34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 191800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 41848 |
| 3 | 20240801 | 191700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240801 | 191600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240801 | 191500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240801 | 191400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240801 | 191300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240801 | 191200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240801 | 191100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240801 | 191000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240801 | 190900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240801 | 190800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240801 | 190700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240801 | 190600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240801 | 190500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240801 | 190400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240801 | 190300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240801 | 190200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240801 | 190100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240801 | 190000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240801 | 185900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240801 | 185800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240801 | 185700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240801 | 185600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240801 | 185500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240801 | 185400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240801 | 185300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240801 | 185200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240801 | 185100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240801 | 185000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240801 | 184900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240801 | 184800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 41848 |
| 33 | 20240801 | 184700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240801 | 184600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240801 | 184500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240801 | 184400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240801 | 184300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240801 | 184200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240801 | 184100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240801 | 184000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240801 | 183900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240801 | 183800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240801 | 183700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240801 | 183600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240801 | 183500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240801 | 183400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240801 | 183300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240801 | 183200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240801 | 183100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240801 | 183000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240801 | 182900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240801 | 182800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240801 | 182700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240801 | 182600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240801 | 182500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240801 | 182400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240801 | 182300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240801 | 182200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240801 | 182100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240801 | 182000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240801 | 181900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240801 | 181800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 41848 |
| 63 | 20240801 | 181700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240801 | 181600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240801 | 181500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240801 | 181400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240801 | 181300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240801 | 181200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240801 | 181100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240801 | 181000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240801 | 180900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240801 | 180800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240801 | 180700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240801 | 180600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240801 | 180500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240801 | 180400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240801 | 180300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240801 | 180200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240801 | 180100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240801 | 180000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240801 | 175900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240801 | 175800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240801 | 175700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240801 | 175600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240801 | 175500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240801 | 175400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240801 | 175300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240801 | 175200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240801 | 175100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240801 | 175000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240801 | 174900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240801 | 174800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 41848 |
| 93 | 20240801 | 174700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240801 | 174600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240801 | 174500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240801 | 174400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240801 | 174300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240801 | 174200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240801 | 174100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240801 | 174000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240801 | 173900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240801 | 173800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240801 | 173700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240801 | 173600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240801 | 173500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240801 | 173400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240801 | 173300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240801 | 173200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240801 | 173100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240801 | 173000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240801 | 172900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240801 | 172800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240801 | 172700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240801 | 172600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240801 | 172500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240801 | 172400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240801 | 172300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240801 | 172200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240801 | 172100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240801 | 172000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240801 | 171900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240801 | 171800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 41848 |
| 123 | 20240801 | 171700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240801 | 171600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240801 | 171500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240801 | 171400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240801 | 171300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240801 | 171200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240801 | 171100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240801 | 171000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240801 | 170900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240801 | 170800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240801 | 170700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240801 | 170600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240801 | 170500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240801 | 170400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240801 | 170300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240801 | 170200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240801 | 170100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240801 | 170000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240801 | 165900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240801 | 165800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240801 | 165700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240801 | 165600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240801 | 165500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240801 | 165400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240801 | 165300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240801 | 165200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240801 | 165100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240801 | 165000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240801 | 164900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240801 | 164800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 41848 |
| 153 | 20240801 | 164700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240801 | 164600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240801 | 164500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240801 | 164400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240801 | 164300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240801 | 164200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240801 | 164100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240801 | 164000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240801 | 163900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240801 | 163800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240801 | 163700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240801 | 163600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240801 | 163500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240801 | 163400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240801 | 163300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240801 | 163200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240801 | 163100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240801 | 163000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240801 | 162900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240801 | 162800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240801 | 162700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240801 | 162600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240801 | 162500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240801 | 162400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240801 | 162300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240801 | 162200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240801 | 162100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240801 | 162000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240801 | 161900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240801 | 161800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 41848 |
| 183 | 20240801 | 161700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240801 | 161600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240801 | 161500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240801 | 161400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240801 | 161300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240801 | 161200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240801 | 161100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240801 | 161000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240801 | 160900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240801 | 160800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240801 | 160700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240801 | 160600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240801 | 160500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240801 | 160400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240801 | 160300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240801 | 160200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240801 | 160100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240801 | 160000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240801 | 155900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240801 | 155800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240801 | 155700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240801 | 155600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240801 | 155500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240801 | 155400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240801 | 155300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240801 | 155200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240801 | 155100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240801 | 155000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240801 | 154900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240801 | 154800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 41848 |
| 213 | 20240801 | 154700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20240801 | 154600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20240801 | 154500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20240801 | 154400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20240801 | 154300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20240801 | 154200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20240801 | 154100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20240801 | 154000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20240801 | 153900 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20240801 | 153800 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20240801 | 153700 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20240801 | 153600 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20240801 | 153500 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20240801 | 153400 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20240801 | 153300 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20240801 | 153200 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20240801 | 153100 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20240801 | 153000 | 67552917700 | 43200 | 43200 | 43200 | 43200 | 41848 |
| 231 | 20240801 | 152900 | 65745084100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 232 | 20240801 | 152800 | 65745084100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 233 | 20240801 | 152700 | 65745084100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 234 | 20240801 | 152600 | 65745084100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 235 | 20240801 | 152500 | 65745084100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 236 | 20240801 | 152400 | 65745084100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 237 | 20240801 | 152300 | 65745084100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 238 | 20240801 | 152200 | 65745084100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 239 | 20240801 | 152100 | 65745084100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 240 | 20240801 | 152000 | 65745084100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 241 | 20240801 | 151900 | 65745084100 | 43150 | 43150 | 43150 | 43100 | 9482 |
| 242 | 20240801 | 151800 | 65336337250 | 43100 | 43100 | 43150 | 43100 | 1369 |
| 243 | 20240801 | 151700 | 65277293750 | 43150 | 43200 | 43200 | 43100 | 3412 |
| 244 | 20240801 | 151600 | 65130105100 | 43200 | 43150 | 43200 | 43150 | 1930 |
| 245 | 20240801 | 151500 | 65046818550 | 43150 | 43150 | 43200 | 43100 | 1456 |
| 246 | 20240801 | 151400 | 64983987650 | 43150 | 43100 | 43200 | 43100 | 2576 |
| 247 | 20240801 | 151300 | 64872830300 | 43150 | 43100 | 43150 | 43050 | 1543 |
| 248 | 20240801 | 151200 | 64806332550 | 43100 | 43050 | 43100 | 43050 | 3136 |
| 249 | 20240801 | 151100 | 64671238500 | 43050 | 43100 | 43100 | 43050 | 1538 |
| 250 | 20240801 | 151000 | 64605015150 | 43100 | 43050 | 43100 | 43050 | 982 |
| 251 | 20240801 | 150900 | 64562736800 | 43050 | 43050 | 43100 | 43000 | 1978 |
| 252 | 20240801 | 150800 | 64477582550 | 43050 | 43100 | 43100 | 43050 | 8743 |
| 253 | 20240801 | 150700 | 64101158850 | 43100 | 43150 | 43150 | 43050 | 2874 |
| 254 | 20240801 | 150600 | 63977285500 | 43150 | 43100 | 43150 | 43100 | 2127 |
| 255 | 20240801 | 150500 | 63885556800 | 43150 | 43150 | 43150 | 43100 | 1214 |
| 256 | 20240801 | 150400 | 63833225750 | 43150 | 43100 | 43150 | 43100 | 1968 |
| 257 | 20240801 | 150300 | 63748396200 | 43150 | 43050 | 43150 | 43050 | 4505 |
| 258 | 20240801 | 150200 | 63554224350 | 43100 | 43100 | 43150 | 43050 | 7394 |
| 259 | 20240801 | 150100 | 63235538150 | 43150 | 43200 | 43200 | 43100 | 3669 |
| 260 | 20240801 | 150000 | 63077222800 | 43200 | 43100 | 43250 | 43100 | 1277 |
| 261 | 20240801 | 145900 | 63022082950 | 43150 | 43100 | 43200 | 43050 | 3812 |
| 262 | 20240801 | 145800 | 62857754850 | 43100 | 43100 | 43100 | 43050 | 1041 |
| 263 | 20240801 | 145700 | 62812913400 | 43050 | 43100 | 43150 | 43050 | 2625 |
| 264 | 20240801 | 145600 | 62699799000 | 43100 | 43100 | 43150 | 43050 | 2695 |
| 265 | 20240801 | 145500 | 62583694700 | 43050 | 43150 | 43150 | 43050 | 3108 |
| 266 | 20240801 | 145400 | 62449716700 | 43150 | 43150 | 43150 | 43100 | 1409 |
| 267 | 20240801 | 145300 | 62388945400 | 43100 | 43150 | 43200 | 43100 | 5832 |
| 268 | 20240801 | 145200 | 62137423200 | 43150 | 43200 | 43200 | 43150 | 1061 |
| 269 | 20240801 | 145100 | 62091597650 | 43150 | 43200 | 43250 | 43150 | 2255 |
| 270 | 20240801 | 145000 | 61994194500 | 43200 | 43150 | 43200 | 43150 | 1148 |
| 271 | 20240801 | 144900 | 61944648150 | 43200 | 43250 | 43250 | 43150 | 3072 |
| 272 | 20240801 | 144800 | 61812022600 | 43250 | 43200 | 43250 | 43150 | 1908 |
| 273 | 20240801 | 144700 | 61729593200 | 43200 | 43150 | 43200 | 43100 | 4640 |
| 274 | 20240801 | 144600 | 61529393100 | 43150 | 43150 | 43150 | 43100 | 1396 |
| 275 | 20240801 | 144500 | 61469177300 | 43150 | 43150 | 43150 | 43100 | 801 |
| 276 | 20240801 | 144400 | 61434632150 | 43100 | 43150 | 43200 | 43100 | 1187 |
| 277 | 20240801 | 144300 | 61383419800 | 43200 | 43050 | 43300 | 43050 | 2720 |
| 278 | 20240801 | 144200 | 61266074450 | 43100 | 43050 | 43100 | 43050 | 1503 |
| 279 | 20240801 | 144100 | 61201343600 | 43050 | 43100 | 43100 | 43050 | 3260 |
| 280 | 20240801 | 144000 | 61060996900 | 43100 | 43100 | 43100 | 43050 | 828 |
| 281 | 20240801 | 143900 | 61025338050 | 43050 | 43100 | 43100 | 43050 | 2179 |
| 282 | 20240801 | 143800 | 60931524850 | 43100 | 43100 | 43100 | 43050 | 862 |
| 283 | 20240801 | 143700 | 60894389050 | 43050 | 43050 | 43100 | 43000 | 4080 |
| 284 | 20240801 | 143600 | 60718782900 | 43050 | 43000 | 43050 | 42950 | 6739 |
| 285 | 20240801 | 143500 | 60429003900 | 43000 | 43000 | 43050 | 43000 | 12068 |
| 286 | 20240801 | 143400 | 59909996900 | 43050 | 43100 | 43150 | 43000 | 23469 |
| 287 | 20240801 | 143300 | 58899379250 | 43150 | 43150 | 43200 | 43100 | 2533 |
| 288 | 20240801 | 143200 | 58790076900 | 43150 | 43150 | 43200 | 43100 | 6632 |
| 289 | 20240801 | 143100 | 58503968800 | 43200 | 43300 | 43300 | 43150 | 11609 |
| 290 | 20240801 | 143000 | 58002245450 | 43300 | 43250 | 43300 | 43250 | 963 |
| 291 | 20240801 | 142900 | 57960556350 | 43300 | 43250 | 43300 | 43200 | 795 |
| 292 | 20240801 | 142800 | 57926171200 | 43200 | 43250 | 43300 | 43200 | 2391 |
| 293 | 20240801 | 142700 | 57822794200 | 43250 | 43200 | 43250 | 43150 | 800 |
| 294 | 20240801 | 142600 | 57788244550 | 43200 | 43150 | 43250 | 43150 | 1675 |
| 295 | 20240801 | 142500 | 57715925400 | 43200 | 43250 | 43250 | 43150 | 1994 |
| 296 | 20240801 | 142400 | 57629819600 | 43200 | 43250 | 43250 | 43150 | 5272 |
| 297 | 20240801 | 142300 | 57402208400 | 43250 | 43200 | 43250 | 43150 | 1907 |
| 298 | 20240801 | 142200 | 57319843350 | 43200 | 43200 | 43300 | 43200 | 7464 |
| 299 | 20240801 | 142100 | 56997348150 | 43300 | 43300 | 43300 | 43200 | 4798 |
| 300 | 20240801 | 142000 | 56789816350 | 43300 | 43250 | 43350 | 43250 | 3275 |
| 301 | 20240801 | 141900 | 56648042450 | 43250 | 43300 | 43300 | 43250 | 1533 |
| 302 | 20240801 | 141800 | 56581686450 | 43300 | 43300 | 43300 | 43250 | 2314 |
| 303 | 20240801 | 141700 | 56481527000 | 43250 | 43250 | 43300 | 43250 | 315 |
| 304 | 20240801 | 141600 | 56467897650 | 43250 | 43350 | 43350 | 43250 | 4200 |
| 305 | 20240801 | 141500 | 56286119250 | 43350 | 43300 | 43350 | 43250 | 2791 |
| 306 | 20240801 | 141400 | 56165281500 | 43350 | 43300 | 43350 | 43250 | 1278 |
| 307 | 20240801 | 141300 | 56109948250 | 43300 | 43300 | 43350 | 43250 | 2719 |
| 308 | 20240801 | 141200 | 55992248800 | 43300 | 43250 | 43350 | 43250 | 2296 |
| 309 | 20240801 | 141100 | 55892867900 | 43300 | 43300 | 43350 | 43250 | 5136 |
| 310 | 20240801 | 141000 | 55670690300 | 43350 | 43300 | 43350 | 43250 | 831 |
| 311 | 20240801 | 140900 | 55634704050 | 43300 | 43300 | 43300 | 43250 | 661 |
| 312 | 20240801 | 140800 | 55606089450 | 43300 | 43250 | 43300 | 43250 | 2192 |
| 313 | 20240801 | 140700 | 55511211400 | 43250 | 43200 | 43300 | 43200 | 415 |
| 314 | 20240801 | 140600 | 55493259900 | 43200 | 43250 | 43300 | 43200 | 5193 |
| 315 | 20240801 | 140500 | 55268602400 | 43250 | 43300 | 43300 | 43250 | 803 |
| 316 | 20240801 | 140400 | 55233855100 | 43300 | 43200 | 43300 | 43200 | 2169 |
| 317 | 20240801 | 140300 | 55140054300 | 43200 | 43250 | 43300 | 43200 | 2443 |
| 318 | 20240801 | 140200 | 55034394800 | 43250 | 43300 | 43300 | 43250 | 1957 |
| 319 | 20240801 | 140100 | 54949742600 | 43300 | 43350 | 43400 | 43300 | 2927 |
| 320 | 20240801 | 140000 | 54822932250 | 43350 | 43350 | 43400 | 43300 | 2176 |
| 321 | 20240801 | 135900 | 54728599100 | 43400 | 43300 | 43400 | 43300 | 1388 |
| 322 | 20240801 | 135800 | 54668435700 | 43350 | 43300 | 43450 | 43250 | 3561 |
| 323 | 20240801 | 135700 | 54514012350 | 43300 | 43250 | 43300 | 43250 | 1633 |
| 324 | 20240801 | 135600 | 54443345950 | 43250 | 43300 | 43300 | 43200 | 2080 |
| 325 | 20240801 | 135500 | 54353389250 | 43250 | 43200 | 43300 | 43200 | 2938 |
| 326 | 20240801 | 135400 | 54226296100 | 43250 | 43300 | 43300 | 43200 | 1346 |
| 327 | 20240801 | 135300 | 54168108050 | 43250 | 43150 | 43300 | 43100 | 7551 |
| 328 | 20240801 | 135200 | 53841999650 | 43100 | 43150 | 43200 | 43100 | 7660 |
| 329 | 20240801 | 135100 | 53511522450 | 43150 | 43250 | 43300 | 43150 | 14275 |
| 330 | 20240801 | 135000 | 52894613650 | 43300 | 43350 | 43350 | 43250 | 3968 |
| 331 | 20240801 | 134900 | 52722804550 | 43350 | 43300 | 43350 | 43300 | 4405 |
| 332 | 20240801 | 134800 | 52532048350 | 43300 | 43400 | 43450 | 43300 | 9943 |
| 333 | 20240801 | 134700 | 52101221750 | 43400 | 43400 | 43400 | 43350 | 3142 |
| 334 | 20240801 | 134600 | 51964887550 | 43400 | 43450 | 43450 | 43350 | 3674 |
| 335 | 20240801 | 134500 | 51805356050 | 43450 | 43350 | 43450 | 43300 | 7210 |
| 336 | 20240801 | 134400 | 51492734300 | 43350 | 43400 | 43400 | 43300 | 15656 |
| 337 | 20240801 | 134300 | 50814311050 | 43400 | 43800 | 43800 | 43350 | 62495 |
| 338 | 20240801 | 134200 | 48098252550 | 43800 | 43750 | 43800 | 43700 | 1526 |
| 339 | 20240801 | 134100 | 48031494150 | 43750 | 43750 | 43750 | 43700 | 1379 |
| 340 | 20240801 | 134000 | 47971194650 | 43700 | 43750 | 43750 | 43700 | 1006 |
| 341 | 20240801 | 133900 | 47927229100 | 43750 | 43850 | 43850 | 43750 | 4855 |
| 342 | 20240801 | 133800 | 47714797450 | 43800 | 43850 | 43850 | 43750 | 2881 |
| 343 | 20240801 | 133700 | 47588636050 | 43800 | 43800 | 43850 | 43800 | 258 |
| 344 | 20240801 | 133600 | 47577332750 | 43800 | 43800 | 43850 | 43800 | 193 |
| 345 | 20240801 | 133500 | 47568876400 | 43800 | 43800 | 43850 | 43750 | 1451 |
| 346 | 20240801 | 133400 | 47505328250 | 43800 | 43800 | 43850 | 43750 | 733 |
| 347 | 20240801 | 133300 | 47473246750 | 43850 | 43800 | 43850 | 43800 | 1711 |
| 348 | 20240801 | 133200 | 47398298800 | 43800 | 43800 | 43850 | 43800 | 109 |
| 349 | 20240801 | 133100 | 47393524000 | 43850 | 43800 | 43850 | 43800 | 68 |
| 350 | 20240801 | 133000 | 47390544200 | 43850 | 43800 | 43850 | 43800 | 815 |
| 351 | 20240801 | 132900 | 47354845800 | 43850 | 43800 | 43850 | 43800 | 1181 |
| 352 | 20240801 | 132800 | 47303093300 | 43800 | 43850 | 43850 | 43800 | 3906 |
| 353 | 20240801 | 132700 | 47132008200 | 43800 | 43750 | 43850 | 43700 | 2103 |
| 354 | 20240801 | 132600 | 47039957150 | 43750 | 43800 | 43800 | 43750 | 506 |
| 355 | 20240801 | 132500 | 47017805100 | 43800 | 43750 | 43800 | 43750 | 696 |
| 356 | 20240801 | 132400 | 46987323950 | 43750 | 43750 | 43850 | 43750 | 1768 |
| 357 | 20240801 | 132300 | 46909890750 | 43750 | 43750 | 43750 | 43750 | 1239 |
| 358 | 20240801 | 132200 | 46855684500 | 43750 | 43750 | 43800 | 43750 | 2045 |
| 359 | 20240801 | 132100 | 46766199050 | 43750 | 43800 | 43800 | 43700 | 366 |
| 360 | 20240801 | 132000 | 46750185200 | 43750 | 43800 | 43850 | 43750 | 3627 |
| 361 | 20240801 | 131900 | 46591325550 | 43750 | 43650 | 43800 | 43650 | 1935 |
| 362 | 20240801 | 131800 | 46506706500 | 43650 | 43650 | 43700 | 43650 | 2272 |
| 363 | 20240801 | 131700 | 46407527650 | 43650 | 43650 | 43700 | 43650 | 1906 |
| 364 | 20240801 | 131600 | 46324319950 | 43700 | 43750 | 43750 | 43700 | 2626 |
| 365 | 20240801 | 131500 | 46209560550 | 43750 | 43700 | 43750 | 43700 | 245 |
| 366 | 20240801 | 131400 | 46198847800 | 43750 | 43750 | 43750 | 43700 | 1346 |
| 367 | 20240801 | 131300 | 46139966700 | 43750 | 43700 | 43850 | 43700 | 1147 |
| 368 | 20240801 | 131200 | 46089756550 | 43700 | 43750 | 43750 | 43650 | 1145 |
| 369 | 20240801 | 131100 | 46039708950 | 43750 | 43700 | 43750 | 43650 | 707 |
| 370 | 20240801 | 131000 | 46008810000 | 43700 | 43650 | 43700 | 43650 | 624 |
| 371 | 20240801 | 130900 | 45981552200 | 43700 | 43650 | 43700 | 43600 | 736 |
| 372 | 20240801 | 130800 | 45949427300 | 43650 | 43700 | 43750 | 43600 | 3040 |
| 373 | 20240801 | 130700 | 45816704450 | 43750 | 43700 | 43750 | 43650 | 1354 |
| 374 | 20240801 | 130600 | 45757539000 | 43700 | 43650 | 43700 | 43650 | 629 |
| 375 | 20240801 | 130500 | 45730079200 | 43700 | 43650 | 43700 | 43650 | 626 |
| 376 | 20240801 | 130400 | 45702741150 | 43700 | 43650 | 43700 | 43650 | 946 |
| 377 | 20240801 | 130300 | 45661433750 | 43650 | 43700 | 43750 | 43650 | 5033 |
| 378 | 20240801 | 130200 | 45441579950 | 43700 | 43650 | 43750 | 43600 | 3451 |
| 379 | 20240801 | 130100 | 45290830650 | 43600 | 43600 | 43650 | 43600 | 4237 |
| 380 | 20240801 | 130000 | 45106097250 | 43600 | 43650 | 43650 | 43600 | 2693 |
| 381 | 20240801 | 125900 | 44988658600 | 43600 | 43600 | 43650 | 43600 | 1105 |
| 382 | 20240801 | 125800 | 44940467350 | 43650 | 43700 | 43700 | 43600 | 2434 |
| 383 | 20240801 | 125700 | 44834227700 | 43650 | 43700 | 43700 | 43650 | 758 |
| 384 | 20240801 | 125600 | 44801119400 | 43700 | 43700 | 43700 | 43650 | 2379 |
| 385 | 20240801 | 125500 | 44697264200 | 43700 | 43850 | 43850 | 43650 | 18523 |
| 386 | 20240801 | 125400 | 43886766000 | 43800 | 43800 | 43850 | 43800 | 743 |
| 387 | 20240801 | 125300 | 43854215200 | 43800 | 43800 | 43850 | 43800 | 610 |
| 388 | 20240801 | 125200 | 43827483800 | 43800 | 43850 | 43850 | 43800 | 700 |
| 389 | 20240801 | 125100 | 43796789500 | 43850 | 43850 | 43850 | 43800 | 1105 |
| 390 | 20240801 | 125000 | 43748337500 | 43850 | 43850 | 43850 | 43800 | 442 |
| 391 | 20240801 | 124900 | 43728956350 | 43800 | 43900 | 43900 | 43800 | 1723 |
| 392 | 20240801 | 124800 | 43653410500 | 43850 | 43900 | 43900 | 43850 | 528 |
| 393 | 20240801 | 124700 | 43630251900 | 43900 | 43850 | 43900 | 43800 | 367 |
| 394 | 20240801 | 124600 | 43614148200 | 43800 | 43850 | 43900 | 43800 | 1136 |
| 395 | 20240801 | 124500 | 43564337850 | 43850 | 43800 | 43850 | 43800 | 66 |
| 396 | 20240801 | 124400 | 43561444300 | 43800 | 43850 | 43850 | 43800 | 626 |
| 397 | 20240801 | 124300 | 43534019400 | 43850 | 43800 | 43850 | 43800 | 424 |
| 398 | 20240801 | 124200 | 43515444050 | 43800 | 43800 | 43850 | 43750 | 2335 |
| 399 | 20240801 | 124100 | 43413163400 | 43800 | 43800 | 43800 | 43750 | 916 |
| 400 | 20240801 | 124000 | 43373078100 | 43750 | 43750 | 43750 | 43700 | 462 |
| 401 | 20240801 | 123900 | 43352865950 | 43700 | 43750 | 43750 | 43700 | 1111 |
| 402 | 20240801 | 123800 | 43304297950 | 43700 | 43750 | 43750 | 43700 | 2545 |
| 403 | 20240801 | 123700 | 43192969550 | 43700 | 43700 | 43750 | 43700 | 1405 |
| 404 | 20240801 | 123600 | 43131561350 | 43700 | 43750 | 43800 | 43700 | 837 |
| 405 | 20240801 | 123500 | 43094957000 | 43800 | 43750 | 43800 | 43750 | 136 |
| 406 | 20240801 | 123400 | 43089006300 | 43750 | 43750 | 43800 | 43700 | 1486 |
| 407 | 20240801 | 123300 | 43023993400 | 43700 | 43750 | 43800 | 43700 | 1572 |
| 408 | 20240801 | 123200 | 42955218950 | 43800 | 43700 | 43800 | 43700 | 1787 |
| 409 | 20240801 | 123100 | 42877091500 | 43700 | 43750 | 43800 | 43700 | 773 |
| 410 | 20240801 | 123000 | 42843278650 | 43750 | 43800 | 43800 | 43750 | 704 |
| 411 | 20240801 | 122900 | 42812460500 | 43750 | 43750 | 43800 | 43750 | 417 |
| 412 | 20240801 | 122800 | 42794211700 | 43750 | 43750 | 43800 | 43750 | 570 |
| 413 | 20240801 | 122700 | 42769272100 | 43800 | 43750 | 43800 | 43750 | 4124 |
| 414 | 20240801 | 122600 | 42588746050 | 43750 | 43800 | 43800 | 43750 | 5300 |
| 415 | 20240801 | 122500 | 42356683350 | 43800 | 43850 | 43850 | 43800 | 446 |
| 416 | 20240801 | 122400 | 42337144950 | 43800 | 43800 | 43900 | 43800 | 1599 |
| 417 | 20240801 | 122300 | 42267006600 | 43800 | 43900 | 43900 | 43800 | 866 |
| 418 | 20240801 | 122200 | 42229040900 | 43900 | 43850 | 43900 | 43850 | 1515 |
| 419 | 20240801 | 122100 | 42162607400 | 43900 | 43900 | 43950 | 43850 | 332 |
| 420 | 20240801 | 122000 | 42148033000 | 43900 | 43900 | 43950 | 43900 | 189 |
| 421 | 20240801 | 121900 | 42139735300 | 43900 | 43900 | 43950 | 43900 | 433 |
| 422 | 20240801 | 121800 | 42120716800 | 43950 | 43900 | 43950 | 43900 | 601 |
| 423 | 20240801 | 121700 | 42094330950 | 43900 | 43900 | 43950 | 43900 | 1393 |
| 424 | 20240801 | 121600 | 42033149600 | 43900 | 43950 | 43950 | 43900 | 185 |
| 425 | 20240801 | 121500 | 42025026700 | 43950 | 43900 | 43950 | 43850 | 2170 |
| 426 | 20240801 | 121400 | 41929768550 | 43900 | 43950 | 44000 | 43900 | 794 |
| 427 | 20240801 | 121300 | 41894872900 | 43950 | 43950 | 43950 | 43950 | 197 |
| 428 | 20240801 | 121200 | 41886214750 | 44000 | 43950 | 44000 | 43900 | 1468 |
| 429 | 20240801 | 121100 | 41821677950 | 43950 | 43950 | 44000 | 43900 | 3020 |
| 430 | 20240801 | 121000 | 41688929800 | 43950 | 43900 | 43950 | 43850 | 2737 |
| 431 | 20240801 | 120900 | 41568770050 | 43850 | 43850 | 43900 | 43850 | 3419 |
| 432 | 20240801 | 120800 | 41418846650 | 43900 | 43900 | 43900 | 43850 | 501 |
| 433 | 20240801 | 120700 | 41396858500 | 43900 | 43850 | 43900 | 43800 | 2610 |
| 434 | 20240801 | 120600 | 41282332550 | 43800 | 43850 | 43850 | 43750 | 369 |
| 435 | 20240801 | 120500 | 41266172900 | 43850 | 43800 | 43850 | 43800 | 635 |
| 436 | 20240801 | 120400 | 41238349100 | 43800 | 43850 | 43850 | 43750 | 2743 |
| 437 | 20240801 | 120300 | 41118202800 | 43800 | 43800 | 43900 | 43800 | 2151 |
| 438 | 20240801 | 120200 | 41023870800 | 43800 | 43800 | 43850 | 43800 | 331 |
| 439 | 20240801 | 120100 | 41009363100 | 43850 | 43850 | 43850 | 43800 | 347 |
| 440 | 20240801 | 120000 | 40994153100 | 43850 | 43800 | 43850 | 43800 | 575 |
| 441 | 20240801 | 115900 | 40968964450 | 43800 | 43850 | 43850 | 43800 | 699 |
| 442 | 20240801 | 115800 | 40938348000 | 43850 | 43800 | 43850 | 43800 | 625 |
| 443 | 20240801 | 115700 | 40910970600 | 43850 | 43800 | 43850 | 43800 | 1657 |
| 444 | 20240801 | 115600 | 40838391150 | 43800 | 43800 | 43850 | 43800 | 150 |
| 445 | 20240801 | 115500 | 40831814750 | 43850 | 43900 | 43900 | 43850 | 1369 |
| 446 | 20240801 | 115400 | 40771781400 | 43850 | 43850 | 43900 | 43850 | 250 |
| 447 | 20240801 | 115300 | 40760815700 | 43850 | 43850 | 43900 | 43800 | 2113 |
| 448 | 20240801 | 115200 | 40668166400 | 43850 | 43900 | 43900 | 43850 | 1584 |
| 449 | 20240801 | 115100 | 40598705300 | 43900 | 43800 | 43900 | 43800 | 43 |
| 450 | 20240801 | 115000 | 40596820600 | 43850 | 43800 | 43850 | 43800 | 916 |
| 451 | 20240801 | 114900 | 40556666000 | 43800 | 43850 | 43850 | 43800 | 1731 |
| 452 | 20240801 | 114800 | 40480770700 | 43800 | 43800 | 43900 | 43800 | 4227 |
| 453 | 20240801 | 114700 | 40295436250 | 43800 | 43850 | 43900 | 43800 | 1094 |
| 454 | 20240801 | 114600 | 40247475400 | 43850 | 43850 | 43900 | 43800 | 1131 |
| 455 | 20240801 | 114500 | 40197878800 | 43800 | 43800 | 43850 | 43800 | 1194 |
| 456 | 20240801 | 114400 | 40145579350 | 43800 | 43850 | 43850 | 43800 | 467 |
| 457 | 20240801 | 114300 | 40125116950 | 43850 | 43850 | 43850 | 43850 | 162 |
| 458 | 20240801 | 114200 | 40118013250 | 43850 | 43850 | 43900 | 43850 | 669 |
| 459 | 20240801 | 114100 | 40088674400 | 43850 | 43900 | 43900 | 43850 | 313 |
| 460 | 20240801 | 114000 | 40074936550 | 43900 | 43900 | 43900 | 43900 | 303 |
| 461 | 20240801 | 113900 | 40061634850 | 43850 | 43900 | 43950 | 43850 | 2769 |
| 462 | 20240801 | 113800 | 39940078400 | 43850 | 43850 | 43900 | 43850 | 1869 |
| 463 | 20240801 | 113700 | 39858049100 | 43900 | 43950 | 43950 | 43850 | 1072 |
| 464 | 20240801 | 113600 | 39810977300 | 43900 | 43900 | 43950 | 43850 | 4303 |
| 465 | 20240801 | 113500 | 39622105600 | 43850 | 43850 | 43900 | 43800 | 4893 |
| 466 | 20240801 | 113400 | 39407366000 | 43800 | 43850 | 43850 | 43800 | 707 |
| 467 | 20240801 | 113300 | 39376396750 | 43850 | 43750 | 43900 | 43750 | 3731 |
| 468 | 20240801 | 113200 | 39212862400 | 43750 | 43800 | 43800 | 43750 | 113 |
| 469 | 20240801 | 113100 | 39207913650 | 43800 | 43800 | 43800 | 43750 | 716 |
| 470 | 20240801 | 113000 | 39176588450 | 43750 | 43800 | 43800 | 43750 | 887 |
| 471 | 20240801 | 112900 | 39137777550 | 43700 | 43650 | 43800 | 43650 | 1956 |
| 472 | 20240801 | 112800 | 39052229300 | 43700 | 43650 | 43700 | 43650 | 426 |
| 473 | 20240801 | 112700 | 39033628400 | 43650 | 43650 | 43650 | 43600 | 476 |
| 474 | 20240801 | 112600 | 39012853150 | 43650 | 43650 | 43700 | 43600 | 2951 |
| 475 | 20240801 | 112500 | 38884042250 | 43600 | 43700 | 43700 | 43600 | 579 |
| 476 | 20240801 | 112400 | 38858780200 | 43700 | 43650 | 43700 | 43600 | 1410 |
| 477 | 20240801 | 112300 | 38797248800 | 43650 | 43650 | 43650 | 43600 | 116 |
| 478 | 20240801 | 112200 | 38792185550 | 43650 | 43600 | 43650 | 43600 | 388 |
| 479 | 20240801 | 112100 | 38775268200 | 43650 | 43550 | 43650 | 43550 | 334 |
| 480 | 20240801 | 112000 | 38760713800 | 43550 | 43650 | 43650 | 43550 | 1288 |
| 481 | 20240801 | 111900 | 38704561400 | 43600 | 43600 | 43650 | 43600 | 837 |
| 482 | 20240801 | 111800 | 38668064850 | 43600 | 43700 | 43700 | 43600 | 3483 |
| 483 | 20240801 | 111700 | 38516159350 | 43650 | 43600 | 43650 | 43600 | 932 |
| 484 | 20240801 | 111600 | 38475489550 | 43600 | 43600 | 43600 | 43600 | 1222 |
| 485 | 20240801 | 111500 | 38422210350 | 43600 | 43500 | 43600 | 43500 | 1385 |
| 486 | 20240801 | 111400 | 38361906400 | 43550 | 43500 | 43550 | 43450 | 2741 |
| 487 | 20240801 | 111300 | 38242679700 | 43450 | 43450 | 43500 | 43450 | 1535 |
| 488 | 20240801 | 111200 | 38175960400 | 43500 | 43500 | 43550 | 43450 | 1207 |
| 489 | 20240801 | 111100 | 38123461400 | 43500 | 43450 | 43500 | 43450 | 3456 |
| 490 | 20240801 | 111000 | 37973160850 | 43500 | 43450 | 43500 | 43450 | 959 |
| 491 | 20240801 | 110900 | 37931483300 | 43450 | 43500 | 43550 | 43450 | 7265 |
| 492 | 20240801 | 110800 | 37615533450 | 43550 | 43500 | 43550 | 43500 | 1668 |
| 493 | 20240801 | 110700 | 37542963700 | 43550 | 43550 | 43550 | 43500 | 498 |
| 494 | 20240801 | 110600 | 37521289000 | 43500 | 43500 | 43550 | 43500 | 2793 |
| 495 | 20240801 | 110500 | 37399754400 | 43500 | 43550 | 43600 | 43500 | 4992 |
| 496 | 20240801 | 110400 | 37182417000 | 43600 | 43650 | 43650 | 43550 | 2537 |
| 497 | 20240801 | 110300 | 37071821900 | 43650 | 43600 | 43650 | 43600 | 2365 |
| 498 | 20240801 | 110200 | 36968701650 | 43600 | 43550 | 43600 | 43500 | 4505 |
| 499 | 20240801 | 110100 | 36772364200 | 43550 | 43650 | 43650 | 43550 | 12353 |
| 500 | 20240801 | 110000 | 36233810900 | 43650 | 43650 | 43700 | 43650 | 776 |
| 501 | 20240801 | 105900 | 36199925450 | 43650 | 43650 | 43750 | 43650 | 2123 |
| 502 | 20240801 | 105800 | 36107204800 | 43650 | 43750 | 43750 | 43650 | 2201 |
| 503 | 20240801 | 105700 | 36011019400 | 43750 | 43700 | 43750 | 43700 | 804 |
| 504 | 20240801 | 105600 | 35975870550 | 43700 | 43800 | 43800 | 43700 | 1666 |
| 505 | 20240801 | 105500 | 35902980950 | 43800 | 43750 | 43800 | 43750 | 3865 |
| 506 | 20240801 | 105400 | 35733873350 | 43750 | 43800 | 43900 | 43750 | 1658 |
| 507 | 20240801 | 105300 | 35661185550 | 43800 | 43850 | 43900 | 43750 | 5619 |
| 508 | 20240801 | 105200 | 35414970450 | 43850 | 43700 | 43850 | 43700 | 3293 |
| 509 | 20240801 | 105100 | 35270849550 | 43700 | 43700 | 43800 | 43650 | 780 |
| 510 | 20240801 | 105000 | 35236745900 | 43650 | 43750 | 43900 | 43600 | 5119 |
| 511 | 20240801 | 104900 | 35012974500 | 43750 | 43700 | 43750 | 43700 | 1878 |
| 512 | 20240801 | 104800 | 34930849400 | 43700 | 43700 | 43700 | 43600 | 977 |
| 513 | 20240801 | 104700 | 34888191600 | 43650 | 43700 | 43750 | 43600 | 6255 |
| 514 | 20240801 | 104600 | 34615200300 | 43700 | 43700 | 43750 | 43700 | 1081 |
| 515 | 20240801 | 104500 | 34567956200 | 43700 | 43800 | 43800 | 43700 | 1466 |
| 516 | 20240801 | 104400 | 34503852050 | 43800 | 43800 | 43800 | 43750 | 1594 |
| 517 | 20240801 | 104300 | 34434106400 | 43750 | 43800 | 43850 | 43750 | 1018 |
| 518 | 20240801 | 104200 | 34389524600 | 43800 | 43850 | 43850 | 43800 | 1501 |
| 519 | 20240801 | 104100 | 34323729950 | 43850 | 43850 | 43850 | 43800 | 425 |
| 520 | 20240801 | 104000 | 34305111600 | 43850 | 43850 | 43950 | 43800 | 2680 |
| 521 | 20240801 | 103900 | 34187562200 | 43850 | 43800 | 43900 | 43800 | 1013 |
| 522 | 20240801 | 103800 | 34143153600 | 43800 | 43850 | 43850 | 43750 | 856 |
| 523 | 20240801 | 103700 | 34105666500 | 43800 | 43750 | 43850 | 43750 | 1188 |
| 524 | 20240801 | 103600 | 34053669600 | 43750 | 43800 | 43800 | 43750 | 1361 |
| 525 | 20240801 | 103500 | 33994109900 | 43800 | 43850 | 43850 | 43750 | 2390 |
| 526 | 20240801 | 103400 | 33889408000 | 43900 | 43900 | 43950 | 43850 | 1642 |
| 527 | 20240801 | 103300 | 33817345250 | 43900 | 43850 | 43900 | 43800 | 2945 |
| 528 | 20240801 | 103200 | 33688215550 | 43850 | 43950 | 44000 | 43850 | 7265 |
| 529 | 20240801 | 103100 | 33369169800 | 44000 | 44000 | 44050 | 43950 | 4825 |
| 530 | 20240801 | 103000 | 33156920550 | 44000 | 43850 | 44000 | 43850 | 14263 |
| 531 | 20240801 | 102900 | 32529714200 | 43850 | 43900 | 43900 | 43850 | 1717 |
| 532 | 20240801 | 102800 | 32454386100 | 43900 | 43850 | 43950 | 43850 | 2444 |
| 533 | 20240801 | 102700 | 32347095000 | 43900 | 43900 | 43900 | 43850 | 2498 |
| 534 | 20240801 | 102600 | 32237461900 | 43900 | 43900 | 43950 | 43850 | 5729 |
| 535 | 20240801 | 102500 | 31985884450 | 43900 | 43900 | 43950 | 43800 | 7268 |
| 536 | 20240801 | 102400 | 31666838600 | 43850 | 43700 | 43900 | 43700 | 8019 |
| 537 | 20240801 | 102300 | 31315955600 | 43700 | 43650 | 43700 | 43600 | 1642 |
| 538 | 20240801 | 102200 | 31244304150 | 43600 | 43600 | 43650 | 43600 | 1138 |
| 539 | 20240801 | 102100 | 31194680700 | 43650 | 43600 | 43650 | 43600 | 1111 |
| 540 | 20240801 | 102000 | 31146208200 | 43600 | 43650 | 43650 | 43550 | 1680 |
| 541 | 20240801 | 101900 | 31072954500 | 43650 | 43650 | 43700 | 43550 | 2721 |
| 542 | 20240801 | 101800 | 30954248450 | 43650 | 43700 | 43700 | 43550 | 5157 |
| 543 | 20240801 | 101700 | 30729318800 | 43700 | 43650 | 43700 | 43650 | 1176 |
| 544 | 20240801 | 101600 | 30677973550 | 43700 | 43750 | 43750 | 43650 | 1904 |
| 545 | 20240801 | 101500 | 30594734300 | 43700 | 43750 | 43750 | 43700 | 1887 |
| 546 | 20240801 | 101400 | 30512222400 | 43750 | 43750 | 43750 | 43650 | 1618 |
| 547 | 20240801 | 101300 | 30441485950 | 43700 | 43600 | 43750 | 43600 | 2706 |
| 548 | 20240801 | 101200 | 30323215650 | 43600 | 43550 | 43650 | 43500 | 4010 |
| 549 | 20240801 | 101100 | 30148389700 | 43550 | 43500 | 43600 | 43450 | 2953 |
| 550 | 20240801 | 101000 | 30019868400 | 43500 | 43700 | 43700 | 43500 | 4867 |
| 551 | 20240801 | 100900 | 29807763000 | 43700 | 43750 | 43750 | 43650 | 2124 |
| 552 | 20240801 | 100800 | 29715020850 | 43750 | 43750 | 43750 | 43700 | 2764 |
| 553 | 20240801 | 100700 | 29594174900 | 43750 | 43650 | 43750 | 43600 | 4048 |
| 554 | 20240801 | 100600 | 29417350150 | 43650 | 43600 | 43650 | 43600 | 1032 |
| 555 | 20240801 | 100500 | 29372346950 | 43600 | 43550 | 43650 | 43550 | 2772 |
| 556 | 20240801 | 100400 | 29251489050 | 43600 | 43500 | 43600 | 43400 | 3005 |
| 557 | 20240801 | 100300 | 29120707450 | 43400 | 43500 | 43500 | 43400 | 9816 |
| 558 | 20240801 | 100200 | 28694500750 | 43500 | 43550 | 43550 | 43450 | 2381 |
| 559 | 20240801 | 100100 | 28590992650 | 43500 | 43500 | 43550 | 43450 | 5643 |
| 560 | 20240801 | 100000 | 28345701550 | 43500 | 43500 | 43500 | 43450 | 1868 |
| 561 | 20240801 | 095900 | 28264473600 | 43500 | 43450 | 43500 | 43450 | 1833 |
| 562 | 20240801 | 095800 | 28184745300 | 43450 | 43500 | 43550 | 43450 | 2911 |
| 563 | 20240801 | 095700 | 28058177400 | 43500 | 43450 | 43500 | 43450 | 6502 |
| 564 | 20240801 | 095600 | 27775505150 | 43450 | 43500 | 43500 | 43450 | 3892 |
| 565 | 20240801 | 095500 | 27606318850 | 43450 | 43500 | 43550 | 43450 | 8892 |
| 566 | 20240801 | 095400 | 27219577100 | 43500 | 43500 | 43550 | 43450 | 8305 |
| 567 | 20240801 | 095300 | 26858323500 | 43500 | 43500 | 43550 | 43500 | 5375 |
| 568 | 20240801 | 095200 | 26624445100 | 43550 | 43550 | 43600 | 43500 | 7041 |
| 569 | 20240801 | 095100 | 26317903350 | 43550 | 43600 | 43650 | 43550 | 3104 |
| 570 | 20240801 | 095000 | 26182591100 | 43650 | 43650 | 43750 | 43600 | 1184 |
| 571 | 20240801 | 094900 | 26130899100 | 43600 | 43700 | 43750 | 43600 | 4300 |
| 572 | 20240801 | 094800 | 25943206500 | 43650 | 43650 | 43750 | 43600 | 3923 |
| 573 | 20240801 | 094700 | 25771882600 | 43650 | 43700 | 43750 | 43650 | 1850 |
| 574 | 20240801 | 094600 | 25691050450 | 43700 | 43750 | 43750 | 43650 | 2149 |
| 575 | 20240801 | 094500 | 25597144500 | 43750 | 43800 | 43800 | 43700 | 2247 |
| 576 | 20240801 | 094400 | 25498840100 | 43700 | 43550 | 43800 | 43550 | 5769 |
| 577 | 20240801 | 094300 | 25246742500 | 43600 | 43550 | 43600 | 43550 | 4343 |
| 578 | 20240801 | 094200 | 25057574650 | 43550 | 43650 | 43650 | 43550 | 3869 |
| 579 | 20240801 | 094100 | 24888928350 | 43600 | 43550 | 43650 | 43550 | 6363 |
| 580 | 20240801 | 094000 | 24611496600 | 43550 | 43600 | 43600 | 43550 | 3032 |
| 581 | 20240801 | 093900 | 24479448100 | 43600 | 43600 | 43650 | 43500 | 10652 |
| 582 | 20240801 | 093800 | 24015449200 | 43600 | 43650 | 43650 | 43600 | 6248 |
| 583 | 20240801 | 093700 | 23742998850 | 43650 | 43650 | 43700 | 43600 | 6657 |
| 584 | 20240801 | 093600 | 23452553250 | 43650 | 43750 | 43750 | 43600 | 11780 |
| 585 | 20240801 | 093500 | 22938223200 | 43700 | 43750 | 43850 | 43700 | 9636 |
| 586 | 20240801 | 093400 | 22516259000 | 43750 | 43700 | 43800 | 43700 | 4366 |
| 587 | 20240801 | 093300 | 22325225150 | 43700 | 43700 | 43750 | 43650 | 10256 |
| 588 | 20240801 | 093200 | 21877172400 | 43750 | 43800 | 43800 | 43700 | 7141 |
| 589 | 20240801 | 093100 | 21564759950 | 43750 | 43800 | 43800 | 43750 | 3769 |
| 590 | 20240801 | 093000 | 21399822150 | 43800 | 43750 | 43850 | 43700 | 4005 |
| 591 | 20240801 | 092900 | 21224510850 | 43850 | 43650 | 43850 | 43550 | 14559 |
| 592 | 20240801 | 092800 | 20589393750 | 43650 | 43800 | 43850 | 43600 | 20699 |
| 593 | 20240801 | 092700 | 19684489650 | 43800 | 43900 | 43900 | 43800 | 9184 |
| 594 | 20240801 | 092600 | 19281954500 | 43850 | 43900 | 44000 | 43850 | 10431 |
| 595 | 20240801 | 092500 | 18823928650 | 43950 | 43950 | 44050 | 43900 | 7261 |
| 596 | 20240801 | 092400 | 18504604850 | 43950 | 44050 | 44100 | 43950 | 6764 |
| 597 | 20240801 | 092300 | 18207036600 | 44050 | 44100 | 44150 | 44000 | 11880 |
| 598 | 20240801 | 092200 | 17683899600 | 44100 | 44150 | 44200 | 44100 | 12508 |
| 599 | 20240801 | 092100 | 17132165400 | 44200 | 44250 | 44300 | 44200 | 4629 |
| 600 | 20240801 | 092000 | 16927486650 | 44250 | 44300 | 44350 | 44200 | 7228 |
| 601 | 20240801 | 091900 | 16607421450 | 44350 | 44400 | 44450 | 44300 | 5222 |
| 602 | 20240801 | 091800 | 16375688250 | 44450 | 44400 | 44450 | 44300 | 5147 |
| 603 | 20240801 | 091700 | 16147275350 | 44400 | 44350 | 44500 | 44350 | 10608 |
| 604 | 20240801 | 091600 | 15675792050 | 44350 | 44050 | 44350 | 44050 | 6291 |
| 605 | 20240801 | 091500 | 15397615450 | 44050 | 44050 | 44100 | 44000 | 3732 |
| 606 | 20240801 | 091400 | 15233166100 | 44000 | 43900 | 44100 | 43900 | 5433 |
| 607 | 20240801 | 091300 | 14994006250 | 43900 | 43900 | 44000 | 43850 | 9529 |
| 608 | 20240801 | 091200 | 14575523200 | 43950 | 43900 | 44050 | 43850 | 7328 |
| 609 | 20240801 | 091100 | 14253723750 | 43900 | 43900 | 44000 | 43900 | 9178 |
| 610 | 20240801 | 091000 | 13850586050 | 43900 | 44100 | 44150 | 43900 | 17664 |
| 611 | 20240801 | 090900 | 13073667850 | 44150 | 44200 | 44200 | 44050 | 9453 |
| 612 | 20240801 | 090800 | 12656899050 | 44200 | 44300 | 44300 | 44150 | 8212 |
| 613 | 20240801 | 090700 | 12293781050 | 44300 | 44500 | 44600 | 44300 | 26326 |
| 614 | 20240801 | 090600 | 11123063400 | 44550 | 44500 | 44550 | 44400 | 25089 |
| 615 | 20240801 | 090500 | 10007172200 | 44500 | 44300 | 44500 | 44100 | 27738 |
| 616 | 20240801 | 090400 | 8778717850 | 44250 | 44000 | 44300 | 44000 | 18187 |
| 617 | 20240801 | 090300 | 7976203600 | 44000 | 44100 | 44150 | 43900 | 18068 |
| 618 | 20240801 | 090200 | 7181315750 | 44100 | 43800 | 44300 | 43550 | 24106 |
| 619 | 20240801 | 090100 | 6119491550 | 43800 | 43600 | 43850 | 43350 | 40182 |
| 620 | 20240801 | 090000 | 4369511100 | 43700 | 43900 | 44050 | 43400 | 93600 |