | 20240805 | 115200 | 11398081950 | 43800 | 43750 | 43950 | 43750 | 725 |
| 443 | 20240805 | 115100 | 11366285450 | 43800 | 43800 | 43800 | 43750 | 1014 |
| 444 | 20240805 | 115000 | 11321917350 | 43750 | 43800 | 43850 | 43750 | 1977 |
| 445 | 20240805 | 114900 | 11235404450 | 43850 | 43850 | 43950 | 43750 | 1927 |
| 446 | 20240805 | 114800 | 11150917250 | 43850 | 43850 | 43900 | 43800 | 205 |
| 447 | 20240805 | 114700 | 11141918300 | 43850 | 43850 | 43900 | 43850 | 215 |
| 448 | 20240805 | 114600 | 11132488600 | 43900 | 43950 | 43950 | 43750 | 3149 |
| 449 | 20240805 | 114500 | 10994465000 | 44000 | 43650 | 44000 | 43600 | 2100 |
| 450 | 20240805 | 114400 | 10902501150 | 43650 | 43650 | 43650 | 43600 | 366 |
| 451 | 20240805 | 114300 | 10886526050 | 43700 | 43700 | 43800 | 43700 | 952 |
| 452 | 20240805 | 114200 | 10844894750 | 43650 | 43650 | 43700 | 43600 | 282 |
| 453 | 20240805 | 114100 | 10832594350 | 43700 | 43600 | 43700 | 43550 | 657 |
| 454 | 20240805 | 114000 | 10803943350 | 43550 | 43500 | 43600 | 43500 | 460 |
| 455 | 20240805 | 113900 | 10783912500 | 43500 | 43550 | 43600 | 43500 | 315 |
| 456 | 20240805 | 113800 | 10770193750 | 43550 | 43550 | 43550 | 43500 | 794 |
| 457 | 20240805 | 113700 | 10735650150 | 43550 | 43600 | 43600 | 43550 | 69 |
| 458 | 20240805 | 113600 | 10732643700 | 43600 | 43550 | 43700 | 43550 | 1027 |
| 459 | 20240805 | 113500 | 10687894700 | 43500 | 43550 | 43600 | 43500 | 563 |
| 460 | 20240805 | 113400 | 10663384950 | 43550 | 43750 | 43750 | 43500 | 1134 |
| 461 | 20240805 | 113300 | 10613909550 | 43750 | 43650 | 43900 | 43650 | 654 |
| 462 | 20240805 | 113200 | 10585296650 | 43700 | 43700 | 43700 | 43650 | 186 |
| 463 | 20240805 | 113100 | 10577173700 | 43700 | 43750 | 43750 | 43650 | 789 |
| 464 | 20240805 | 113000 | 10542714450 | 43700 | 43750 | 43850 | 43700 | 1013 |
| 465 | 20240805 | 112900 | 10498372450 | 43750 | 43800 | 43900 | 43750 | 626 |
| 466 | 20240805 | 112800 | 10470937500 | 43700 | 44000 | 44050 | 43450 | 3772 |
| 467 | 20240805 | 112700 | 10305911300 | 44000 | 44050 | 44100 | 44000 | 536 |
| 468 | 20240805 | 112600 | 10282310450 | 44000 | 44000 | 44050 | 44000 | 216 |
| 469 | 20240805 | 112500 | 10272798550 | 44100 | 43900 | 44100 | 43800 | 687 |
| 470 | 20240805 | 112400 | 10242634350 | 43900 | 44000 | 44000 | 43850 | 267 |
| 471 | 20240805 | 112300 | 10230912600 | 43850 | 44050 | 44100 | 43850 | 880 |
| 472 | 20240805 | 112200 | 10192203000 | 44050 | 43950 | 44050 | 43950 | 1432 |
| 473 | 20240805 | 112100 | 10129214400 | 43950 | 43650 | 43950 | 43650 | 3022 |
| 474 | 20240805 | 112000 | 9996773250 | 43600 | 43650 | 43650 | 43550 | 672 |
| 475 | 20240805 | 111900 | 9967475550 | 43650 | 43700 | 43750 | 43650 | 1240 |
| 476 | 20240805 | 111800 | 9913279000 | 43700 | 43550 | 43800 | 43550 | 1383 |
| 477 | 20240805 | 111700 | 9852903150 | 43600 | 43650 | 43700 | 43550 | 1236 |
| 478 | 20240805 | 111600 | 9798970850 | 43650 | 43750 | 43800 | 43650 | 1805 |
| 479 | 20240805 | 111500 | 9720104350 | 43750 | 43750 | 43900 | 43700 | 2070 |
| 480 | 20240805 | 111400 | 9629485600 | 43800 | 43850 | 43900 | 43750 | 1527 |
| 481 | 20240805 | 111300 | 9562565800 | 43850 | 43900 | 43950 | 43850 | 1092 |
| 482 | 20240805 | 111200 | 9514594400 | 43900 | 43950 | 44000 | 43900 | 2404 |
| 483 | 20240805 | 111100 | 9408960250 | 43950 | 44050 | 44100 | 43950 | 5006 |
| 484 | 20240805 | 111000 | 9188486900 | 44100 | 44100 | 44300 | 44050 | 1562 |
| 485 | 20240805 | 110900 | 9119550600 | 44150 | 44200 | 44200 | 44000 | 2567 |
| 486 | 20240805 | 110800 | 9006404500 | 44200 | 44200 | 44300 | 44200 | 1004 |
| 487 | 20240805 | 110700 | 8962019750 | 44200 | 44100 | 44200 | 44100 | 1228 |
| 488 | 20240805 | 110600 | 8907811100 | 44150 | 44350 | 44350 | 44150 | 657 |
| 489 | 20240805 | 110500 | 8878773100 | 44350 | 44100 | 44350 | 44100 | 2331 |
| 490 | 20240805 | 110400 | 8775705350 | 44100 | 44100 | 44150 | 44050 | 855 |
| 491 | 20240805 | 110300 | 8738007100 | 44100 | 44200 | 44200 | 44100 | 404 |
| 492 | 20240805 | 110200 | 8720178200 | 44250 | 44300 | 44400 | 44150 | 530 |
| 493 | 20240805 | 110100 | 8696706500 | 44350 | 44200 | 44350 | 44150 | 2583 |
| 494 | 20240805 | 110000 | 8582493200 | 44200 | 44300 | 44350 | 44200 | 531 |
| 495 | 20240805 | 105900 | 8558990550 | 44350 | 44400 | 44450 | 44300 | 1471 |
| 496 | 20240805 | 105800 | 8493750550 | 44400 | 44400 | 44450 | 44400 | 751 |
| 497 | 20240805 | 105700 | 8460403100 | 44450 | 44450 | 44500 | 44400 | 295 |
| 498 | 20240805 | 105600 | 8447291050 | 44500 | 44500 | 44600 | 44500 | 392 |
| 499 | 20240805 | 105500 | 8429836150 | 44450 | 44450 | 44450 | 44400 | 1126 |
| 500 | 20240805 | 105400 | 8379819350 | 44500 | 44500 | 44550 | 44400 | 598 |
| 501 | 20240805 | 105300 | 8353219350 | 44600 | 44400 | 44600 | 44400 | 1788 |
| 502 | 20240805 | 105200 | 8273665550 | 44450 | 44550 | 44550 | 44400 | 572 |
| 503 | 20240805 | 105100 | 8248243000 | 44550 | 44650 | 44700 | 44500 | 2008 |
| 504 | 20240805 | 105000 | 8158703950 | 44650 | 44700 | 44750 | 44600 | 1120 |
| 505 | 20240805 | 104900 | 8108685950 | 44700 | 44850 | 44850 | 44700 | 1698 |
| 506 | 20240805 | 104800 | 8032622000 | 44850 | 44900 | 44900 | 44800 | 501 |
| 507 | 20240805 | 104700 | 8010152550 | 44850 | 44800 | 45000 | 44800 | 1068 |
| 508 | 20240805 | 104600 | 7962213800 | 44850 | 44900 | 44900 | 44850 | 459 |
| 509 | 20240805 | 104500 | 7941623150 | 44900 | 44850 | 44950 | 44800 | 718 |
| 510 | 20240805 | 104400 | 7909409900 | 44850 | 44750 | 44850 | 44750 | 386 |
| 511 | 20240805 | 104300 | 7892122400 | 44750 | 45100 | 45100 | 44750 | 2479 |
| 512 | 20240805 | 104200 | 7780876000 | 45050 | 45100 | 45150 | 45000 | 680 |
| 513 | 20240805 | 104100 | 7750235000 | 45050 | 45200 | 45250 | 44950 | 1173 |
| 514 | 20240805 | 104000 | 7697411850 | 45200 | 45050 | 45250 | 45050 | 1982 |
| 515 | 20240805 | 103900 | 7607901800 | 45000 | 45000 | 45050 | 45000 | 225 |
| 516 | 20240805 | 103800 | 7597773200 | 45050 | 45050 | 45050 | 44900 | 593 |
| 517 | 20240805 | 103700 | 7571100900 | 45050 | 45050 | 45050 | 44850 | 1267 |
| 518 | 20240805 | 103600 | 7514182600 | 45050 | 44950 | 45050 | 44850 | 3017 |
| 519 | 20240805 | 103500 | 7378639350 | 45000 | 45000 | 45000 | 44900 | 1893 |
| 520 | 20240805 | 103400 | 7293544100 | 45000 | 45000 | 45100 | 45000 | 105 |
| 521 | 20240805 | 103300 | 7288813200 | 45000 | 45100 | 45100 | 45000 | 1411 |
| 522 | 20240805 | 103200 | 7225235250 | 45100 | 45150 | 45150 | 45050 | 1467 |
| 523 | 20240805 | 103100 | 7159032000 | 45150 | 45000 | 45150 | 44950 | 1768 |
| 524 | 20240805 | 103000 | 7079405800 | 45050 | 45150 | 45200 | 45000 | 500 |
| 525 | 20240805 | 102900 | 7056877700 | 45200 | 45000 | 45200 | 44900 | 1045 |
| 526 | 20240805 | 102800 | 7009844800 | 45000 | 45050 | 45050 | 45000 | 1814 |
| 527 | 20240805 | 102700 | 6928173900 | 45100 | 45250 | 45250 | 45100 | 2487 |
| 528 | 20240805 | 102600 | 6815867850 | 45250 | 45300 | 45300 | 45200 | 426 |
| 529 | 20240805 | 102500 | 6796577300 | 45300 | 45300 | 45350 | 45250 | 1689 |
| 530 | 20240805 | 102400 | 6720125900 | 45250 | 45250 | 45300 | 45250 | 203 |
| 531 | 20240805 | 102300 | 6710934650 | 45250 | 45400 | 45400 | 45250 | 208 |
| 532 | 20240805 | 102200 | 6701509500 | 45350 | 45500 | 45550 | 45350 | 717 |
| 533 | 20240805 | 102100 | 6668905450 | 45500 | 45450 | 45500 | 45400 | 659 |
| 534 | 20240805 | 102000 | 6638934400 | 45450 | 45300 | 45500 | 45300 | 419 |
| 535 | 20240805 | 101900 | 6619916800 | 45350 | 45400 | 45450 | 45200 | 581 |
| 536 | 20240805 | 101800 | 6593632650 | 45450 | 45300 | 45650 | 45300 | 2700 |
| 537 | 20240805 | 101700 | 6470939350 | 45300 | 45100 | 45300 | 45050 | 1307 |
| 538 | 20240805 | 101600 | 6411932300 | 45050 | 45350 | 45350 | 45050 | 365 |
| 539 | 20240805 | 101500 | 6395418900 | 45350 | 45150 | 45350 | 45150 | 383 |
| 540 | 20240805 | 101400 | 6378092600 | 45200 | 45300 | 45350 | 45150 | 902 |
| 541 | 20240805 | 101300 | 6337243200 | 45300 | 45100 | 45350 | 45100 | 278 |
| 542 | 20240805 | 101200 | 6324656950 | 45050 | 45150 | 45200 | 45050 | 767 |
| 543 | 20240805 | 101100 | 6290039200 | 45150 | 45200 | 45250 | 45150 | 171 |
| 544 | 20240805 | 101000 | 6282310050 | 45200 | 45050 | 45200 | 45000 | 1452 |
| 545 | 20240805 | 100900 | 6216818900 | 45050 | 45000 | 45100 | 45000 | 939 |
| 546 | 20240805 | 100800 | 6174500150 | 45000 | 45100 | 45100 | 45000 | 1743 |
| 547 | 20240805 | 100700 | 6096020900 | 45100 | 45100 | 45150 | 45100 | 312 |
| 548 | 20240805 | 100600 | 6081948100 | 45100 | 45150 | 45150 | 45050 | 331 |
| 549 | 20240805 | 100500 | 6067016750 | 45200 | 45150 | 45200 | 45150 | 616 |
| 550 | 20240805 | 100400 | 6039202700 | 45150 | 45300 | 45300 | 45150 | 321 |
| 551 | 20240805 | 100300 | 6024671350 | 45300 | 45300 | 45300 | 45250 | 630 |
| 552 | 20240805 | 100200 | 5996151150 | 45300 | 45300 | 45300 | 45250 | 97 |
| 553 | 20240805 | 100100 | 5991758100 | 45250 | 45300 | 45300 | 45150 | 1301 |
| 554 | 20240805 | 100000 | 5932876200 | 45300 | 45350 | 45350 | 45250 | 512 |
| 555 | 20240805 | 095900 | 5909685650 | 45300 | 45350 | 45350 | 45250 | 573 |
| 556 | 20240805 | 095800 | 5883717600 | 45350 | 45300 | 45350 | 45200 | 1335 |
| 557 | 20240805 | 095700 | 5823293050 | 45350 | 45400 | 45400 | 45300 | 1022 |
| 558 | 20240805 | 095600 | 5776962500 | 45250 | 45200 | 45400 | 45200 | 1345 |
| 559 | 20240805 | 095500 | 5716004550 | 45250 | 45050 | 45250 | 45000 | 799 |
| 560 | 20240805 | 095400 | 5679960300 | 45000 | 45050 | 45100 | 45000 | 202 |
| 561 | 20240805 | 095300 | 5670865650 | 45100 | 45100 | 45100 | 45000 | 543 |
| 562 | 20240805 | 095200 | 5646422250 | 45100 | 45050 | 45150 | 45000 | 1659 |
| 563 | 20240805 | 095100 | 5571643950 | 45050 | 45150 | 45150 | 45050 | 544 |
| 564 | 20240805 | 095000 | 5547102150 | 45150 | 45100 | 45250 | 45050 | 1552 |
| 565 | 20240805 | 094900 | 5477007850 | 45150 | 45150 | 45150 | 45100 | 357 |
| 566 | 20240805 | 094800 | 5460896500 | 45150 | 45250 | 45250 | 45150 | 667 |
| 567 | 20240805 | 094700 | 5430737250 | 45300 | 45250 | 45300 | 45250 | 557 |
| 568 | 20240805 | 094600 | 5405530650 | 45250 | 45250 | 45350 | 45200 | 569 |
| 569 | 20240805 | 094500 | 5379783950 | 45250 | 45250 | 45300 | 45200 | 1599 |
| 570 | 20240805 | 094400 | 5307451150 | 45250 | 45350 | 45350 | 45250 | 925 |
| 571 | 20240805 | 094300 | 5265548600 | 45350 | 45400 | 45450 | 45350 | 783 |
| 572 | 20240805 | 094200 | 5229988600 | 45400 | 45600 | 45600 | 45400 | 703 |
| 573 | 20240805 | 094100 | 5198001950 | 45550 | 45650 | 45650 | 45550 | 321 |
| 574 | 20240805 | 094000 | 5183372000 | 45650 | 45450 | 45700 | 45450 | 1070 |
| 575 | 20240805 | 093900 | 5134592950 | 45450 | 45450 | 45500 | 45400 | 854 |
| 576 | 20240805 | 093800 | 5095780300 | 45450 | 45650 | 45700 | 45450 | 1533 |
| 577 | 20240805 | 093700 | 5025909400 | 45650 | 45750 | 45800 | 45650 | 616 |
| 578 | 20240805 | 093600 | 4997741850 | 45750 | 45800 | 45800 | 45650 | 990 |
| 579 | 20240805 | 093500 | 4952478450 | 45850 | 45800 | 45950 | 45800 | 961 |
| 580 | 20240805 | 093400 | 4908397500 | 45850 | 45700 | 45900 | 45600 | 1007 |
| 581 | 20240805 | 093300 | 4862299850 | 45750 | 45600 | 45800 | 45600 | 679 |
| 582 | 20240805 | 093200 | 4831281250 | 45650 | 45650 | 45700 | 45500 | 1446 |
| 583 | 20240805 | 093100 | 4765371900 | 45650 | 45900 | 45900 | 45600 | 1774 |
| 584 | 20240805 | 093000 | 4684141250 | 45900 | 46200 | 46200 | 45850 | 3109 |
| 585 | 20240805 | 092900 | 4541192550 | 46100 | 45950 | 46150 | 45950 | 1745 |
| 586 | 20240805 | 092800 | 4460763250 | 45950 | 46050 | 46400 | 45950 | 4423 |
| 587 | 20240805 | 092700 | 4256827750 | 46050 | 45700 | 46100 | 45700 | 6537 |
| 588 | 20240805 | 092600 | 3956327850 | 45750 | 45550 | 45850 | 45500 | 3817 |
| 589 | 20240805 | 092500 | 3782053900 | 45500 | 45350 | 45600 | 45300 | 1480 |
| 590 | 20240805 | 092400 | 3714774900 | 45450 | 45650 | 45700 | 45400 | 1414 |
| 591 | 20240805 | 092300 | 3650412400 | 45700 | 45900 | 45900 | 45600 | 877 |
| 592 | 20240805 | 092200 | 3610257350 | 45900 | 45550 | 45900 | 45550 | 3233 |
| 593 | 20240805 | 092100 | 3462305650 | 45500 | 45700 | 45800 | 45500 | 996 |
| 594 | 20240805 | 092000 | 3416797050 | 45700 | 45500 | 45700 | 45500 | 1489 |
| 595 | 20240805 | 091900 | 3348887250 | 45500 | 45650 | 45650 | 45500 | 717 |
| 596 | 20240805 | 091800 | 3316220750 | 45650 | 45850 | 45900 | 45650 | 3386 |
| 597 | 20240805 | 091700 | 3161198750 | 45850 | 45850 | 45950 | 45750 | 1739 |
| 598 | 20240805 | 091600 | 3081429050 | 45800 | 45950 | 45950 | 45700 | 1602 |
| 599 | 20240805 | 091500 | 3008037150 | 45950 | 45600 | 45950 | 45600 | 2324 |
| 600 | 20240805 | 091400 | 2901416000 | 45750 | 45600 | 45850 | 45500 | 1763 |
| 601 | 20240805 | 091300 | 2820851500 | 45450 | 45800 | 45850 | 45300 | 6454 |
| 602 | 20240805 | 091200 | 2526921550 | 45800 | 45650 | 45800 | 45550 | 2834 |
| 603 | 20240805 | 091100 | 2397477950 | 45600 | 45450 | 45650 | 45400 | 2118 |
| 604 | 20240805 | 091000 | 2301041000 | 45450 | 45200 | 45550 | 44950 | 5295 |
| 605 | 20240805 | 090900 | 2061463400 | 45200 | 45000 | 45250 | 44900 | 2670 |
| 606 | 20240805 | 090800 | 1941039100 | 45100 | 44950 | 45250 | 44950 | 2636 |
| 607 | 20240805 | 090700 | 1822208200 | 45000 | 45050 | 45050 | 44800 | 1171 |
| 608 | 20240805 | 090600 | 1769542100 | 45050 | 44700 | 45250 | 44700 | 5467 |
| 609 | 20240805 | 090500 | 1524227150 | 44750 | 44700 | 44900 | 44600 | 3158 |
| 610 | 20240805 | 090400 | 1382907700 | 44700 | 45050 | 45150 | 44700 | 3693 |
| 611 | 20240805 | 090300 | 1217152250 | 45050 | 44850 | 45200 | 44750 | 4267 |
| 612 | 20240805 | 090200 | 1025095650 | 44850 | 45200 | 45400 | 44750 | 5314 |
| 613 | 20240805 | 090100 | 785639650 | 45150 | 45050 | 45200 | 44600 | 6084 |
| 614 | 20240805 | 090000 | 512532300 | 45050 | 44700 | 45350 | 44700 | 11434 |