31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 38671 |
| 3 | 20240805 | 183100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20240805 | 183000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20240805 | 182900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20240805 | 182800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20240805 | 182700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20240805 | 182600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20240805 | 182500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20240805 | 182400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20240805 | 182300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20240805 | 182200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20240805 | 182100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20240805 | 182000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20240805 | 181900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20240805 | 181800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20240805 | 181700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20240805 | 181600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20240805 | 181500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20240805 | 181400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20240805 | 181300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20240805 | 181200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20240805 | 181100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20240805 | 181000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20240805 | 180900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20240805 | 180800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20240805 | 180700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20240805 | 180600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20240805 | 180500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20240805 | 180400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20240805 | 180300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20240805 | 180200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 38671 |
| 33 | 20240805 | 180100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20240805 | 180000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20240805 | 175900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20240805 | 175800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20240805 | 175700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20240805 | 175600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20240805 | 175500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20240805 | 175400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20240805 | 175300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20240805 | 175200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20240805 | 175100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20240805 | 175000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20240805 | 174900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20240805 | 174800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20240805 | 174700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20240805 | 174600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20240805 | 174500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20240805 | 174400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20240805 | 174300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20240805 | 174200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20240805 | 174100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20240805 | 174000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20240805 | 173900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20240805 | 173800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20240805 | 173700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20240805 | 173600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20240805 | 173500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20240805 | 173400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20240805 | 173300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20240805 | 173200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 38671 |
| 63 | 20240805 | 173100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20240805 | 173000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20240805 | 172900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20240805 | 172800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20240805 | 172700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20240805 | 172600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20240805 | 172500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20240805 | 172400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20240805 | 172300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20240805 | 172200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20240805 | 172100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20240805 | 172000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20240805 | 171900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20240805 | 171800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20240805 | 171700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20240805 | 171600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20240805 | 171500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20240805 | 171400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20240805 | 171300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20240805 | 171200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20240805 | 171100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20240805 | 171000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20240805 | 170900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20240805 | 170800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20240805 | 170700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20240805 | 170600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20240805 | 170500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20240805 | 170400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20240805 | 170300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20240805 | 170200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 38671 |
| 93 | 20240805 | 170100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20240805 | 170000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20240805 | 165900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20240805 | 165800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20240805 | 165700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20240805 | 165600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20240805 | 165500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20240805 | 165400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20240805 | 165300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20240805 | 165200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20240805 | 165100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20240805 | 165000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20240805 | 164900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20240805 | 164800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20240805 | 164700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20240805 | 164600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20240805 | 164500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20240805 | 164400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20240805 | 164300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20240805 | 164200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20240805 | 164100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20240805 | 164000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20240805 | 163900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20240805 | 163800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20240805 | 163700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20240805 | 163600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20240805 | 163500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20240805 | 163400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20240805 | 163300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20240805 | 163200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 38671 |
| 123 | 20240805 | 163100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20240805 | 163000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20240805 | 162900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20240805 | 162800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20240805 | 162700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20240805 | 162600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20240805 | 162500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20240805 | 162400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20240805 | 162300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20240805 | 162200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20240805 | 162100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20240805 | 162000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20240805 | 161900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20240805 | 161800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20240805 | 161700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20240805 | 161600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20240805 | 161500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20240805 | 161400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20240805 | 161300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20240805 | 161200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20240805 | 161100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20240805 | 161000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20240805 | 160900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20240805 | 160800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20240805 | 160700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20240805 | 160600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20240805 | 160500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20240805 | 160400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20240805 | 160300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20240805 | 160200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 38671 |
| 153 | 20240805 | 160100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20240805 | 160000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20240805 | 155900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20240805 | 155800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20240805 | 155700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20240805 | 155600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20240805 | 155500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20240805 | 155400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20240805 | 155300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20240805 | 155200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20240805 | 155100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20240805 | 155000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20240805 | 154900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20240805 | 154800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20240805 | 154700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20240805 | 154600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20240805 | 154500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20240805 | 154400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20240805 | 154300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20240805 | 154200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20240805 | 154100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20240805 | 154000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20240805 | 153900 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20240805 | 153800 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20240805 | 153700 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20240805 | 153600 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20240805 | 153500 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20240805 | 153400 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20240805 | 153300 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20240805 | 153200 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 38671 |
| 183 | 20240805 | 153100 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20240805 | 153000 | 40442120650 | 29650 | 29650 | 29650 | 29650 | 38671 |
| 185 | 20240805 | 152900 | 39295525500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20240805 | 152800 | 39295525500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20240805 | 152700 | 39295525500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20240805 | 152600 | 39295525500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20240805 | 152500 | 39295525500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20240805 | 152400 | 39295525500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20240805 | 152300 | 39295525500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20240805 | 152200 | 39295525500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20240805 | 152100 | 39295525500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20240805 | 152000 | 39295525500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20240805 | 151900 | 39295525500 | 29750 | 29800 | 29800 | 29700 | 3136 |
| 196 | 20240805 | 151800 | 39202300300 | 29800 | 29700 | 29800 | 29700 | 2930 |
| 197 | 20240805 | 151700 | 39115135400 | 29700 | 29700 | 29750 | 29600 | 3684 |
| 198 | 20240805 | 151600 | 39005819950 | 29650 | 29650 | 29750 | 29600 | 2814 |
| 199 | 20240805 | 151500 | 38922360550 | 29650 | 29550 | 29650 | 29500 | 2693 |
| 200 | 20240805 | 151400 | 38842682900 | 29500 | 29550 | 29550 | 29450 | 2562 |
| 201 | 20240805 | 151300 | 38767085700 | 29550 | 29500 | 29650 | 29450 | 1870 |
| 202 | 20240805 | 151200 | 38711805000 | 29550 | 29550 | 29600 | 29350 | 6111 |
| 203 | 20240805 | 151100 | 38531841200 | 29450 | 29500 | 29550 | 29450 | 2752 |
| 204 | 20240805 | 151000 | 38450646800 | 29550 | 29500 | 29600 | 29450 | 2283 |
| 205 | 20240805 | 150900 | 38383254100 | 29500 | 29400 | 29550 | 29400 | 2634 |
| 206 | 20240805 | 150800 | 38305632700 | 29450 | 29500 | 29500 | 29400 | 2195 |
| 207 | 20240805 | 150700 | 38240958050 | 29450 | 29550 | 29650 | 29450 | 2718 |
| 208 | 20240805 | 150600 | 38160715050 | 29500 | 29600 | 29600 | 29450 | 4385 |
| 209 | 20240805 | 150500 | 38031290150 | 29600 | 29600 | 29700 | 29550 | 3580 |
| 210 | 20240805 | 150400 | 37925321050 | 29700 | 29700 | 29700 | 29550 | 3755 |
| 211 | 20240805 | 150300 | 37814045100 | 29750 | 29800 | 29850 | 29700 | 3747 |
| 212 | 20240805 | 150200 | 37702472300 | 29850 | 29800 | 29900 | 29800 | 6312 |
| 213 | 20240805 | 150100 | 37514232600 | 29900 | 29750 | 29900 | 29700 | 4211 |
| 214 | 20240805 | 150000 | 37388615450 | 29700 | 29750 | 29800 | 29650 | 1523 |
| 215 | 20240805 | 145900 | 37343322800 | 29750 | 29450 | 29750 | 29450 | 4695 |
| 216 | 20240805 | 145800 | 37204078700 | 29450 | 29450 | 29550 | 29350 | 8411 |
| 217 | 20240805 | 145700 | 36956539650 | 29450 | 29250 | 29450 | 29250 | 5663 |
| 218 | 20240805 | 145600 | 36790499500 | 29250 | 29300 | 29350 | 29200 | 1632 |
| 219 | 20240805 | 145500 | 36742746750 | 29300 | 29200 | 29300 | 29100 | 6438 |
| 220 | 20240805 | 145400 | 36555046200 | 29100 | 29200 | 29250 | 29100 | 7407 |
| 221 | 20240805 | 145300 | 36339122750 | 29100 | 29200 | 29300 | 29050 | 25855 |
| 222 | 20240805 | 145200 | 35584538400 | 29300 | 29350 | 29400 | 29200 | 2741 |
| 223 | 20240805 | 145100 | 35504282950 | 29350 | 29400 | 29500 | 29300 | 5712 |
| 224 | 20240805 | 145000 | 35336645000 | 29400 | 29500 | 29550 | 29400 | 3349 |
| 225 | 20240805 | 144900 | 35238035750 | 29500 | 29650 | 29650 | 29450 | 18949 |
| 226 | 20240805 | 144800 | 34678722400 | 29600 | 29800 | 29800 | 29550 | 15092 |
| 227 | 20240805 | 144700 | 34231273800 | 29800 | 29850 | 29850 | 29700 | 11223 |
| 228 | 20240805 | 144600 | 33896991400 | 29800 | 29900 | 29900 | 29800 | 4050 |
| 229 | 20240805 | 144500 | 33776071200 | 29900 | 29950 | 30000 | 29850 | 21801 |
| 230 | 20240805 | 144400 | 33123679300 | 29950 | 29950 | 30000 | 29950 | 13699 |
| 231 | 20240805 | 144300 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 232 | 20240805 | 144200 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 233 | 20240805 | 144100 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 234 | 20240805 | 144000 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 235 | 20240805 | 143900 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 236 | 20240805 | 143800 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 237 | 20240805 | 143700 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 238 | 20240805 | 143600 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 239 | 20240805 | 143500 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 240 | 20240805 | 143400 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 241 | 20240805 | 143300 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 242 | 20240805 | 143200 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 243 | 20240805 | 143100 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 244 | 20240805 | 143000 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 245 | 20240805 | 142900 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 246 | 20240805 | 142800 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 247 | 20240805 | 142700 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 248 | 20240805 | 142600 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 249 | 20240805 | 142500 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 250 | 20240805 | 142400 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 251 | 20240805 | 142300 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 252 | 20240805 | 142200 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 253 | 20240805 | 142100 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 254 | 20240805 | 142000 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 255 | 20240805 | 141900 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 256 | 20240805 | 141800 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 257 | 20240805 | 141700 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 258 | 20240805 | 141600 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 259 | 20240805 | 141500 | 32713394200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 260 | 20240805 | 141400 | 32713394200 | 29950 | 29950 | 29950 | 29900 | 466 |
| 261 | 20240805 | 141300 | 32699449200 | 29950 | 30000 | 30000 | 29900 | 3699 |
| 262 | 20240805 | 141200 | 32588652050 | 30000 | 30100 | 30100 | 29950 | 12155 |
| 263 | 20240805 | 141100 | 32223993500 | 30100 | 30100 | 30100 | 30050 | 699 |
| 264 | 20240805 | 141000 | 32202957250 | 30100 | 30100 | 30100 | 30050 | 718 |
| 265 | 20240805 | 140900 | 32181353250 | 30100 | 30100 | 30100 | 30050 | 579 |
| 266 | 20240805 | 140800 | 32163925400 | 30050 | 30100 | 30100 | 30050 | 867 |
| 267 | 20240805 | 140700 | 32137849150 | 30000 | 30100 | 30150 | 30000 | 4484 |
| 268 | 20240805 | 140600 | 32003170150 | 30050 | 30050 | 30150 | 30050 | 836 |
| 269 | 20240805 | 140500 | 31978032750 | 30050 | 30100 | 30100 | 30000 | 2740 |
| 270 | 20240805 | 140400 | 31895760200 | 30050 | 30100 | 30150 | 30050 | 2520 |
| 271 | 20240805 | 140300 | 31819961950 | 30050 | 30100 | 30150 | 30050 | 4027 |
| 272 | 20240805 | 140200 | 31698826750 | 30050 | 30050 | 30100 | 30000 | 1804 |
| 273 | 20240805 | 140100 | 31644614150 | 30050 | 30050 | 30050 | 30000 | 1218 |
| 274 | 20240805 | 140000 | 31608031650 | 30000 | 30000 | 30050 | 30000 | 7190 |
| 275 | 20240805 | 135900 | 31392302750 | 30000 | 30100 | 30100 | 30000 | 3940 |
| 276 | 20240805 | 135800 | 31273980450 | 30050 | 30100 | 30100 | 30000 | 20341 |
| 277 | 20240805 | 135700 | 30663172600 | 30100 | 30100 | 30100 | 30050 | 862 |
| 278 | 20240805 | 135600 | 30637247000 | 30100 | 30050 | 30100 | 30050 | 3225 |
| 279 | 20240805 | 135500 | 30540300650 | 30100 | 30100 | 30100 | 30050 | 2129 |
| 280 | 20240805 | 135400 | 30476261450 | 30100 | 30100 | 30150 | 30100 | 7264 |
| 281 | 20240805 | 135300 | 30257588800 | 30150 | 30150 | 30150 | 30100 | 3143 |
| 282 | 20240805 | 135200 | 30162953700 | 30100 | 30150 | 30150 | 30100 | 2073 |
| 283 | 20240805 | 135100 | 30100480200 | 30150 | 30200 | 30200 | 30100 | 791 |
| 284 | 20240805 | 135000 | 30076628400 | 30150 | 30100 | 30200 | 30100 | 2662 |
| 285 | 20240805 | 134900 | 29996397550 | 30150 | 30150 | 30200 | 30100 | 1678 |
| 286 | 20240805 | 134800 | 29945808800 | 30200 | 30200 | 30200 | 30150 | 1229 |
| 287 | 20240805 | 134700 | 29908714500 | 30200 | 30150 | 30200 | 30100 | 2178 |
| 288 | 20240805 | 134600 | 29843034050 | 30150 | 30200 | 30200 | 30150 | 2171 |
| 289 | 20240805 | 134500 | 29777554050 | 30200 | 30150 | 30200 | 30150 | 1471 |
| 290 | 20240805 | 134400 | 29733180000 | 30150 | 30150 | 30250 | 30150 | 1979 |
| 291 | 20240805 | 134300 | 29673478400 | 30150 | 30250 | 30250 | 30150 | 2457 |
| 292 | 20240805 | 134200 | 29599303300 | 30250 | 30200 | 30250 | 30150 | 1334 |
| 293 | 20240805 | 134100 | 29559016100 | 30250 | 30250 | 30300 | 30150 | 1967 |
| 294 | 20240805 | 134000 | 29499638000 | 30250 | 30200 | 30300 | 30150 | 4105 |
| 295 | 20240805 | 133900 | 29375590550 | 30250 | 30200 | 30250 | 30200 | 779 |
| 296 | 20240805 | 133800 | 29352038000 | 30200 | 30250 | 30250 | 30200 | 1110 |
| 297 | 20240805 | 133700 | 29318487400 | 30250 | 30200 | 30250 | 30200 | 2929 |
| 298 | 20240805 | 133600 | 29229954150 | 30250 | 30250 | 30250 | 30200 | 4717 |
| 299 | 20240805 | 133500 | 29087482300 | 30250 | 30200 | 30250 | 30150 | 1252 |
| 300 | 20240805 | 133400 | 29049698400 | 30200 | 30350 | 30350 | 30200 | 1462 |
| 301 | 20240805 | 133300 | 29005483950 | 30350 | 30300 | 30350 | 30300 | 785 |
| 302 | 20240805 | 133200 | 28981671550 | 30350 | 30300 | 30350 | 30250 | 1224 |
| 303 | 20240805 | 133100 | 28944565850 | 30350 | 30300 | 30350 | 30200 | 4017 |
| 304 | 20240805 | 133000 | 28823120800 | 30300 | 30300 | 30300 | 30250 | 3128 |
| 305 | 20240805 | 132900 | 28728361300 | 30300 | 30250 | 30300 | 30250 | 1565 |
| 306 | 20240805 | 132800 | 28680992550 | 30300 | 30300 | 30300 | 30200 | 1718 |
| 307 | 20240805 | 132700 | 28629004850 | 30300 | 30300 | 30300 | 30250 | 659 |
| 308 | 20240805 | 132600 | 28609067100 | 30250 | 30300 | 30300 | 30200 | 1308 |
| 309 | 20240805 | 132500 | 28569487350 | 30300 | 30300 | 30300 | 30250 | 887 |
| 310 | 20240805 | 132400 | 28542630350 | 30300 | 30250 | 30300 | 30200 | 3670 |
| 311 | 20240805 | 132300 | 28431601850 | 30250 | 30250 | 30300 | 30250 | 1659 |
| 312 | 20240805 | 132200 | 28381381700 | 30300 | 30300 | 30300 | 30250 | 2084 |
| 313 | 20240805 | 132100 | 28318238250 | 30300 | 30350 | 30350 | 30300 | 1529 |
| 314 | 20240805 | 132000 | 28271891650 | 30350 | 30300 | 30350 | 30300 | 660 |
| 315 | 20240805 | 131900 | 28251885200 | 30350 | 30300 | 30350 | 30250 | 1830 |
| 316 | 20240805 | 131800 | 28196442400 | 30350 | 30300 | 30350 | 30300 | 1026 |
| 317 | 20240805 | 131700 | 28165338650 | 30300 | 30300 | 30350 | 30250 | 625 |
| 318 | 20240805 | 131600 | 28146400950 | 30350 | 30250 | 30350 | 30250 | 2718 |
| 319 | 20240805 | 131500 | 28064053000 | 30300 | 30350 | 30350 | 30250 | 960 |
| 320 | 20240805 | 131400 | 28034949300 | 30350 | 30300 | 30350 | 30250 | 2574 |
| 321 | 20240805 | 131300 | 27956938150 | 30300 | 30300 | 30350 | 30250 | 2972 |
| 322 | 20240805 | 131200 | 27866883200 | 30300 | 30350 | 30350 | 30300 | 195 |
| 323 | 20240805 | 131100 | 27860972550 | 30350 | 30350 | 30400 | 30300 | 871 |
| 324 | 20240805 | 131000 | 27834534600 | 30400 | 30350 | 30400 | 30350 | 657 |
| 325 | 20240805 | 130900 | 27814570600 | 30350 | 30350 | 30400 | 30350 | 1237 |
| 326 | 20240805 | 130800 | 27777008800 | 30350 | 30300 | 30350 | 30250 | 3748 |
| 327 | 20240805 | 130700 | 27663423400 | 30250 | 30300 | 30300 | 30200 | 1126 |
| 328 | 20240805 | 130600 | 27629336750 | 30300 | 30200 | 30300 | 30200 | 3331 |
| 329 | 20240805 | 130500 | 27528572150 | 30200 | 30250 | 30250 | 30150 | 467 |
| 330 | 20240805 | 130400 | 27514452550 | 30150 | 30150 | 30250 | 30100 | 1776 |
| 331 | 20240805 | 130300 | 27460928700 | 30150 | 30150 | 30250 | 30150 | 5393 |
| 332 | 20240805 | 130200 | 27298195700 | 30200 | 30200 | 30200 | 30150 | 1125 |
| 333 | 20240805 | 130100 | 27264247500 | 30200 | 30200 | 30200 | 30150 | 1318 |
| 334 | 20240805 | 130000 | 27224481150 | 30200 | 30250 | 30250 | 30150 | 6729 |
| 335 | 20240805 | 125900 | 27021303350 | 30250 | 30300 | 30300 | 30200 | 3916 |
| 336 | 20240805 | 125800 | 26902895950 | 30300 | 30300 | 30300 | 30250 | 2266 |
| 337 | 20240805 | 125700 | 26834340500 | 30300 | 30300 | 30350 | 30250 | 11334 |
| 338 | 20240805 | 125600 | 26490932250 | 30350 | 30350 | 30400 | 30300 | 1684 |
| 339 | 20240805 | 125500 | 26439819700 | 30400 | 30400 | 30400 | 30350 | 1155 |
| 340 | 20240805 | 125400 | 26404763250 | 30400 | 30350 | 30400 | 30350 | 362 |
| 341 | 20240805 | 125300 | 26393771850 | 30350 | 30350 | 30400 | 30350 | 3223 |
| 342 | 20240805 | 125200 | 26295826850 | 30400 | 30400 | 30400 | 30400 | 1132 |
| 343 | 20240805 | 125100 | 26261414050 | 30400 | 30350 | 30400 | 30350 | 2442 |
| 344 | 20240805 | 125000 | 26187188800 | 30400 | 30400 | 30450 | 30400 | 335 |
| 345 | 20240805 | 124900 | 26177004300 | 30400 | 30450 | 30450 | 30350 | 163 |
| 346 | 20240805 | 124800 | 26172047750 | 30450 | 30350 | 30450 | 30350 | 2135 |
| 347 | 20240805 | 124700 | 26107156050 | 30400 | 30400 | 30400 | 30350 | 185 |
| 348 | 20240805 | 124600 | 26101535050 | 30400 | 30350 | 30400 | 30350 | 197 |
| 349 | 20240805 | 124500 | 26095553300 | 30400 | 30350 | 30400 | 30350 | 619 |
| 350 | 20240805 | 124400 | 26076741700 | 30350 | 30400 | 30400 | 30350 | 80 |
| 351 | 20240805 | 124300 | 26074310450 | 30350 | 30400 | 30400 | 30350 | 4068 |
| 352 | 20240805 | 124200 | 25950845400 | 30400 | 30400 | 30400 | 30350 | 469 |
| 353 | 20240805 | 124100 | 25936598150 | 30400 | 30400 | 30450 | 30350 | 2825 |
| 354 | 20240805 | 124000 | 25850736700 | 30450 | 30500 | 30500 | 30400 | 5061 |
| 355 | 20240805 | 123900 | 25696672700 | 30500 | 30500 | 30500 | 30450 | 218 |
| 356 | 20240805 | 123800 | 25690025100 | 30500 | 30500 | 30500 | 30450 | 596 |
| 357 | 20240805 | 123700 | 25671872350 | 30500 | 30500 | 30500 | 30450 | 678 |
| 358 | 20240805 | 123600 | 25651203600 | 30500 | 30500 | 30500 | 30450 | 1083 |
| 359 | 20240805 | 123500 | 25618173100 | 30500 | 30550 | 30550 | 30500 | 1539 |
| 360 | 20240805 | 123400 | 25571228600 | 30550 | 30500 | 30550 | 30450 | 4639 |
| 361 | 20240805 | 123300 | 25429736750 | 30500 | 30450 | 30500 | 30450 | 1338 |
| 362 | 20240805 | 123200 | 25388989000 | 30450 | 30400 | 30450 | 30350 | 958 |
| 363 | 20240805 | 123100 | 25359859650 | 30400 | 30400 | 30400 | 30350 | 192 |
| 364 | 20240805 | 123000 | 25354023200 | 30400 | 30400 | 30400 | 30350 | 636 |
| 365 | 20240805 | 122900 | 25334688950 | 30400 | 30400 | 30400 | 30350 | 949 |
| 366 | 20240805 | 122800 | 25305839750 | 30400 | 30400 | 30400 | 30350 | 786 |
| 367 | 20240805 | 122700 | 25281953750 | 30400 | 30400 | 30400 | 30350 | 509 |
| 368 | 20240805 | 122600 | 25266482050 | 30400 | 30400 | 30400 | 30350 | 352 |
| 369 | 20240805 | 122500 | 25255791900 | 30400 | 30350 | 30400 | 30350 | 1544 |
| 370 | 20240805 | 122400 | 25208873600 | 30400 | 30350 | 30400 | 30350 | 758 |
| 371 | 20240805 | 122300 | 25185862650 | 30400 | 30400 | 30400 | 30350 | 589 |
| 372 | 20240805 | 122200 | 25167966200 | 30400 | 30400 | 30400 | 30350 | 390 |
| 373 | 20240805 | 122100 | 25156111850 | 30400 | 30350 | 30400 | 30350 | 190 |
| 374 | 20240805 | 122000 | 25150341200 | 30350 | 30350 | 30400 | 30350 | 1165 |
| 375 | 20240805 | 121900 | 25114981700 | 30400 | 30350 | 30400 | 30300 | 308 |
| 376 | 20240805 | 121800 | 25105632550 | 30350 | 30400 | 30400 | 30300 | 586 |
| 377 | 20240805 | 121700 | 25087844700 | 30400 | 30400 | 30400 | 30350 | 368 |
| 378 | 20240805 | 121600 | 25076657600 | 30400 | 30400 | 30400 | 30350 | 667 |
| 379 | 20240805 | 121500 | 25056407550 | 30350 | 30350 | 30400 | 30300 | 470 |
| 380 | 20240805 | 121400 | 25042147200 | 30400 | 30350 | 30400 | 30300 | 865 |
| 381 | 20240805 | 121300 | 25015893450 | 30350 | 30350 | 30350 | 30300 | 3479 |
| 382 | 20240805 | 121200 | 24910455800 | 30350 | 30350 | 30400 | 30350 | 4870 |
| 383 | 20240805 | 121100 | 24762641250 | 30400 | 30450 | 30450 | 30350 | 12081 |
| 384 | 20240805 | 121000 | 24395433950 | 30450 | 30400 | 30450 | 30400 | 443 |
| 385 | 20240805 | 120900 | 24381946250 | 30450 | 30450 | 30500 | 30400 | 5772 |
| 386 | 20240805 | 120800 | 24206211650 | 30500 | 30450 | 30500 | 30450 | 333 |
| 387 | 20240805 | 120700 | 24196070450 | 30500 | 30450 | 30500 | 30450 | 630 |
| 388 | 20240805 | 120600 | 24176883900 | 30450 | 30500 | 30500 | 30450 | 1468 |
| 389 | 20240805 | 120500 | 24132155100 | 30500 | 30500 | 30550 | 30450 | 447 |
| 390 | 20240805 | 120400 | 24118522000 | 30500 | 30550 | 30550 | 30500 | 962 |
| 391 | 20240805 | 120300 | 24089180400 | 30550 | 30500 | 30550 | 30500 | 234 |
| 392 | 20240805 | 120200 | 24082041100 | 30550 | 30550 | 30550 | 30500 | 477 |
| 393 | 20240805 | 120100 | 24067488650 | 30500 | 30500 | 30500 | 30450 | 391 |
| 394 | 20240805 | 120000 | 24055563500 | 30500 | 30450 | 30500 | 30450 | 204 |
| 395 | 20240805 | 115900 | 24049349550 | 30500 | 30500 | 30500 | 30450 | 918 |
| 396 | 20240805 | 115800 | 24021360350 | 30500 | 30550 | 30550 | 30450 | 1227 |
| 397 | 20240805 | 115700 | 23983942700 | 30500 | 30550 | 30550 | 30500 | 385 |
| 398 | 20240805 | 115600 | 23972199050 | 30550 | 30500 | 30550 | 30450 | 1253 |
| 399 | 20240805 | 115500 | 23934026850 | 30500 | 30500 | 30500 | 30500 | 863 |
| 400 | 20240805 | 115400 | 23907705350 | 30550 | 30550 | 30550 | 30450 | 675 |
| 401 | 20240805 | 115300 | 23887130850 | 30450 | 30550 | 30600 | 30450 | 1425 |
| 402 | 20240805 | 115200 | 23843678850 | 30550 | 30500 | 30550 | 30500 | 1867 |
| 403 | 20240805 | 115100 | 23786710850 | 30500 | 30500 | 30550 | 30500 | 2847 |
| 404 | 20240805 | 115000 | 23699860400 | 30550 | 30550 | 30550 | 30500 | 909 |
| 405 | 20240805 | 114900 | 23672107550 | 30550 | 30550 | 30600 | 30550 | 1327 |
| 406 | 20240805 | 114800 | 23631561700 | 30550 | 30600 | 30600 | 30550 | 326 |
| 407 | 20240805 | 114700 | 23621587250 | 30600 | 30550 | 30600 | 30550 | 135 |
| 408 | 20240805 | 114600 | 23617456800 | 30600 | 30550 | 30600 | 30550 | 1174 |
| 409 | 20240805 | 114500 | 23581587850 | 30550 | 30550 | 30600 | 30550 | 1848 |
| 410 | 20240805 | 114400 | 23525130400 | 30550 | 30550 | 30550 | 30500 | 81 |
| 411 | 20240805 | 114300 | 23522657850 | 30500 | 30500 | 30550 | 30500 | 166 |
| 412 | 20240805 | 114200 | 23517586950 | 30550 | 30550 | 30550 | 30500 | 712 |
| 413 | 20240805 | 114100 | 23495869500 | 30500 | 30550 | 30550 | 30500 | 1945 |
| 414 | 20240805 | 114000 | 23436454500 | 30550 | 30600 | 30600 | 30550 | 377 |
| 415 | 20240805 | 113900 | 23424925050 | 30600 | 30600 | 30600 | 30550 | 398 |
| 416 | 20240805 | 113800 | 23412762750 | 30600 | 30700 | 30700 | 30550 | 3382 |
| 417 | 20240805 | 113700 | 23309204600 | 30700 | 30700 | 30700 | 30700 | 351 |
| 418 | 20240805 | 113600 | 23298428900 | 30700 | 30700 | 30700 | 30650 | 259 |
| 419 | 20240805 | 113500 | 23290488700 | 30700 | 30750 | 30750 | 30650 | 1178 |
| 420 | 20240805 | 113400 | 23254325300 | 30650 | 30750 | 30750 | 30650 | 640 |
| 421 | 20240805 | 113300 | 23234678950 | 30700 | 30750 | 30750 | 30700 | 637 |
| 422 | 20240805 | 113200 | 23215121750 | 30750 | 30750 | 30750 | 30700 | 422 |
| 423 | 20240805 | 113100 | 23202147550 | 30750 | 30750 | 30750 | 30700 | 45 |
| 424 | 20240805 | 113000 | 23200764150 | 30700 | 30750 | 30750 | 30700 | 368 |
| 425 | 20240805 | 112900 | 23189463750 | 30700 | 30700 | 30700 | 30600 | 742 |
| 426 | 20240805 | 112800 | 23166723000 | 30700 | 30700 | 30700 | 30700 | 2761 |
| 427 | 20240805 | 112700 | 23081960300 | 30650 | 30600 | 30700 | 30600 | 2168 |
| 428 | 20240805 | 112600 | 23015586850 | 30600 | 30650 | 30650 | 30600 | 2006 |
| 429 | 20240805 | 112500 | 22954103900 | 30650 | 30550 | 30700 | 30550 | 13892 |
| 430 | 20240805 | 112400 | 22528759550 | 30600 | 30550 | 30600 | 30550 | 295 |
| 431 | 20240805 | 112300 | 22519744600 | 30550 | 30500 | 30650 | 30500 | 4888 |
| 432 | 20240805 | 112200 | 22370333250 | 30550 | 30550 | 30550 | 30500 | 755 |
| 433 | 20240805 | 112100 | 22347274100 | 30500 | 30550 | 30550 | 30500 | 719 |
| 434 | 20240805 | 112000 | 22325335150 | 30550 | 30550 | 30550 | 30500 | 569 |
| 435 | 20240805 | 111900 | 22307968650 | 30550 | 30550 | 30550 | 30500 | 397 |
| 436 | 20240805 | 111800 | 22295847050 | 30550 | 30450 | 30550 | 30450 | 8262 |
| 437 | 20240805 | 111700 | 22044077000 | 30450 | 30500 | 30500 | 30450 | 1365 |
| 438 | 20240805 | 111600 | 22002496950 | 30450 | 30500 | 30500 | 30400 | 1973 |
| 439 | 20240805 | 111500 | 21942417350 | 30450 | 30450 | 30500 | 30450 | 2890 |
| 440 | 20240805 | 111400 | 21854401350 | 30500 | 30500 | 30550 | 30450 | 2526 |
| 441 | 20240805 | 111300 | 21777362700 | 30500 | 30500 | 30550 | 30500 | 446 |
| 442 | 20240805 | 111200 | 21763755900 | 30500 | 30450 | 30550 | 30450 | 1353 |
| 443 | 20240805 | 111100 | 21722503900 | 30500 | 30500 | 30550 | 30450 | 709 |
| 444 | 20240805 | 111000 | 21700897300 | 30500 | 30400 | 30500 | 30400 | 1105 |
| 445 | 20240805 | 110900 | 21667240100 | 30450 | 30400 | 30450 | 30400 | 664 |
| 446 | 20240805 | 110800 | 21647041800 | 30400 | 30450 | 30500 | 30400 | 4395 |
| 447 | 20240805 | 110700 | 21513269200 | 30450 | 30450 | 30500 | 30450 | 2878 |
| 448 | 20240805 | 110600 | 21425605650 | 30450 | 30550 | 30550 | 30450 | 13614 |
| 449 | 20240805 | 110500 | 21010354700 | 30550 | 30600 | 30600 | 30500 | 8343 |
| 450 | 20240805 | 110400 | 20755489050 | 30550 | 30550 | 30600 | 30550 | 1409 |
| 451 | 20240805 | 110300 | 20712431600 | 30600 | 30600 | 30600 | 30550 | 1946 |
| 452 | 20240805 | 110200 | 20652914850 | 30600 | 30600 | 30600 | 30550 | 2474 |
| 453 | 20240805 | 110100 | 20577273050 | 30600 | 30600 | 30600 | 30550 | 971 |
| 454 | 20240805 | 110000 | 20547585750 | 30600 | 30650 | 30650 | 30550 | 1883 |
| 455 | 20240805 | 105900 | 20489960200 | 30650 | 30650 | 30650 | 30600 | 3525 |
| 456 | 20240805 | 105800 | 20382052900 | 30650 | 30700 | 30700 | 30650 | 2425 |
| 457 | 20240805 | 105700 | 20307703300 | 30700 | 30700 | 30700 | 30650 | 1109 |
| 458 | 20240805 | 105600 | 20273688100 | 30700 | 30700 | 30750 | 30650 | 1483 |
| 459 | 20240805 | 105500 | 20228189650 | 30700 | 30750 | 30750 | 30650 | 5922 |
| 460 | 20240805 | 105400 | 20046389550 | 30700 | 30750 | 30750 | 30700 | 9783 |
| 461 | 20240805 | 105300 | 19746026350 | 30750 | 30750 | 30750 | 30700 | 2949 |
| 462 | 20240805 | 105200 | 19655389450 | 30750 | 30750 | 30750 | 30700 | 938 |
| 463 | 20240805 | 105100 | 19626575650 | 30750 | 30800 | 30800 | 30700 | 6033 |
| 464 | 20240805 | 105000 | 19441083850 | 30800 | 30800 | 30800 | 30750 | 5071 |
| 465 | 20240805 | 104900 | 19285145850 | 30800 | 30800 | 30800 | 30750 | 1280 |
| 466 | 20240805 | 104800 | 19245748300 | 30800 | 30800 | 30800 | 30750 | 2110 |
| 467 | 20240805 | 104700 | 19180781850 | 30800 | 30800 | 30800 | 30750 | 1456 |
| 468 | 20240805 | 104600 | 19135963250 | 30800 | 30800 | 30800 | 30750 | 833 |
| 469 | 20240805 | 104500 | 19110341250 | 30800 | 30800 | 30800 | 30750 | 1747 |
| 470 | 20240805 | 104400 | 19056561150 | 30800 | 30800 | 30850 | 30800 | 3328 |
| 471 | 20240805 | 104300 | 18954054500 | 30800 | 30800 | 30850 | 30800 | 1746 |
| 472 | 20240805 | 104200 | 18900268850 | 30850 | 30850 | 30850 | 30800 | 718 |
| 473 | 20240805 | 104100 | 18878139050 | 30850 | 30850 | 30900 | 30850 | 1308 |
| 474 | 20240805 | 104000 | 18837765500 | 30900 | 30800 | 30900 | 30800 | 714 |
| 475 | 20240805 | 103900 | 18815746150 | 30800 | 30850 | 30900 | 30800 | 2213 |
| 476 | 20240805 | 103800 | 18747495900 | 30800 | 30850 | 30850 | 30800 | 1066 |
| 477 | 20240805 | 103700 | 18714640650 | 30800 | 30750 | 30850 | 30750 | 2025 |
| 478 | 20240805 | 103600 | 18652277800 | 30750 | 30800 | 30800 | 30750 | 1232 |
| 479 | 20240805 | 103500 | 18614365650 | 30750 | 30800 | 30800 | 30750 | 1064 |
| 480 | 20240805 | 103400 | 18581631200 | 30750 | 30800 | 30800 | 30750 | 811 |
| 481 | 20240805 | 103300 | 18556677350 | 30750 | 30800 | 30800 | 30750 | 2910 |
| 482 | 20240805 | 103200 | 18467146150 | 30750 | 30800 | 30800 | 30750 | 1929 |
| 483 | 20240805 | 103100 | 18407759250 | 30750 | 30800 | 30800 | 30750 | 924 |
| 484 | 20240805 | 103000 | 18379333700 | 30800 | 30750 | 30800 | 30750 | 1489 |
| 485 | 20240805 | 102900 | 18333540450 | 30750 | 30750 | 30800 | 30700 | 1201 |
| 486 | 20240805 | 102800 | 18296637000 | 30750 | 30800 | 30800 | 30700 | 2743 |
| 487 | 20240805 | 102700 | 18212305200 | 30800 | 30800 | 30850 | 30750 | 1981 |
| 488 | 20240805 | 102600 | 18151363850 | 30800 | 30800 | 30800 | 30750 | 5131 |
| 489 | 20240805 | 102500 | 17993488150 | 30800 | 30800 | 30800 | 30750 | 1770 |
| 490 | 20240805 | 102400 | 17939042150 | 30800 | 30850 | 30850 | 30750 | 4134 |
| 491 | 20240805 | 102300 | 17811721750 | 30850 | 30900 | 30900 | 30800 | 7598 |
| 492 | 20240805 | 102200 | 17577260500 | 30850 | 30900 | 30900 | 30850 | 2482 |
| 493 | 20240805 | 102100 | 17500601600 | 30900 | 30900 | 30900 | 30850 | 806 |
| 494 | 20240805 | 102000 | 17475729350 | 30900 | 30850 | 30950 | 30800 | 4421 |
| 495 | 20240805 | 101900 | 17339179950 | 30800 | 30900 | 30900 | 30750 | 17496 |
| 496 | 20240805 | 101800 | 16800194250 | 30900 | 30900 | 30900 | 30800 | 2134 |
| 497 | 20240805 | 101700 | 16734353950 | 30900 | 30900 | 30900 | 30850 | 3161 |
| 498 | 20240805 | 101600 | 16636818200 | 30850 | 30950 | 30950 | 30850 | 5986 |
| 499 | 20240805 | 101500 | 16451935250 | 30950 | 30950 | 30950 | 30900 | 1882 |
| 500 | 20240805 | 101400 | 16393751950 | 30900 | 30950 | 30950 | 30900 | 2914 |
| 501 | 20240805 | 101300 | 16303636850 | 30950 | 31000 | 31000 | 30950 | 6467 |
| 502 | 20240805 | 101200 | 16103378250 | 31000 | 31000 | 31050 | 30950 | 2164 |
| 503 | 20240805 | 101100 | 16036358950 | 31000 | 31050 | 31100 | 30950 | 33043 |
| 504 | 20240805 | 101000 | 15011739500 | 31100 | 31100 | 31100 | 31050 | 5597 |
| 505 | 20240805 | 100900 | 14837950100 | 31050 | 31150 | 31150 | 31050 | 9166 |
| 506 | 20240805 | 100800 | 14552940450 | 31150 | 31100 | 31150 | 31100 | 2793 |
| 507 | 20240805 | 100700 | 14466072100 | 31100 | 31150 | 31150 | 31100 | 2042 |
| 508 | 20240805 | 100600 | 14402510200 | 31150 | 31150 | 31200 | 31100 | 4847 |
| 509 | 20240805 | 100500 | 14251529900 | 31200 | 31200 | 31200 | 31150 | 1238 |
| 510 | 20240805 | 100400 | 14212944050 | 31200 | 31200 | 31250 | 31150 | 4462 |
| 511 | 20240805 | 100300 | 14073728400 | 31200 | 31200 | 31250 | 31200 | 5072 |
| 512 | 20240805 | 100200 | 13915357500 | 31250 | 31250 | 31250 | 31200 | 2286 |
| 513 | 20240805 | 100100 | 13843925000 | 31250 | 31250 | 31250 | 31200 | 570 |
| 514 | 20240805 | 100000 | 13826126200 | 31250 | 31250 | 31250 | 31200 | 723 |
| 515 | 20240805 | 095900 | 13803549500 | 31250 | 31200 | 31250 | 31200 | 3411 |
| 516 | 20240805 | 095800 | 13697105000 | 31200 | 31200 | 31200 | 31150 | 3091 |
| 517 | 20240805 | 095700 | 13600686400 | 31200 | 31150 | 31200 | 31150 | 11041 |
| 518 | 20240805 | 095600 | 13256724050 | 31150 | 31150 | 31150 | 31100 | 736 |
| 519 | 20240805 | 095500 | 13233806250 | 31100 | 31150 | 31150 | 31100 | 1950 |
| 520 | 20240805 | 095400 | 13173083850 | 31150 | 31100 | 31150 | 31100 | 3503 |
| 521 | 20240805 | 095300 | 13064114700 | 31150 | 31200 | 31200 | 31100 | 19673 |
| 522 | 20240805 | 095200 | 12451345250 | 31150 | 31200 | 31200 | 31150 | 3078 |
| 523 | 20240805 | 095100 | 12355444100 | 31150 | 31250 | 31250 | 31150 | 25973 |
| 524 | 20240805 | 095000 | 11545097900 | 31250 | 31300 | 31300 | 31200 | 3260 |
| 525 | 20240805 | 094900 | 11443238750 | 31300 | 31250 | 31300 | 31250 | 4273 |
| 526 | 20240805 | 094800 | 11309672100 | 31300 | 31300 | 31300 | 31250 | 1282 |
| 527 | 20240805 | 094700 | 11269563100 | 31300 | 31300 | 31300 | 31250 | 1175 |
| 528 | 20240805 | 094600 | 11232819950 | 31300 | 31300 | 31350 | 31250 | 6639 |
| 529 | 20240805 | 094500 | 11025150350 | 31300 | 31350 | 31350 | 31300 | 1664 |
| 530 | 20240805 | 094400 | 10973042250 | 31350 | 31350 | 31350 | 31300 | 1587 |
| 531 | 20240805 | 094300 | 10923300050 | 31350 | 31400 | 31400 | 31300 | 1595 |
| 532 | 20240805 | 094200 | 10873310050 | 31400 | 31400 | 31400 | 31350 | 278 |
| 533 | 20240805 | 094100 | 10864583650 | 31400 | 31350 | 31400 | 31300 | 11473 |
| 534 | 20240805 | 094000 | 10505372000 | 31350 | 31400 | 31400 | 31350 | 1960 |
| 535 | 20240805 | 093900 | 10443909400 | 31350 | 31350 | 31400 | 31300 | 7161 |
| 536 | 20240805 | 093800 | 10219411500 | 31350 | 31350 | 31350 | 31300 | 1203 |
| 537 | 20240805 | 093700 | 10181727400 | 31350 | 31400 | 31400 | 31350 | 3772 |
| 538 | 20240805 | 093600 | 10063450250 | 31400 | 31400 | 31400 | 31350 | 1994 |
| 539 | 20240805 | 093500 | 10000902900 | 31400 | 31400 | 31400 | 31350 | 4011 |
| 540 | 20240805 | 093400 | 9875145450 | 31400 | 31400 | 31400 | 31350 | 2593 |
| 541 | 20240805 | 093300 | 9793844750 | 31350 | 31400 | 31400 | 31350 | 4979 |
| 542 | 20240805 | 093200 | 9637732900 | 31400 | 31450 | 31450 | 31350 | 2505 |
| 543 | 20240805 | 093100 | 9559073400 | 31400 | 31500 | 31500 | 31400 | 10701 |
| 544 | 20240805 | 093000 | 9222881650 | 31500 | 31500 | 31500 | 31450 | 2398 |
| 545 | 20240805 | 092900 | 9147393050 | 31500 | 31400 | 31500 | 31400 | 4131 |
| 546 | 20240805 | 092800 | 9017450050 | 31400 | 31500 | 31500 | 31400 | 2154 |
| 547 | 20240805 | 092700 | 8949729600 | 31500 | 31450 | 31500 | 31400 | 1342 |
| 548 | 20240805 | 092600 | 8907530600 | 31450 | 31500 | 31500 | 31350 | 2789 |
| 549 | 20240805 | 092500 | 8819950850 | 31500 | 31450 | 31500 | 31350 | 10715 |
| 550 | 20240805 | 092400 | 8483374650 | 31450 | 31450 | 31500 | 31400 | 3483 |
| 551 | 20240805 | 092300 | 8373930450 | 31450 | 31450 | 31500 | 31400 | 1497 |
| 552 | 20240805 | 092200 | 8326843700 | 31450 | 31450 | 31450 | 31400 | 2916 |
| 553 | 20240805 | 092100 | 8235195300 | 31400 | 31550 | 31550 | 31400 | 16852 |
| 554 | 20240805 | 092000 | 7704698850 | 31550 | 31550 | 31600 | 31500 | 1339 |
| 555 | 20240805 | 091900 | 7662456950 | 31550 | 31600 | 31600 | 31500 | 4360 |
| 556 | 20240805 | 091800 | 7524895100 | 31600 | 31550 | 31600 | 31500 | 2110 |
| 557 | 20240805 | 091700 | 7458318250 | 31550 | 31550 | 31550 | 31500 | 1231 |
| 558 | 20240805 | 091600 | 7419511100 | 31550 | 31600 | 31600 | 31500 | 2214 |
| 559 | 20240805 | 091500 | 7349675800 | 31600 | 31550 | 31600 | 31550 | 1771 |
| 560 | 20240805 | 091400 | 7293800300 | 31550 | 31550 | 31600 | 31550 | 2213 |
| 561 | 20240805 | 091300 | 7223977900 | 31550 | 31600 | 31600 | 31500 | 6330 |
| 562 | 20240805 | 091200 | 7024224950 | 31650 | 31600 | 31650 | 31550 | 9665 |
| 563 | 20240805 | 091100 | 6718807950 | 31650 | 31600 | 31650 | 31550 | 14219 |
| 564 | 20240805 | 091000 | 6270090300 | 31600 | 31600 | 31650 | 31550 | 14900 |
| 565 | 20240805 | 090900 | 5799555850 | 31600 | 31600 | 31650 | 31600 | 734 |
| 566 | 20240805 | 090800 | 5776350750 | 31600 | 31650 | 31650 | 31600 | 2163 |
| 567 | 20240805 | 090700 | 5707903850 | 31650 | 31650 | 31700 | 31600 | 3427 |
| 568 | 20240805 | 090600 | 5599516900 | 31650 | 31600 | 31700 | 31550 | 11673 |
| 569 | 20240805 | 090500 | 5230622350 | 31650 | 31800 | 31800 | 31600 | 24672 |
| 570 | 20240805 | 090400 | 4448628850 | 31800 | 31750 | 31850 | 31750 | 5338 |
| 571 | 20240805 | 090300 | 4279071900 | 31800 | 31800 | 31850 | 31750 | 32522 |
| 572 | 20240805 | 090200 | 3245764550 | 31850 | 31850 | 31900 | 31800 | 18942 |
| 573 | 20240805 | 090100 | 2642686950 | 31850 | 32050 | 32050 | 31850 | 42893 |
| 574 | 20240805 | 090000 | 1272442500 | 32000 | 32150 | 32250 | 32000 | 39610 |