31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 29213 |
| 3 | 20240805 | 183100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20240805 | 183000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20240805 | 182900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20240805 | 182800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20240805 | 182700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20240805 | 182600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20240805 | 182500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20240805 | 182400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20240805 | 182300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20240805 | 182200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20240805 | 182100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20240805 | 182000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20240805 | 181900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20240805 | 181800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20240805 | 181700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20240805 | 181600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20240805 | 181500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20240805 | 181400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20240805 | 181300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20240805 | 181200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20240805 | 181100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20240805 | 181000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20240805 | 180900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20240805 | 180800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20240805 | 180700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20240805 | 180600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20240805 | 180500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20240805 | 180400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20240805 | 180300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20240805 | 180200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 29213 |
| 33 | 20240805 | 180100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20240805 | 180000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20240805 | 175900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20240805 | 175800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20240805 | 175700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20240805 | 175600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20240805 | 175500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20240805 | 175400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20240805 | 175300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20240805 | 175200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20240805 | 175100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20240805 | 175000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20240805 | 174900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20240805 | 174800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20240805 | 174700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20240805 | 174600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20240805 | 174500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20240805 | 174400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20240805 | 174300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20240805 | 174200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20240805 | 174100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20240805 | 174000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20240805 | 173900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20240805 | 173800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20240805 | 173700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20240805 | 173600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20240805 | 173500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20240805 | 173400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20240805 | 173300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20240805 | 173200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 29213 |
| 63 | 20240805 | 173100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20240805 | 173000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20240805 | 172900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20240805 | 172800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20240805 | 172700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20240805 | 172600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20240805 | 172500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20240805 | 172400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20240805 | 172300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20240805 | 172200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20240805 | 172100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20240805 | 172000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20240805 | 171900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20240805 | 171800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20240805 | 171700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20240805 | 171600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20240805 | 171500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20240805 | 171400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20240805 | 171300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20240805 | 171200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20240805 | 171100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20240805 | 171000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20240805 | 170900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20240805 | 170800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20240805 | 170700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20240805 | 170600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20240805 | 170500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20240805 | 170400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20240805 | 170300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20240805 | 170200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 29213 |
| 93 | 20240805 | 170100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20240805 | 170000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20240805 | 165900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20240805 | 165800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20240805 | 165700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20240805 | 165600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20240805 | 165500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20240805 | 165400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20240805 | 165300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20240805 | 165200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20240805 | 165100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20240805 | 165000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20240805 | 164900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20240805 | 164800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20240805 | 164700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20240805 | 164600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20240805 | 164500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20240805 | 164400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20240805 | 164300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20240805 | 164200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20240805 | 164100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20240805 | 164000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20240805 | 163900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20240805 | 163800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20240805 | 163700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20240805 | 163600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20240805 | 163500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20240805 | 163400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20240805 | 163300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20240805 | 163200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 29213 |
| 123 | 20240805 | 163100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20240805 | 163000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20240805 | 162900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20240805 | 162800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20240805 | 162700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20240805 | 162600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20240805 | 162500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20240805 | 162400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20240805 | 162300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20240805 | 162200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20240805 | 162100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20240805 | 162000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20240805 | 161900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20240805 | 161800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20240805 | 161700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20240805 | 161600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20240805 | 161500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20240805 | 161400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20240805 | 161300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20240805 | 161200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20240805 | 161100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20240805 | 161000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20240805 | 160900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20240805 | 160800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20240805 | 160700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20240805 | 160600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20240805 | 160500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20240805 | 160400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20240805 | 160300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20240805 | 160200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 29213 |
| 153 | 20240805 | 160100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20240805 | 160000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20240805 | 155900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20240805 | 155800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20240805 | 155700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20240805 | 155600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20240805 | 155500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20240805 | 155400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20240805 | 155300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20240805 | 155200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20240805 | 155100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20240805 | 155000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20240805 | 154900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20240805 | 154800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20240805 | 154700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20240805 | 154600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20240805 | 154500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20240805 | 154400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20240805 | 154300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20240805 | 154200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20240805 | 154100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20240805 | 154000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20240805 | 153900 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20240805 | 153800 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20240805 | 153700 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20240805 | 153600 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20240805 | 153500 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20240805 | 153400 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20240805 | 153300 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20240805 | 153200 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 29213 |
| 183 | 20240805 | 153100 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20240805 | 153000 | 42857376350 | 42250 | 42250 | 42250 | 42250 | 29213 |
| 185 | 20240805 | 152900 | 41623127100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20240805 | 152800 | 41623127100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20240805 | 152700 | 41623127100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20240805 | 152600 | 41623127100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20240805 | 152500 | 41623127100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20240805 | 152400 | 41623127100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20240805 | 152300 | 41623127100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20240805 | 152200 | 41623127100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20240805 | 152100 | 41623127100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20240805 | 152000 | 41623127100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20240805 | 151900 | 41623127100 | 42650 | 43050 | 43600 | 42650 | 10081 |
| 196 | 20240805 | 151800 | 41189106050 | 43000 | 42600 | 43600 | 42450 | 11780 |
| 197 | 20240805 | 151700 | 40683277050 | 42750 | 42400 | 42850 | 42200 | 24497 |
| 198 | 20240805 | 151600 | 39639478300 | 42400 | 41900 | 42450 | 41750 | 18395 |
| 199 | 20240805 | 151500 | 38863429600 | 41800 | 41450 | 41950 | 41400 | 17517 |
| 200 | 20240805 | 151400 | 38132345700 | 41450 | 41400 | 41500 | 41350 | 3477 |
| 201 | 20240805 | 151300 | 37988281650 | 41400 | 41350 | 41400 | 41250 | 3941 |
| 202 | 20240805 | 151200 | 37825297250 | 41350 | 41300 | 41400 | 41250 | 5189 |
| 203 | 20240805 | 151100 | 37611012550 | 41300 | 41300 | 41400 | 41200 | 3497 |
| 204 | 20240805 | 151000 | 37466682150 | 41300 | 41100 | 41400 | 41050 | 5349 |
| 205 | 20240805 | 150900 | 37246314900 | 41100 | 41100 | 41250 | 41050 | 4419 |
| 206 | 20240805 | 150800 | 37064632250 | 41050 | 41400 | 41400 | 41000 | 7537 |
| 207 | 20240805 | 150700 | 36754484800 | 41350 | 41250 | 41450 | 41200 | 2856 |
| 208 | 20240805 | 150600 | 36636466850 | 41400 | 41600 | 41600 | 41100 | 6942 |
| 209 | 20240805 | 150500 | 36349794700 | 41600 | 41800 | 41800 | 41500 | 2215 |
| 210 | 20240805 | 150400 | 36257639500 | 41700 | 41800 | 41900 | 41600 | 3109 |
| 211 | 20240805 | 150300 | 36127886300 | 41850 | 41900 | 42050 | 41700 | 15305 |
| 212 | 20240805 | 150200 | 35486396550 | 41950 | 41900 | 41950 | 41800 | 4530 |
| 213 | 20240805 | 150100 | 35296749850 | 41900 | 41550 | 41900 | 41550 | 4519 |
| 214 | 20240805 | 150000 | 35107998150 | 41650 | 41350 | 41700 | 41250 | 5640 |
| 215 | 20240805 | 145900 | 34873528850 | 41350 | 41150 | 41500 | 41050 | 9601 |
| 216 | 20240805 | 145800 | 34476471850 | 41150 | 40900 | 41250 | 40850 | 5691 |
| 217 | 20240805 | 145700 | 34242958000 | 40950 | 40350 | 40950 | 40350 | 5680 |
| 218 | 20240805 | 145600 | 34012365650 | 40500 | 40350 | 40500 | 40250 | 11272 |
| 219 | 20240805 | 145500 | 33557261250 | 40350 | 40400 | 40400 | 40300 | 3977 |
| 220 | 20240805 | 145400 | 33396831550 | 40400 | 40350 | 40450 | 40200 | 6604 |
| 221 | 20240805 | 145300 | 33130644050 | 40250 | 40200 | 40500 | 40150 | 8710 |
| 222 | 20240805 | 145200 | 32778889050 | 40150 | 40300 | 40350 | 40050 | 7653 |
| 223 | 20240805 | 145100 | 32471397950 | 40300 | 40500 | 40600 | 40200 | 6373 |
| 224 | 20240805 | 145000 | 32213456700 | 40550 | 41350 | 41350 | 40500 | 11890 |
| 225 | 20240805 | 144900 | 31726555900 | 41250 | 41500 | 41500 | 41250 | 2517 |
| 226 | 20240805 | 144800 | 31622421350 | 41500 | 41500 | 41700 | 41350 | 4681 |
| 227 | 20240805 | 144700 | 31428089050 | 41600 | 41950 | 41950 | 41500 | 7641 |
| 228 | 20240805 | 144600 | 31109628000 | 41850 | 41850 | 42000 | 41750 | 3738 |
| 229 | 20240805 | 144500 | 30953022650 | 41900 | 41700 | 42000 | 41450 | 6177 |
| 230 | 20240805 | 144400 | 30694439450 | 41700 | 41300 | 41850 | 41300 | 19769 |
| 231 | 20240805 | 144300 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20240805 | 144200 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20240805 | 144100 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20240805 | 144000 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20240805 | 143900 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20240805 | 143800 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20240805 | 143700 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20240805 | 143600 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20240805 | 143500 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20240805 | 143400 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20240805 | 143300 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20240805 | 143200 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 243 | 20240805 | 143100 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20240805 | 143000 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20240805 | 142900 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20240805 | 142800 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20240805 | 142700 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20240805 | 142600 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20240805 | 142500 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20240805 | 142400 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20240805 | 142300 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20240805 | 142200 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20240805 | 142100 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20240805 | 142000 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20240805 | 141900 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20240805 | 141800 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20240805 | 141700 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20240805 | 141600 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20240805 | 141500 | 29877808050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20240805 | 141400 | 29877808050 | 42550 | 42500 | 42600 | 42500 | 3911 |
| 261 | 20240805 | 141300 | 29711570400 | 42550 | 42600 | 42650 | 42550 | 1580 |
| 262 | 20240805 | 141200 | 29644312200 | 42650 | 42650 | 42700 | 42600 | 1147 |
| 263 | 20240805 | 141100 | 29595407450 | 42700 | 42600 | 42750 | 42550 | 3489 |
| 264 | 20240805 | 141000 | 29446408150 | 42550 | 42500 | 42700 | 42500 | 4285 |
| 265 | 20240805 | 140900 | 29264147750 | 42500 | 42500 | 42500 | 42500 | 0 |
| 266 | 20240805 | 140800 | 29264147750 | 42500 | 42550 | 42550 | 42500 | 1704 |
| 267 | 20240805 | 140700 | 29191714200 | 42500 | 42600 | 42600 | 42500 | 2907 |
| 268 | 20240805 | 140600 | 29068038300 | 42600 | 42500 | 42650 | 42500 | 2639 |
| 269 | 20240805 | 140500 | 28955724600 | 42500 | 42600 | 42600 | 42500 | 5896 |
| 270 | 20240805 | 140400 | 28705031250 | 42600 | 42700 | 42700 | 42600 | 2115 |
| 271 | 20240805 | 140300 | 28614825000 | 42650 | 42750 | 42800 | 42650 | 1123 |
| 272 | 20240805 | 140200 | 28566888100 | 42700 | 42800 | 42900 | 42600 | 2007 |
| 273 | 20240805 | 140100 | 28481207250 | 42800 | 42800 | 42800 | 42550 | 4619 |
| 274 | 20240805 | 140000 | 28283994100 | 42750 | 42750 | 42850 | 42750 | 1132 |
| 275 | 20240805 | 135900 | 28235590150 | 42700 | 42900 | 42900 | 42700 | 2990 |
| 276 | 20240805 | 135800 | 28107664650 | 42900 | 42800 | 42900 | 42700 | 4603 |
| 277 | 20240805 | 135700 | 27910792850 | 42800 | 42850 | 42850 | 42750 | 2681 |
| 278 | 20240805 | 135600 | 27796062850 | 42900 | 42900 | 42900 | 42850 | 719 |
| 279 | 20240805 | 135500 | 27765247850 | 42900 | 42850 | 42900 | 42850 | 1284 |
| 280 | 20240805 | 135400 | 27710204200 | 42900 | 42900 | 42950 | 42800 | 4422 |
| 281 | 20240805 | 135300 | 27520597350 | 42900 | 43100 | 43100 | 42900 | 5534 |
| 282 | 20240805 | 135200 | 27282796250 | 43150 | 43050 | 43150 | 43050 | 751 |
| 283 | 20240805 | 135100 | 27250423200 | 43100 | 43200 | 43250 | 43050 | 2915 |
| 284 | 20240805 | 135000 | 27124595700 | 43200 | 43100 | 43200 | 43100 | 1384 |
| 285 | 20240805 | 134900 | 27064886050 | 43150 | 43100 | 43150 | 43050 | 1153 |
| 286 | 20240805 | 134800 | 27015206550 | 43100 | 43050 | 43100 | 42950 | 2603 |
| 287 | 20240805 | 134700 | 26903282950 | 43050 | 43150 | 43150 | 42950 | 3208 |
| 288 | 20240805 | 134600 | 26765148650 | 43150 | 43250 | 43300 | 43150 | 4620 |
| 289 | 20240805 | 134500 | 26565598550 | 43250 | 43100 | 43250 | 43100 | 3648 |
| 290 | 20240805 | 134400 | 26408094850 | 43150 | 43150 | 43200 | 43050 | 1591 |
| 291 | 20240805 | 134300 | 26339482750 | 43150 | 42900 | 43250 | 42900 | 8169 |
| 292 | 20240805 | 134200 | 25988253800 | 42950 | 43100 | 43150 | 42900 | 3962 |
| 293 | 20240805 | 134100 | 25817808150 | 43150 | 43200 | 43250 | 43100 | 2114 |
| 294 | 20240805 | 134000 | 25726619800 | 43100 | 43200 | 43250 | 43000 | 4167 |
| 295 | 20240805 | 133900 | 25547037050 | 43250 | 43250 | 43300 | 43050 | 1371 |
| 296 | 20240805 | 133800 | 25487823150 | 43250 | 43150 | 43300 | 43050 | 1157 |
| 297 | 20240805 | 133700 | 25437814300 | 43200 | 43200 | 43300 | 43050 | 2036 |
| 298 | 20240805 | 133600 | 25349939400 | 43300 | 43250 | 43400 | 43050 | 4967 |
| 299 | 20240805 | 133500 | 25135271950 | 43250 | 43400 | 43400 | 43250 | 1870 |
| 300 | 20240805 | 133400 | 25054307600 | 43400 | 43450 | 43500 | 43350 | 5375 |
| 301 | 20240805 | 133300 | 24821044900 | 43450 | 43700 | 43700 | 43450 | 1265 |
| 302 | 20240805 | 133200 | 24765963450 | 43550 | 43600 | 43750 | 43550 | 1188 |
| 303 | 20240805 | 133100 | 24714086950 | 43550 | 43600 | 43650 | 43450 | 4984 |
| 304 | 20240805 | 133000 | 24497126500 | 43600 | 43600 | 43700 | 43550 | 1109 |
| 305 | 20240805 | 132900 | 24448751500 | 43650 | 43650 | 43700 | 43600 | 1281 |
| 306 | 20240805 | 132800 | 24392831800 | 43700 | 43700 | 43700 | 43650 | 486 |
| 307 | 20240805 | 132700 | 24371607200 | 43650 | 43600 | 43700 | 43500 | 723 |
| 308 | 20240805 | 132600 | 24340106900 | 43600 | 43700 | 43700 | 43550 | 657 |
| 309 | 20240805 | 132500 | 24311469650 | 43700 | 43650 | 43700 | 43600 | 673 |
| 310 | 20240805 | 132400 | 24282112500 | 43650 | 43550 | 43650 | 43450 | 1584 |
| 311 | 20240805 | 132300 | 24213154650 | 43550 | 43600 | 43600 | 43500 | 1908 |
| 312 | 20240805 | 132200 | 24130055150 | 43550 | 43500 | 43600 | 43450 | 2145 |
| 313 | 20240805 | 132100 | 24036707200 | 43450 | 43500 | 43500 | 43400 | 3675 |
| 314 | 20240805 | 132000 | 23877054600 | 43450 | 43550 | 43550 | 43450 | 2246 |
| 315 | 20240805 | 131900 | 23779347850 | 43550 | 43700 | 43700 | 43500 | 3310 |
| 316 | 20240805 | 131800 | 23635071850 | 43650 | 43650 | 43700 | 43650 | 1062 |
| 317 | 20240805 | 131700 | 23588694850 | 43650 | 43850 | 43850 | 43650 | 4379 |
| 318 | 20240805 | 131600 | 23397089450 | 43900 | 43850 | 43900 | 43850 | 773 |
| 319 | 20240805 | 131500 | 23363162100 | 43850 | 43850 | 43900 | 43800 | 4035 |
| 320 | 20240805 | 131400 | 23186389600 | 43850 | 43900 | 43900 | 43800 | 1055 |
| 321 | 20240805 | 131300 | 23140130700 | 43900 | 43700 | 43900 | 43650 | 6726 |
| 322 | 20240805 | 131200 | 22845885700 | 43700 | 43800 | 43800 | 43700 | 202 |
| 323 | 20240805 | 131100 | 22837046300 | 43800 | 43750 | 43800 | 43700 | 588 |
| 324 | 20240805 | 131000 | 22811325200 | 43750 | 43900 | 43900 | 43750 | 2015 |
| 325 | 20240805 | 130900 | 22723095100 | 43800 | 43700 | 43900 | 43700 | 1410 |
| 326 | 20240805 | 130800 | 22661361250 | 43750 | 43750 | 43800 | 43650 | 968 |
| 327 | 20240805 | 130700 | 22619057200 | 43850 | 43850 | 43900 | 43700 | 1221 |
| 328 | 20240805 | 130600 | 22565574200 | 43850 | 43800 | 43900 | 43800 | 1247 |
| 329 | 20240805 | 130500 | 22510858450 | 43600 | 43750 | 43900 | 43600 | 4833 |
| 330 | 20240805 | 130400 | 22299213550 | 43750 | 43750 | 43850 | 43700 | 4137 |
| 331 | 20240805 | 130300 | 22118056000 | 43750 | 43750 | 43750 | 43650 | 569 |
| 332 | 20240805 | 130200 | 22093187850 | 43700 | 43800 | 43850 | 43700 | 2101 |
| 333 | 20240805 | 130100 | 22001335950 | 43800 | 43750 | 43900 | 43750 | 1168 |
| 334 | 20240805 | 130000 | 21950174950 | 43700 | 43650 | 43800 | 43400 | 3870 |
| 335 | 20240805 | 125900 | 21781259600 | 43600 | 43900 | 43950 | 43500 | 8462 |
| 336 | 20240805 | 125800 | 21411508900 | 43900 | 44000 | 44000 | 43900 | 1081 |
| 337 | 20240805 | 125700 | 21364013550 | 44000 | 43950 | 44000 | 43950 | 994 |
| 338 | 20240805 | 125600 | 21320314150 | 44000 | 43950 | 44000 | 43850 | 852 |
| 339 | 20240805 | 125500 | 21282872300 | 43950 | 44050 | 44100 | 43900 | 963 |
| 340 | 20240805 | 125400 | 21240554750 | 44050 | 43950 | 44100 | 43850 | 1943 |
| 341 | 20240805 | 125300 | 21155176700 | 43950 | 44050 | 44050 | 43850 | 1120 |
| 342 | 20240805 | 125200 | 21105962750 | 44050 | 43950 | 44100 | 43900 | 1317 |
| 343 | 20240805 | 125100 | 21048066150 | 43950 | 44100 | 44150 | 43950 | 719 |
| 344 | 20240805 | 125000 | 21016410250 | 44100 | 44150 | 44200 | 44100 | 661 |
| 345 | 20240805 | 124900 | 20987235750 | 44150 | 44150 | 44200 | 44100 | 2043 |
| 346 | 20240805 | 124800 | 20897031550 | 44150 | 44100 | 44150 | 44000 | 2900 |
| 347 | 20240805 | 124700 | 20769220850 | 44050 | 44050 | 44100 | 43850 | 1018 |
| 348 | 20240805 | 124600 | 20724404450 | 44100 | 44000 | 44100 | 43950 | 2335 |
| 349 | 20240805 | 124500 | 20621546650 | 44000 | 44100 | 44100 | 43900 | 844 |
| 350 | 20240805 | 124400 | 20584403650 | 44100 | 44050 | 44200 | 44050 | 1745 |
| 351 | 20240805 | 124300 | 20507385900 | 44100 | 44150 | 44150 | 43900 | 1305 |
| 352 | 20240805 | 124200 | 20449944400 | 44150 | 44150 | 44250 | 44100 | 3197 |
| 353 | 20240805 | 124100 | 20308826250 | 44100 | 44100 | 44150 | 44000 | 7420 |
| 354 | 20240805 | 124000 | 19982086950 | 44100 | 44200 | 44250 | 44100 | 1647 |
| 355 | 20240805 | 123900 | 19909314650 | 44200 | 44300 | 44350 | 44100 | 1133 |
| 356 | 20240805 | 123800 | 19859237400 | 44350 | 44250 | 44350 | 44200 | 3742 |
| 357 | 20240805 | 123700 | 19693799300 | 44250 | 44300 | 44350 | 44250 | 1164 |
| 358 | 20240805 | 123600 | 19642250200 | 44300 | 44300 | 44350 | 44100 | 6491 |
| 359 | 20240805 | 123500 | 19355519600 | 44300 | 44300 | 44300 | 44250 | 694 |
| 360 | 20240805 | 123400 | 19324796950 | 44300 | 44300 | 44300 | 44250 | 432 |
| 361 | 20240805 | 123300 | 19305679150 | 44300 | 44350 | 44350 | 44250 | 1820 |
| 362 | 20240805 | 123200 | 19225041250 | 44350 | 44450 | 44450 | 44300 | 1472 |
| 363 | 20240805 | 123100 | 19159755800 | 44350 | 44350 | 44450 | 44300 | 1745 |
| 364 | 20240805 | 123000 | 19082335400 | 44350 | 44300 | 44350 | 44200 | 1638 |
| 365 | 20240805 | 122900 | 19009808000 | 44350 | 44350 | 44350 | 44300 | 634 |
| 366 | 20240805 | 122800 | 18981712100 | 44400 | 44500 | 44500 | 44400 | 2234 |
| 367 | 20240805 | 122700 | 18882469500 | 44500 | 44300 | 44500 | 44300 | 4435 |
| 368 | 20240805 | 122600 | 18685697300 | 44300 | 44350 | 44400 | 44300 | 1495 |
| 369 | 20240805 | 122500 | 18619436900 | 44450 | 44450 | 44500 | 44350 | 687 |
| 370 | 20240805 | 122400 | 18588931300 | 44400 | 44400 | 44550 | 44350 | 1260 |
| 371 | 20240805 | 122300 | 18532962850 | 44350 | 44450 | 44450 | 44350 | 568 |
| 372 | 20240805 | 122200 | 18507753850 | 44450 | 44500 | 44600 | 44400 | 4550 |
| 373 | 20240805 | 122100 | 18305348600 | 44500 | 44400 | 44500 | 44400 | 449 |
| 374 | 20240805 | 122000 | 18285394400 | 44450 | 44400 | 44450 | 44350 | 1076 |
| 375 | 20240805 | 121900 | 18237615300 | 44400 | 44450 | 44450 | 44300 | 1106 |
| 376 | 20240805 | 121800 | 18188544900 | 44400 | 44450 | 44500 | 44350 | 1768 |
| 377 | 20240805 | 121700 | 18110102200 | 44450 | 44550 | 44550 | 44450 | 637 |
| 378 | 20240805 | 121600 | 18081777000 | 44550 | 44550 | 44550 | 44450 | 1412 |
| 379 | 20240805 | 121500 | 18018929800 | 44550 | 44650 | 44650 | 44550 | 1048 |
| 380 | 20240805 | 121400 | 17972186150 | 44600 | 44650 | 44700 | 44600 | 989 |
| 381 | 20240805 | 121300 | 17928059150 | 44600 | 44700 | 44700 | 44550 | 855 |
| 382 | 20240805 | 121200 | 17889929750 | 44650 | 44550 | 44700 | 44550 | 790 |
| 383 | 20240805 | 121100 | 17854684100 | 44550 | 44600 | 44650 | 44550 | 703 |
| 384 | 20240805 | 121000 | 17823342800 | 44600 | 44750 | 44750 | 44500 | 2901 |
| 385 | 20240805 | 120900 | 17694028900 | 44700 | 44800 | 44800 | 44700 | 243 |
| 386 | 20240805 | 120800 | 17683165000 | 44750 | 44750 | 44800 | 44700 | 1445 |
| 387 | 20240805 | 120700 | 17618560000 | 44700 | 44700 | 44750 | 44700 | 188 |
| 388 | 20240805 | 120600 | 17610151650 | 44750 | 44750 | 44800 | 44750 | 888 |
| 389 | 20240805 | 120500 | 17570398050 | 44750 | 44750 | 44800 | 44650 | 1889 |
| 390 | 20240805 | 120400 | 17485910850 | 44800 | 44750 | 44800 | 44750 | 748 |
| 391 | 20240805 | 120300 | 17452435000 | 44750 | 44950 | 44950 | 44750 | 1221 |
| 392 | 20240805 | 120200 | 17397673300 | 44950 | 44900 | 45000 | 44900 | 2321 |
| 393 | 20240805 | 120100 | 17293283150 | 44900 | 44850 | 44950 | 44750 | 1132 |
| 394 | 20240805 | 120000 | 17242512500 | 44800 | 44650 | 44850 | 44550 | 2759 |
| 395 | 20240805 | 115900 | 17119096250 | 44700 | 44650 | 44700 | 44600 | 1068 |
| 396 | 20240805 | 115800 | 17071412500 | 44650 | 44700 | 44750 | 44650 | 328 |
| 397 | 20240805 | 115700 | 17056757750 | 44700 | 44750 | 44800 | 44650 | 903 |
| 398 | 20240805 | 115600 | 17016377950 | 44800 | 44800 | 44800 | 44750 | 768 |
| 399 | 20240805 | 115500 | 16982006250 | 44800 | 44700 | 44800 | 44700 | 2028 |
| 400 | 20240805 | 115400 | 16891289450 | 44700 | 44900 | 44900 | 44550 | 2248 |
| 401 | 20240805 | 115300 | 16790798800 | 44850 | 44800 | 44900 | 44800 | 718 |
| 402 | 20240805 | 115200 | 16758589750 | 44800 | 44850 | 44900 | 44800 | 557 |
| 403 | 20240805 | 115100 | 16733618000 | 44800 | 44750 | 44900 | 44650 | 2188 |
| 404 | 20240805 | 115000 | 16635661500 | 44700 | 44850 | 44850 | 44650 | 3397 |
| 405 | 20240805 | 114900 | 16483758650 | 44850 | 45000 | 45000 | 44700 | 5603 |
| 406 | 20240805 | 114800 | 16232251850 | 45000 | 45100 | 45100 | 45000 | 3628 |
| 407 | 20240805 | 114700 | 16068949750 | 45050 | 45100 | 45100 | 45000 | 1224 |
| 408 | 20240805 | 114600 | 16013807200 | 45100 | 45150 | 45150 | 45050 | 900 |
| 409 | 20240805 | 114500 | 15973250900 | 45100 | 45050 | 45150 | 45050 | 926 |
| 410 | 20240805 | 114400 | 15931523850 | 45050 | 45100 | 45100 | 45050 | 1417 |
| 411 | 20240805 | 114300 | 15867634800 | 45150 | 45050 | 45150 | 45000 | 881 |
| 412 | 20240805 | 114200 | 15827916150 | 45050 | 45050 | 45050 | 45000 | 2044 |
| 413 | 20240805 | 114100 | 15735894550 | 45050 | 45050 | 45100 | 45000 | 1570 |
| 414 | 20240805 | 114000 | 15665162050 | 45050 | 45100 | 45100 | 45050 | 1161 |
| 415 | 20240805 | 113900 | 15612815400 | 45100 | 45200 | 45200 | 45100 | 963 |
| 416 | 20240805 | 113800 | 15569361800 | 45150 | 45250 | 45250 | 45150 | 419 |
| 417 | 20240805 | 113700 | 15550419750 | 45250 | 45300 | 45300 | 45150 | 1165 |
| 418 | 20240805 | 113600 | 15497763200 | 45250 | 45350 | 45350 | 45250 | 851 |
| 419 | 20240805 | 113500 | 15459216450 | 45400 | 45400 | 45450 | 45350 | 792 |
| 420 | 20240805 | 113400 | 15423274650 | 45400 | 45500 | 45500 | 45400 | 866 |
| 421 | 20240805 | 113300 | 15383922350 | 45500 | 45550 | 45600 | 45500 | 362 |
| 422 | 20240805 | 113200 | 15367439350 | 45500 | 45500 | 45550 | 45450 | 604 |
| 423 | 20240805 | 113100 | 15339966050 | 45500 | 45550 | 45600 | 45450 | 1252 |
| 424 | 20240805 | 113000 | 15283017650 | 45600 | 45600 | 45700 | 45550 | 973 |
| 425 | 20240805 | 112900 | 15238652600 | 45550 | 45600 | 45650 | 45550 | 656 |
| 426 | 20240805 | 112800 | 15208736850 | 45650 | 45700 | 45700 | 45600 | 561 |
| 427 | 20240805 | 112700 | 15183124000 | 45700 | 45650 | 45750 | 45650 | 1871 |
| 428 | 20240805 | 112600 | 15097647200 | 45600 | 45650 | 45700 | 45600 | 1022 |
| 429 | 20240805 | 112500 | 15051007250 | 45650 | 45550 | 45700 | 45550 | 1495 |
| 430 | 20240805 | 112400 | 14982772300 | 45600 | 45450 | 45600 | 45450 | 1120 |
| 431 | 20240805 | 112300 | 14931798900 | 45450 | 45400 | 45450 | 45350 | 1596 |
| 432 | 20240805 | 112200 | 14859344650 | 45350 | 45350 | 45450 | 45300 | 1310 |
| 433 | 20240805 | 112100 | 14799890100 | 45350 | 45250 | 45350 | 45200 | 976 |
| 434 | 20240805 | 112000 | 14755716850 | 45200 | 45150 | 45300 | 45100 | 1048 |
| 435 | 20240805 | 111900 | 14708348400 | 45150 | 45200 | 45200 | 45100 | 260 |
| 436 | 20240805 | 111800 | 14696608700 | 45150 | 45150 | 45250 | 45000 | 4199 |
| 437 | 20240805 | 111700 | 14507376900 | 45100 | 45150 | 45150 | 45050 | 199 |
| 438 | 20240805 | 111600 | 14498403300 | 45150 | 45150 | 45200 | 45100 | 143 |
| 439 | 20240805 | 111500 | 14491947000 | 45150 | 45150 | 45250 | 45050 | 1482 |
| 440 | 20240805 | 111400 | 14425049900 | 45100 | 45200 | 45250 | 45000 | 2745 |
| 441 | 20240805 | 111300 | 14301139600 | 45200 | 45150 | 45200 | 45050 | 4399 |
| 442 | 20240805 | 111200 | 14102642500 | 45150 | 45250 | 45250 | 45150 | 918 |
| 443 | 20240805 | 111100 | 14061154600 | 45250 | 45200 | 45250 | 45200 | 187 |
| 444 | 20240805 | 111000 | 14052694800 | 45200 | 45100 | 45250 | 45100 | 1278 |
| 445 | 20240805 | 110900 | 13994915050 | 45100 | 45200 | 45250 | 45100 | 3231 |
| 446 | 20240805 | 110800 | 13849090400 | 45150 | 45250 | 45250 | 45150 | 1380 |
| 447 | 20240805 | 110700 | 13786696350 | 45250 | 45350 | 45350 | 45250 | 1947 |
| 448 | 20240805 | 110600 | 13698494450 | 45350 | 45400 | 45500 | 45300 | 1032 |
| 449 | 20240805 | 110500 | 13651632300 | 45350 | 45500 | 45500 | 45300 | 1471 |
| 450 | 20240805 | 110400 | 13584831650 | 45500 | 45500 | 45500 | 45450 | 1392 |
| 451 | 20240805 | 110300 | 13521497450 | 45450 | 45550 | 45550 | 45450 | 163 |
| 452 | 20240805 | 110200 | 13514082650 | 45550 | 45400 | 45650 | 45350 | 2816 |
| 453 | 20240805 | 110100 | 13386052650 | 45400 | 45500 | 45500 | 45400 | 446 |
| 454 | 20240805 | 110000 | 13365786900 | 45500 | 45500 | 45550 | 45400 | 2637 |
| 455 | 20240805 | 105900 | 13246034450 | 45550 | 45550 | 45600 | 45500 | 1151 |
| 456 | 20240805 | 105800 | 13193627600 | 45600 | 45650 | 45650 | 45550 | 322 |
| 457 | 20240805 | 105700 | 13178942400 | 45650 | 45700 | 45700 | 45650 | 256 |
| 458 | 20240805 | 105600 | 13167253900 | 45700 | 45700 | 45750 | 45650 | 784 |
| 459 | 20240805 | 105500 | 13131424850 | 45700 | 45500 | 45700 | 45500 | 775 |
| 460 | 20240805 | 105400 | 13096086350 | 45550 | 45550 | 45600 | 45500 | 814 |
| 461 | 20240805 | 105300 | 13059010250 | 45550 | 45500 | 45550 | 45450 | 460 |
| 462 | 20240805 | 105200 | 13038074050 | 45500 | 45500 | 45550 | 45450 | 2756 |
| 463 | 20240805 | 105100 | 12912794950 | 45450 | 45500 | 45550 | 45450 | 1289 |
| 464 | 20240805 | 105000 | 12854164550 | 45550 | 45550 | 45600 | 45500 | 869 |
| 465 | 20240805 | 104900 | 12814584250 | 45600 | 45700 | 45700 | 45550 | 1204 |
| 466 | 20240805 | 104800 | 12759655000 | 45700 | 45750 | 45750 | 45650 | 506 |
| 467 | 20240805 | 104700 | 12736542100 | 45750 | 45650 | 45750 | 45650 | 865 |
| 468 | 20240805 | 104600 | 12697008850 | 45700 | 45700 | 45700 | 45650 | 449 |
| 469 | 20240805 | 104500 | 12676510050 | 45700 | 45650 | 45700 | 45600 | 272 |
| 470 | 20240805 | 104400 | 12664092950 | 45650 | 45650 | 45750 | 45600 | 659 |
| 471 | 20240805 | 104300 | 12634028500 | 45700 | 45750 | 45750 | 45600 | 1581 |
| 472 | 20240805 | 104200 | 12561836750 | 45750 | 45850 | 45900 | 45750 | 1584 |
| 473 | 20240805 | 104100 | 12489266800 | 45850 | 45800 | 45850 | 45750 | 1215 |
| 474 | 20240805 | 104000 | 12433602950 | 45800 | 45700 | 45800 | 45650 | 1098 |
| 475 | 20240805 | 103900 | 12383416250 | 45650 | 45550 | 45700 | 45450 | 3716 |
| 476 | 20240805 | 103800 | 12213917600 | 45550 | 45550 | 45550 | 45500 | 794 |
| 477 | 20240805 | 103700 | 12177782300 | 45500 | 45500 | 45550 | 45450 | 646 |
| 478 | 20240805 | 103600 | 12148388500 | 45450 | 45400 | 45550 | 45400 | 502 |
| 479 | 20240805 | 103500 | 12125564600 | 45400 | 45500 | 45600 | 45400 | 3843 |
| 480 | 20240805 | 103400 | 11950695300 | 45500 | 45450 | 45550 | 45100 | 3934 |
| 481 | 20240805 | 103300 | 11772217000 | 45450 | 45500 | 45550 | 45150 | 3770 |
| 482 | 20240805 | 103200 | 11601308900 | 45500 | 45550 | 45550 | 45300 | 3068 |
| 483 | 20240805 | 103100 | 11462091300 | 45550 | 45500 | 45600 | 45450 | 726 |
| 484 | 20240805 | 103000 | 11429051700 | 45500 | 45400 | 45600 | 45400 | 3364 |
| 485 | 20240805 | 102900 | 11276099250 | 45450 | 45500 | 45500 | 45350 | 6655 |
| 486 | 20240805 | 102800 | 10974141900 | 45500 | 45550 | 45550 | 45350 | 4193 |
| 487 | 20240805 | 102700 | 10783421400 | 45550 | 45600 | 45600 | 45500 | 476 |
| 488 | 20240805 | 102600 | 10761735800 | 45550 | 45600 | 45650 | 45550 | 438 |
| 489 | 20240805 | 102500 | 10741772800 | 45600 | 45600 | 45650 | 45550 | 450 |
| 490 | 20240805 | 102400 | 10721248250 | 45600 | 45650 | 45650 | 45600 | 270 |
| 491 | 20240805 | 102300 | 10708925200 | 45650 | 45650 | 45700 | 45550 | 668 |
| 492 | 20240805 | 102200 | 10678443550 | 45650 | 45650 | 45700 | 45650 | 1068 |
| 493 | 20240805 | 102100 | 10629652550 | 45650 | 45650 | 45700 | 45650 | 107 |
| 494 | 20240805 | 102000 | 10624766900 | 45650 | 45550 | 45700 | 45550 | 558 |
| 495 | 20240805 | 101900 | 10599316950 | 45500 | 45650 | 45650 | 45500 | 1641 |
| 496 | 20240805 | 101800 | 10524579950 | 45700 | 45650 | 45750 | 45550 | 2974 |
| 497 | 20240805 | 101700 | 10388923900 | 45650 | 45650 | 45650 | 45600 | 906 |
| 498 | 20240805 | 101600 | 10347594550 | 45600 | 45800 | 45800 | 45600 | 5001 |
| 499 | 20240805 | 101500 | 10119055450 | 45750 | 45750 | 45800 | 45750 | 1211 |
| 500 | 20240805 | 101400 | 10063610050 | 45750 | 45800 | 45800 | 45750 | 1375 |
| 501 | 20240805 | 101300 | 10000670950 | 45800 | 45900 | 45900 | 45800 | 1999 |
| 502 | 20240805 | 101200 | 9909044750 | 45900 | 45800 | 45900 | 45800 | 1202 |
| 503 | 20240805 | 101100 | 9853922200 | 45850 | 45900 | 45900 | 45800 | 392 |
| 504 | 20240805 | 101000 | 9835951100 | 45900 | 45850 | 45900 | 45800 | 1682 |
| 505 | 20240805 | 100900 | 9758810050 | 45850 | 45800 | 45850 | 45750 | 3719 |
| 506 | 20240805 | 100800 | 9588590350 | 45800 | 45850 | 45900 | 45800 | 1722 |
| 507 | 20240805 | 100700 | 9509700500 | 45850 | 45850 | 45900 | 45800 | 377 |
| 508 | 20240805 | 100600 | 9492423300 | 45850 | 45800 | 45850 | 45800 | 1425 |
| 509 | 20240805 | 100500 | 9427125200 | 45800 | 45950 | 45950 | 45800 | 387 |
| 510 | 20240805 | 100400 | 9409377200 | 45900 | 46000 | 46100 | 45850 | 581 |
| 511 | 20240805 | 100300 | 9382685150 | 46050 | 45950 | 46050 | 45900 | 1032 |
| 512 | 20240805 | 100200 | 9335210250 | 45950 | 46000 | 46000 | 45900 | 349 |
| 513 | 20240805 | 100100 | 9319178450 | 46000 | 45850 | 46000 | 45750 | 1110 |
| 514 | 20240805 | 100000 | 9268280450 | 45850 | 45850 | 45850 | 45750 | 2829 |
| 515 | 20240805 | 095900 | 9138706450 | 45800 | 45850 | 45900 | 45800 | 618 |
| 516 | 20240805 | 095800 | 9110378450 | 45850 | 45850 | 45850 | 45800 | 1221 |
| 517 | 20240805 | 095700 | 9054410850 | 45800 | 45850 | 45900 | 45800 | 863 |
| 518 | 20240805 | 095600 | 9014846800 | 45850 | 45900 | 45950 | 45850 | 798 |
| 519 | 20240805 | 095500 | 8978226300 | 45850 | 45800 | 45900 | 45800 | 2388 |
| 520 | 20240805 | 095400 | 8868747150 | 45850 | 45850 | 45900 | 45800 | 1035 |
| 521 | 20240805 | 095300 | 8821329850 | 45850 | 45900 | 45950 | 45800 | 2839 |
| 522 | 20240805 | 095200 | 8691081850 | 45900 | 45950 | 46000 | 45900 | 696 |
| 523 | 20240805 | 095100 | 8659116200 | 45950 | 46100 | 46100 | 45950 | 3825 |
| 524 | 20240805 | 095000 | 8483130000 | 46100 | 46150 | 46150 | 46050 | 592 |
| 525 | 20240805 | 094900 | 8455846050 | 46100 | 46150 | 46150 | 46050 | 763 |
| 526 | 20240805 | 094800 | 8420655800 | 46100 | 46150 | 46150 | 46050 | 559 |
| 527 | 20240805 | 094700 | 8394882350 | 46100 | 46100 | 46250 | 46050 | 1296 |
| 528 | 20240805 | 094600 | 8335062650 | 46100 | 46200 | 46200 | 46100 | 2324 |
| 529 | 20240805 | 094500 | 8227847850 | 46200 | 46300 | 46300 | 46200 | 949 |
| 530 | 20240805 | 094400 | 8183996450 | 46250 | 46250 | 46300 | 46250 | 1014 |
| 531 | 20240805 | 094300 | 8137070250 | 46200 | 46250 | 46300 | 46200 | 1795 |
| 532 | 20240805 | 094200 | 8054045600 | 46250 | 46100 | 46300 | 46100 | 1311 |
| 533 | 20240805 | 094100 | 7993478150 | 46050 | 46050 | 46100 | 46050 | 415 |
| 534 | 20240805 | 094000 | 7974359500 | 46000 | 45900 | 46100 | 45900 | 1304 |
| 535 | 20240805 | 093900 | 7914376650 | 45950 | 45950 | 46000 | 45900 | 808 |
| 536 | 20240805 | 093800 | 7877249800 | 46000 | 46150 | 46150 | 45950 | 2825 |
| 537 | 20240805 | 093700 | 7747117050 | 46100 | 46150 | 46200 | 46100 | 707 |
| 538 | 20240805 | 093600 | 7714500050 | 46150 | 46200 | 46250 | 46150 | 1072 |
| 539 | 20240805 | 093500 | 7665002100 | 46200 | 46300 | 46300 | 46200 | 917 |
| 540 | 20240805 | 093400 | 7622617650 | 46250 | 46300 | 46300 | 46200 | 840 |
| 541 | 20240805 | 093300 | 7583760550 | 46300 | 46350 | 46350 | 46250 | 2335 |
| 542 | 20240805 | 093200 | 7475657250 | 46350 | 46350 | 46350 | 46300 | 512 |
| 543 | 20240805 | 093100 | 7451926750 | 46350 | 46500 | 46500 | 46300 | 915 |
| 544 | 20240805 | 093000 | 7409488650 | 46500 | 46400 | 46500 | 46300 | 1242 |
| 545 | 20240805 | 092900 | 7351873150 | 46400 | 46250 | 46450 | 46250 | 895 |
| 546 | 20240805 | 092800 | 7310404650 | 46250 | 46250 | 46350 | 46200 | 2404 |
| 547 | 20240805 | 092700 | 7199151150 | 46200 | 46100 | 46200 | 46050 | 2750 |
| 548 | 20240805 | 092600 | 7072441100 | 46100 | 46000 | 46100 | 45950 | 3062 |
| 549 | 20240805 | 092500 | 6931378050 | 45850 | 45950 | 46050 | 45850 | 2773 |
| 550 | 20240805 | 092400 | 6804024650 | 45950 | 45950 | 45950 | 45850 | 1404 |
| 551 | 20240805 | 092300 | 6739573300 | 45950 | 46050 | 46050 | 45900 | 986 |
| 552 | 20240805 | 092200 | 6694242250 | 46100 | 45900 | 46100 | 45850 | 2547 |
| 553 | 20240805 | 092100 | 6577160950 | 45900 | 45850 | 45950 | 45750 | 2822 |
| 554 | 20240805 | 092000 | 6447856200 | 45850 | 45900 | 45950 | 45850 | 4109 |
| 555 | 20240805 | 091900 | 6259398750 | 45950 | 46000 | 46050 | 45700 | 7625 |
| 556 | 20240805 | 091800 | 5909615500 | 46000 | 46250 | 46250 | 46000 | 2069 |
| 557 | 20240805 | 091700 | 5814281650 | 46150 | 46100 | 46350 | 46000 | 3488 |
| 558 | 20240805 | 091600 | 5653413200 | 46000 | 46250 | 46250 | 46000 | 4765 |
| 559 | 20240805 | 091500 | 5433708900 | 46200 | 46350 | 46450 | 46200 | 3768 |
| 560 | 20240805 | 091400 | 5259149150 | 46300 | 46550 | 46600 | 46250 | 4483 |
| 561 | 20240805 | 091300 | 5051211650 | 46600 | 46450 | 46600 | 46250 | 2302 |
| 562 | 20240805 | 091200 | 4944486400 | 46600 | 46250 | 46600 | 46150 | 3301 |
| 563 | 20240805 | 091100 | 4791591250 | 46200 | 46000 | 46200 | 46000 | 4206 |
| 564 | 20240805 | 091000 | 4597660700 | 46000 | 46050 | 46150 | 45850 | 9697 |
| 565 | 20240805 | 090900 | 4151953650 | 46050 | 46400 | 46550 | 46050 | 15575 |
| 566 | 20240805 | 090800 | 3431838700 | 46400 | 46350 | 46400 | 46300 | 2496 |
| 567 | 20240805 | 090700 | 3316081000 | 46350 | 46400 | 46400 | 46300 | 4398 |
| 568 | 20240805 | 090600 | 3112304600 | 46400 | 46400 | 46450 | 46300 | 2751 |
| 569 | 20240805 | 090500 | 2984712050 | 46400 | 46400 | 46550 | 46350 | 4017 |
| 570 | 20240805 | 090400 | 2798217050 | 46400 | 46600 | 46650 | 46300 | 10241 |
| 571 | 20240805 | 090300 | 2322259300 | 46600 | 47000 | 47100 | 46500 | 8164 |
| 572 | 20240805 | 090200 | 1940459350 | 47000 | 47200 | 47200 | 46750 | 9833 |
| 573 | 20240805 | 090100 | 1478671800 | 47150 | 47400 | 47500 | 47150 | 6368 |
| 574 | 20240805 | 090000 | 1177341050 | 47400 | 47200 | 47850 | 46900 | 24192 |