31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 183100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 6844 |
| 3 | 20240801 | 183000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20240801 | 182900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20240801 | 182800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20240801 | 182700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20240801 | 182600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20240801 | 182500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20240801 | 182400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20240801 | 182300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20240801 | 182200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20240801 | 182100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20240801 | 182000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20240801 | 181900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20240801 | 181800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20240801 | 181700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20240801 | 181600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20240801 | 181500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20240801 | 181400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20240801 | 181300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20240801 | 181200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20240801 | 181100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20240801 | 181000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20240801 | 180900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20240801 | 180800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20240801 | 180700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20240801 | 180600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20240801 | 180500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20240801 | 180400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20240801 | 180300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20240801 | 180200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20240801 | 180100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 6844 |
| 33 | 20240801 | 180000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20240801 | 175900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20240801 | 175800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20240801 | 175700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20240801 | 175600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20240801 | 175500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20240801 | 175400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20240801 | 175300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20240801 | 175200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20240801 | 175100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20240801 | 175000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20240801 | 174900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20240801 | 174800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20240801 | 174700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20240801 | 174600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20240801 | 174500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20240801 | 174400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20240801 | 174300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20240801 | 174200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20240801 | 174100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20240801 | 174000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20240801 | 173900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20240801 | 173800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20240801 | 173700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20240801 | 173600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20240801 | 173500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20240801 | 173400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20240801 | 173300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20240801 | 173200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20240801 | 173100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 6844 |
| 63 | 20240801 | 173000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20240801 | 172900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20240801 | 172800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20240801 | 172700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20240801 | 172600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20240801 | 172500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20240801 | 172400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20240801 | 172300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20240801 | 172200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20240801 | 172100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20240801 | 172000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20240801 | 171900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20240801 | 171800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20240801 | 171700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20240801 | 171600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20240801 | 171500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20240801 | 171400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20240801 | 171300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20240801 | 171200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20240801 | 171100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20240801 | 171000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20240801 | 170900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20240801 | 170800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20240801 | 170700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20240801 | 170600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20240801 | 170500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20240801 | 170400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20240801 | 170300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20240801 | 170200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20240801 | 170100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 6844 |
| 93 | 20240801 | 170000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20240801 | 165900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20240801 | 165800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20240801 | 165700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20240801 | 165600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20240801 | 165500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20240801 | 165400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20240801 | 165300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20240801 | 165200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20240801 | 165100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20240801 | 165000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20240801 | 164900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20240801 | 164800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20240801 | 164700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20240801 | 164600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20240801 | 164500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20240801 | 164400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20240801 | 164300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20240801 | 164200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20240801 | 164100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20240801 | 164000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20240801 | 163900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20240801 | 163800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20240801 | 163700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20240801 | 163600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20240801 | 163500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20240801 | 163400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20240801 | 163300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20240801 | 163200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20240801 | 163100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 6844 |
| 123 | 20240801 | 163000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20240801 | 162900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20240801 | 162800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20240801 | 162700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20240801 | 162600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20240801 | 162500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20240801 | 162400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20240801 | 162300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20240801 | 162200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20240801 | 162100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20240801 | 162000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20240801 | 161900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20240801 | 161800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20240801 | 161700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20240801 | 161600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20240801 | 161500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20240801 | 161400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20240801 | 161300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20240801 | 161200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20240801 | 161100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20240801 | 161000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20240801 | 160900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20240801 | 160800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20240801 | 160700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20240801 | 160600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20240801 | 160500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20240801 | 160400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20240801 | 160300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20240801 | 160200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20240801 | 160100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 6844 |
| 153 | 20240801 | 160000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20240801 | 155900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20240801 | 155800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20240801 | 155700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20240801 | 155600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20240801 | 155500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20240801 | 155400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20240801 | 155300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20240801 | 155200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20240801 | 155100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20240801 | 155000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20240801 | 154900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20240801 | 154800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20240801 | 154700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20240801 | 154600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20240801 | 154500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20240801 | 154400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20240801 | 154300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20240801 | 154200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20240801 | 154100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20240801 | 154000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20240801 | 153900 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20240801 | 153800 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20240801 | 153700 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20240801 | 153600 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20240801 | 153500 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20240801 | 153400 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20240801 | 153300 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20240801 | 153200 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20240801 | 153100 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 6844 |
| 183 | 20240801 | 153000 | 13263208900 | 22650 | 22650 | 22650 | 22650 | 6844 |
| 184 | 20240801 | 152900 | 13108192300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240801 | 152800 | 13108192300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240801 | 152700 | 13108192300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240801 | 152600 | 13108192300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240801 | 152500 | 13108192300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240801 | 152400 | 13108192300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240801 | 152300 | 13108192300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240801 | 152200 | 13108192300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240801 | 152100 | 13108192300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240801 | 152000 | 13108192300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240801 | 151900 | 13108192300 | 22550 | 22600 | 22650 | 22550 | 752 |
| 195 | 20240801 | 151800 | 13091200500 | 22600 | 22550 | 22600 | 22500 | 3347 |
| 196 | 20240801 | 151700 | 13015729750 | 22600 | 22550 | 22600 | 22550 | 416 |
| 197 | 20240801 | 151600 | 13006343550 | 22550 | 22650 | 22650 | 22500 | 4942 |
| 198 | 20240801 | 151500 | 12894821700 | 22600 | 22700 | 22750 | 22600 | 1319 |
| 199 | 20240801 | 151400 | 12864912050 | 22700 | 22700 | 22750 | 22600 | 2815 |
| 200 | 20240801 | 151300 | 12801023150 | 22650 | 22650 | 22650 | 22600 | 2123 |
| 201 | 20240801 | 151200 | 12752960150 | 22650 | 22500 | 22650 | 22500 | 1262 |
| 202 | 20240801 | 151100 | 12724449050 | 22500 | 22600 | 22600 | 22500 | 1098 |
| 203 | 20240801 | 151000 | 12699733350 | 22600 | 22550 | 22600 | 22500 | 472 |
| 204 | 20240801 | 150900 | 12689090100 | 22550 | 22600 | 22600 | 22500 | 379 |
| 205 | 20240801 | 150800 | 12680542900 | 22600 | 22500 | 22600 | 22500 | 3121 |
| 206 | 20240801 | 150700 | 12610201900 | 22500 | 22500 | 22500 | 22450 | 721 |
| 207 | 20240801 | 150600 | 12593979500 | 22450 | 22550 | 22550 | 22450 | 640 |
| 208 | 20240801 | 150500 | 12579578550 | 22550 | 22450 | 22550 | 22450 | 1663 |
| 209 | 20240801 | 150400 | 12542165200 | 22450 | 22450 | 22450 | 22450 | 287 |
| 210 | 20240801 | 150300 | 12535722050 | 22450 | 22450 | 22500 | 22450 | 437 |
| 211 | 20240801 | 150200 | 12525911300 | 22450 | 22500 | 22500 | 22450 | 341 |
| 212 | 20240801 | 150100 | 12518241050 | 22500 | 22450 | 22500 | 22450 | 195 |
| 213 | 20240801 | 150000 | 12513857450 | 22450 | 22400 | 22500 | 22400 | 1157 |
| 214 | 20240801 | 145900 | 12487876300 | 22450 | 22400 | 22450 | 22400 | 216 |
| 215 | 20240801 | 145800 | 12483032200 | 22450 | 22400 | 22450 | 22400 | 14 |
| 216 | 20240801 | 145700 | 12482718000 | 22450 | 22450 | 22450 | 22450 | 54 |
| 217 | 20240801 | 145600 | 12481505700 | 22400 | 22450 | 22450 | 22400 | 212 |
| 218 | 20240801 | 145500 | 12476753450 | 22450 | 22450 | 22450 | 22450 | 151 |
| 219 | 20240801 | 145400 | 12473363500 | 22450 | 22450 | 22450 | 22450 | 384 |
| 220 | 20240801 | 145300 | 12464742700 | 22450 | 22450 | 22450 | 22450 | 26 |
| 221 | 20240801 | 145200 | 12464159000 | 22450 | 22450 | 22450 | 22450 | 182 |
| 222 | 20240801 | 145100 | 12460073100 | 22450 | 22500 | 22500 | 22450 | 364 |
| 223 | 20240801 | 145000 | 12451889550 | 22500 | 22400 | 22500 | 22400 | 421 |
| 224 | 20240801 | 144900 | 12442432900 | 22400 | 22350 | 22400 | 22350 | 181 |
| 225 | 20240801 | 144800 | 12438378550 | 22450 | 22400 | 22450 | 22400 | 284 |
| 226 | 20240801 | 144700 | 12432009250 | 22400 | 22350 | 22400 | 22350 | 1298 |
| 227 | 20240801 | 144600 | 12402984600 | 22350 | 22350 | 22350 | 22350 | 1 |
| 228 | 20240801 | 144500 | 12402962250 | 22350 | 22350 | 22350 | 22350 | 253 |
| 229 | 20240801 | 144400 | 12397307700 | 22400 | 22350 | 22400 | 22350 | 112 |
| 230 | 20240801 | 144300 | 12394803900 | 22300 | 22350 | 22350 | 22300 | 338 |
| 231 | 20240801 | 144200 | 12387250100 | 22350 | 22400 | 22400 | 22350 | 100 |
| 232 | 20240801 | 144100 | 12385013550 | 22350 | 22350 | 22350 | 22300 | 230 |
| 233 | 20240801 | 144000 | 12379873150 | 22350 | 22400 | 22400 | 22350 | 236 |
| 234 | 20240801 | 143900 | 12374597900 | 22450 | 22450 | 22450 | 22450 | 247 |
| 235 | 20240801 | 143800 | 12369052750 | 22400 | 22400 | 22400 | 22400 | 60 |
| 236 | 20240801 | 143700 | 12367708750 | 22400 | 22450 | 22500 | 22350 | 1494 |
| 237 | 20240801 | 143600 | 12334236350 | 22450 | 22550 | 22550 | 22450 | 306 |
| 238 | 20240801 | 143500 | 12327350750 | 22550 | 22500 | 22550 | 22500 | 462 |
| 239 | 20240801 | 143400 | 12316955650 | 22450 | 22400 | 22450 | 22400 | 77 |
| 240 | 20240801 | 143300 | 12315230000 | 22450 | 22400 | 22450 | 22400 | 46 |
| 241 | 20240801 | 143200 | 12314199350 | 22400 | 22500 | 22500 | 22350 | 1499 |
| 242 | 20240801 | 143100 | 12280566200 | 22500 | 22500 | 22500 | 22500 | 206 |
| 243 | 20240801 | 143000 | 12275931200 | 22500 | 22450 | 22550 | 22450 | 644 |
| 244 | 20240801 | 142900 | 12261424700 | 22450 | 22450 | 22450 | 22450 | 132 |
| 245 | 20240801 | 142800 | 12258461300 | 22450 | 22500 | 22500 | 22450 | 637 |
| 246 | 20240801 | 142700 | 12244160600 | 22450 | 22500 | 22550 | 22400 | 636 |
| 247 | 20240801 | 142600 | 12229842700 | 22500 | 22350 | 22500 | 22300 | 229 |
| 248 | 20240801 | 142500 | 12224719600 | 22350 | 22400 | 22400 | 22350 | 815 |
| 249 | 20240801 | 142400 | 12206496400 | 22400 | 22350 | 22400 | 22300 | 426 |
| 250 | 20240801 | 142300 | 12196974400 | 22350 | 22400 | 22400 | 22350 | 540 |
| 251 | 20240801 | 142200 | 12184903950 | 22400 | 22500 | 22500 | 22400 | 555 |
| 252 | 20240801 | 142100 | 12172465800 | 22500 | 22400 | 22500 | 22400 | 700 |
| 253 | 20240801 | 142000 | 12156766350 | 22400 | 22400 | 22400 | 22350 | 82 |
| 254 | 20240801 | 141900 | 12154930900 | 22400 | 22400 | 22400 | 22400 | 381 |
| 255 | 20240801 | 141800 | 12146396500 | 22400 | 22400 | 22400 | 22400 | 48 |
| 256 | 20240801 | 141700 | 12145321300 | 22400 | 22450 | 22450 | 22400 | 10 |
| 257 | 20240801 | 141600 | 12145097100 | 22400 | 22350 | 22450 | 22350 | 565 |
| 258 | 20240801 | 141500 | 12132437050 | 22350 | 22400 | 22400 | 22350 | 149 |
| 259 | 20240801 | 141400 | 12129106800 | 22400 | 22400 | 22400 | 22400 | 316 |
| 260 | 20240801 | 141300 | 12122028400 | 22300 | 22300 | 22350 | 22300 | 158 |
| 261 | 20240801 | 141200 | 12118501900 | 22300 | 22300 | 22300 | 22250 | 171 |
| 262 | 20240801 | 141100 | 12114695500 | 22300 | 22350 | 22350 | 22300 | 272 |
| 263 | 20240801 | 141000 | 12108623100 | 22250 | 22350 | 22400 | 22200 | 1199 |
| 264 | 20240801 | 140900 | 12081920200 | 22350 | 22350 | 22350 | 22150 | 2566 |
| 265 | 20240801 | 140800 | 12024888700 | 22350 | 22400 | 22400 | 22300 | 296 |
| 266 | 20240801 | 140700 | 12018283750 | 22400 | 22400 | 22400 | 22300 | 604 |
| 267 | 20240801 | 140600 | 12004788450 | 22350 | 22400 | 22400 | 22350 | 148 |
| 268 | 20240801 | 140500 | 12001480450 | 22400 | 22450 | 22450 | 22400 | 27 |
| 269 | 20240801 | 140400 | 12000875450 | 22450 | 22400 | 22450 | 22350 | 860 |
| 270 | 20240801 | 140300 | 11981618450 | 22400 | 22400 | 22400 | 22400 | 214 |
| 271 | 20240801 | 140200 | 11976824850 | 22400 | 22500 | 22500 | 22400 | 93 |
| 272 | 20240801 | 140100 | 11974740100 | 22500 | 22500 | 22500 | 22450 | 186 |
| 273 | 20240801 | 140000 | 11970555950 | 22500 | 22450 | 22500 | 22450 | 165 |
| 274 | 20240801 | 135900 | 11966843700 | 22450 | 22450 | 22500 | 22400 | 255 |
| 275 | 20240801 | 135800 | 11961119200 | 22500 | 22550 | 22550 | 22500 | 734 |
| 276 | 20240801 | 135700 | 11944596700 | 22550 | 22450 | 22550 | 22350 | 1114 |
| 277 | 20240801 | 135600 | 11919541100 | 22450 | 22450 | 22450 | 22350 | 386 |
| 278 | 20240801 | 135500 | 11910894900 | 22350 | 22400 | 22450 | 22350 | 94 |
| 279 | 20240801 | 135400 | 11908789400 | 22350 | 22350 | 22350 | 22350 | 1 |
| 280 | 20240801 | 135300 | 11908767050 | 22400 | 22400 | 22400 | 22350 | 308 |
| 281 | 20240801 | 135200 | 11901869050 | 22450 | 22400 | 22450 | 22400 | 29 |
| 282 | 20240801 | 135100 | 11901219400 | 22400 | 22300 | 22400 | 22300 | 787 |
| 283 | 20240801 | 135000 | 11883628350 | 22350 | 22350 | 22400 | 22350 | 418 |
| 284 | 20240801 | 134900 | 11874278850 | 22350 | 22350 | 22350 | 22300 | 571 |
| 285 | 20240801 | 134800 | 11861519650 | 22350 | 22300 | 22400 | 22300 | 334 |
| 286 | 20240801 | 134700 | 11854058400 | 22400 | 22400 | 22400 | 22400 | 1 |
| 287 | 20240801 | 134600 | 11854036000 | 22300 | 22400 | 22400 | 22300 | 133 |
| 288 | 20240801 | 134500 | 11851068900 | 22350 | 22400 | 22400 | 22350 | 6 |
| 289 | 20240801 | 134400 | 11850934600 | 22400 | 22400 | 22400 | 22400 | 3 |
| 290 | 20240801 | 134300 | 11850867400 | 22400 | 22300 | 22400 | 22250 | 840 |
| 291 | 20240801 | 134200 | 11832124200 | 22300 | 22400 | 22400 | 22300 | 14 |
| 292 | 20240801 | 134100 | 11831811500 | 22400 | 22350 | 22450 | 22300 | 515 |
| 293 | 20240801 | 134000 | 11820286200 | 22350 | 22300 | 22350 | 22150 | 812 |
| 294 | 20240801 | 133900 | 11802213350 | 22300 | 22300 | 22300 | 22200 | 41 |
| 295 | 20240801 | 133800 | 11801300750 | 22150 | 22350 | 22350 | 22150 | 2059 |
| 296 | 20240801 | 133700 | 11755570100 | 22350 | 22400 | 22400 | 22300 | 442 |
| 297 | 20240801 | 133600 | 11745709650 | 22400 | 22400 | 22400 | 22350 | 230 |
| 298 | 20240801 | 133500 | 11740568950 | 22400 | 22450 | 22450 | 22350 | 377 |
| 299 | 20240801 | 133400 | 11732142200 | 22450 | 22400 | 22450 | 22400 | 62 |
| 300 | 20240801 | 133300 | 11730753350 | 22400 | 22400 | 22450 | 22400 | 426 |
| 301 | 20240801 | 133200 | 11721210900 | 22400 | 22400 | 22450 | 22350 | 265 |
| 302 | 20240801 | 133100 | 11715275750 | 22400 | 22500 | 22500 | 22350 | 381 |
| 303 | 20240801 | 133000 | 11706745600 | 22500 | 22450 | 22500 | 22400 | 2299 |
| 304 | 20240801 | 132900 | 11655246800 | 22450 | 22500 | 22500 | 22450 | 727 |
| 305 | 20240801 | 132800 | 11638921550 | 22500 | 22450 | 22550 | 22400 | 813 |
| 306 | 20240801 | 132700 | 11620629300 | 22450 | 22450 | 22450 | 22350 | 193 |
| 307 | 20240801 | 132600 | 11616306150 | 22450 | 22450 | 22600 | 22400 | 3005 |
| 308 | 20240801 | 132500 | 11548669800 | 22450 | 22350 | 22450 | 22350 | 492 |
| 309 | 20240801 | 132400 | 11537650550 | 22350 | 22300 | 22350 | 22300 | 124 |
| 310 | 20240801 | 132300 | 11534885200 | 22300 | 22300 | 22350 | 22250 | 454 |
| 311 | 20240801 | 132200 | 11524764950 | 22250 | 22350 | 22350 | 22250 | 667 |
| 312 | 20240801 | 132100 | 11509893800 | 22350 | 22350 | 22350 | 22300 | 363 |
| 313 | 20240801 | 132000 | 11501796500 | 22350 | 22400 | 22400 | 22300 | 233 |
| 314 | 20240801 | 131900 | 11496597500 | 22400 | 22350 | 22450 | 22300 | 216 |
| 315 | 20240801 | 131800 | 11491777400 | 22350 | 22400 | 22400 | 22350 | 490 |
| 316 | 20240801 | 131700 | 11480804750 | 22450 | 22400 | 22450 | 22350 | 69 |
| 317 | 20240801 | 131600 | 11479259250 | 22350 | 22400 | 22400 | 22350 | 77 |
| 318 | 20240801 | 131500 | 11477538000 | 22350 | 22350 | 22400 | 22350 | 294 |
| 319 | 20240801 | 131400 | 11470967050 | 22450 | 22500 | 22500 | 22350 | 152 |
| 320 | 20240801 | 131300 | 11467568250 | 22400 | 22500 | 22500 | 22400 | 151 |
| 321 | 20240801 | 131200 | 11464185750 | 22500 | 22450 | 22500 | 22450 | 162 |
| 322 | 20240801 | 131100 | 11460542700 | 22400 | 22400 | 22450 | 22400 | 1525 |
| 323 | 20240801 | 131000 | 11426377100 | 22400 | 22350 | 22450 | 22350 | 119 |
| 324 | 20240801 | 130900 | 11423714350 | 22450 | 22350 | 22450 | 22300 | 214 |
| 325 | 20240801 | 130800 | 11418936500 | 22300 | 22300 | 22450 | 22300 | 615 |
| 326 | 20240801 | 130700 | 11405175250 | 22350 | 22300 | 22350 | 22300 | 738 |
| 327 | 20240801 | 130600 | 11388685250 | 22300 | 22300 | 22350 | 22300 | 1066 |
| 328 | 20240801 | 130500 | 11364906800 | 22300 | 22400 | 22450 | 22300 | 1349 |
| 329 | 20240801 | 130400 | 11334770650 | 22350 | 22350 | 22500 | 22350 | 589 |
| 330 | 20240801 | 130300 | 11321601400 | 22400 | 22400 | 22400 | 22350 | 666 |
| 331 | 20240801 | 130200 | 11306710550 | 22500 | 22500 | 22500 | 22500 | 53 |
| 332 | 20240801 | 130100 | 11305518050 | 22500 | 22550 | 22600 | 22400 | 2863 |
| 333 | 20240801 | 130000 | 11241186100 | 22550 | 22550 | 22600 | 22500 | 228 |
| 334 | 20240801 | 125900 | 11236045150 | 22550 | 22550 | 22600 | 22550 | 324 |
| 335 | 20240801 | 125800 | 11228727700 | 22550 | 22500 | 22600 | 22400 | 630 |
| 336 | 20240801 | 125700 | 11214537200 | 22500 | 22500 | 22600 | 22400 | 1262 |
| 337 | 20240801 | 125600 | 11186102450 | 22500 | 22500 | 22700 | 22450 | 3380 |
| 338 | 20240801 | 125500 | 11109878250 | 22450 | 22450 | 22450 | 22350 | 1527 |
| 339 | 20240801 | 125400 | 11075711900 | 22400 | 22400 | 22450 | 22400 | 372 |
| 340 | 20240801 | 125300 | 11067379000 | 22400 | 22450 | 22450 | 22400 | 155 |
| 341 | 20240801 | 125200 | 11063906300 | 22400 | 22400 | 22400 | 22350 | 107 |
| 342 | 20240801 | 125100 | 11061511400 | 22400 | 22400 | 22500 | 22400 | 841 |
| 343 | 20240801 | 125000 | 11042656650 | 22500 | 22450 | 22500 | 22400 | 617 |
| 344 | 20240801 | 124900 | 11028834350 | 22400 | 22450 | 22450 | 22400 | 580 |
| 345 | 20240801 | 124800 | 11015830850 | 22450 | 22450 | 22450 | 22450 | 433 |
| 346 | 20240801 | 124700 | 11006110000 | 22500 | 22500 | 22500 | 22450 | 436 |
| 347 | 20240801 | 124600 | 10996321550 | 22450 | 22450 | 22500 | 22450 | 299 |
| 348 | 20240801 | 124500 | 10989608200 | 22450 | 22550 | 22550 | 22450 | 861 |
| 349 | 20240801 | 124400 | 10970259150 | 22500 | 22450 | 22500 | 22450 | 427 |
| 350 | 20240801 | 124300 | 10960651750 | 22450 | 22450 | 22500 | 22450 | 552 |
| 351 | 20240801 | 124200 | 10948257100 | 22500 | 22450 | 22500 | 22450 | 509 |
| 352 | 20240801 | 124100 | 10936827100 | 22500 | 22500 | 22550 | 22450 | 520 |
| 353 | 20240801 | 124000 | 10925121000 | 22550 | 22350 | 22550 | 22350 | 2519 |
| 354 | 20240801 | 123900 | 10868678650 | 22350 | 22400 | 22400 | 22350 | 665 |
| 355 | 20240801 | 123800 | 10853794450 | 22350 | 22400 | 22450 | 22350 | 925 |
| 356 | 20240801 | 123700 | 10833091100 | 22350 | 22400 | 22450 | 22350 | 1596 |
| 357 | 20240801 | 123600 | 10797363800 | 22450 | 22250 | 22450 | 22250 | 2158 |
| 358 | 20240801 | 123500 | 10749223550 | 22250 | 22400 | 22450 | 22250 | 6170 |
| 359 | 20240801 | 123400 | 10611429050 | 22400 | 22550 | 22600 | 22350 | 6712 |
| 360 | 20240801 | 123300 | 10460641000 | 22550 | 22700 | 22700 | 22550 | 2129 |
| 361 | 20240801 | 123200 | 10412569700 | 22750 | 22750 | 22750 | 22600 | 5136 |
| 362 | 20240801 | 123100 | 10296192500 | 22750 | 22550 | 22750 | 22550 | 3142 |
| 363 | 20240801 | 123000 | 10225112600 | 22650 | 22600 | 22650 | 22500 | 8305 |
| 364 | 20240801 | 122900 | 10037616850 | 22650 | 22850 | 23000 | 22600 | 9108 |
| 365 | 20240801 | 122800 | 9830458950 | 22750 | 23000 | 23050 | 22700 | 14863 |
| 366 | 20240801 | 122700 | 9491245450 | 23050 | 22900 | 23100 | 22850 | 9306 |
| 367 | 20240801 | 122600 | 9277385000 | 22900 | 23200 | 23600 | 22850 | 50842 |
| 368 | 20240801 | 122500 | 8094959500 | 23250 | 23200 | 23250 | 23050 | 14439 |
| 369 | 20240801 | 122400 | 7760756150 | 23200 | 23050 | 23500 | 23000 | 39019 |
| 370 | 20240801 | 122300 | 6852802300 | 23100 | 23200 | 23200 | 22800 | 43540 |
| 371 | 20240801 | 122200 | 5851214750 | 23200 | 22200 | 23200 | 22200 | 58673 |
| 372 | 20240801 | 122100 | 4517705350 | 22200 | 22300 | 22300 | 22200 | 236 |
| 373 | 20240801 | 122000 | 4512442650 | 22300 | 22300 | 22300 | 22300 | 60 |
| 374 | 20240801 | 121900 | 4511104650 | 22300 | 22300 | 22300 | 22300 | 100 |
| 375 | 20240801 | 121800 | 4508874650 | 22300 | 22300 | 22300 | 22300 | 79 |
| 376 | 20240801 | 121700 | 4507112950 | 22300 | 22200 | 22300 | 22200 | 33 |
| 377 | 20240801 | 121600 | 4506377850 | 22200 | 22200 | 22300 | 22200 | 483 |
| 378 | 20240801 | 121500 | 4495618100 | 22200 | 22200 | 22200 | 22200 | 50 |
| 379 | 20240801 | 121400 | 4494508100 | 22200 | 22150 | 22200 | 22150 | 26 |
| 380 | 20240801 | 121300 | 4493931900 | 22150 | 22200 | 22200 | 22150 | 672 |
| 381 | 20240801 | 121200 | 4479046850 | 22200 | 22250 | 22250 | 22200 | 360 |
| 382 | 20240801 | 121100 | 4471049850 | 22250 | 22200 | 22250 | 22200 | 94 |
| 383 | 20240801 | 121000 | 4468960450 | 22200 | 22200 | 22300 | 22200 | 34 |
| 384 | 20240801 | 120900 | 4468203650 | 22300 | 22300 | 22300 | 22300 | 3 |
| 385 | 20240801 | 120800 | 4468136750 | 22300 | 22200 | 22300 | 22150 | 978 |
| 386 | 20240801 | 120700 | 4446428450 | 22200 | 22300 | 22300 | 22200 | 112 |
| 387 | 20240801 | 120600 | 4443930950 | 22300 | 22300 | 22300 | 22300 | 4 |
| 388 | 20240801 | 120500 | 4443841750 | 22300 | 22300 | 22300 | 22200 | 28 |
| 389 | 20240801 | 120400 | 4443217650 | 22200 | 22200 | 22300 | 22150 | 757 |
| 390 | 20240801 | 120300 | 4426416450 | 22200 | 22200 | 22200 | 22200 | 160 |
| 391 | 20240801 | 120200 | 4422864450 | 22200 | 22250 | 22250 | 22200 | 510 |
| 392 | 20240801 | 120100 | 4411541200 | 22250 | 22300 | 22300 | 22250 | 2019 |
| 393 | 20240801 | 120000 | 4366580400 | 22300 | 22300 | 22300 | 22300 | 5 |
| 394 | 20240801 | 115900 | 4366468900 | 22350 | 22300 | 22350 | 22300 | 3310 |
| 395 | 20240801 | 115800 | 4292622600 | 22300 | 22350 | 22350 | 22300 | 1041 |
| 396 | 20240801 | 115700 | 4269376250 | 22300 | 22400 | 22400 | 22300 | 128 |
| 397 | 20240801 | 115600 | 4266519350 | 22400 | 22400 | 22400 | 22400 | 227 |
| 398 | 20240801 | 115500 | 4261434550 | 22400 | 22350 | 22400 | 22350 | 1219 |
| 399 | 20240801 | 115400 | 4234165600 | 22350 | 22300 | 22350 | 22300 | 303 |
| 400 | 20240801 | 115300 | 4227394050 | 22350 | 22200 | 22350 | 22200 | 1045 |
| 401 | 20240801 | 115200 | 4204039900 | 22250 | 22250 | 22250 | 22250 | 232 |
| 402 | 20240801 | 115100 | 4198877900 | 22350 | 22250 | 22350 | 22200 | 111 |
| 403 | 20240801 | 115000 | 4196408550 | 22250 | 22250 | 22300 | 22250 | 58 |
| 404 | 20240801 | 114900 | 4195117900 | 22200 | 22300 | 22350 | 22200 | 3689 |
| 405 | 20240801 | 114800 | 4113025250 | 22350 | 22300 | 22350 | 22300 | 123 |
| 406 | 20240801 | 114700 | 4110276350 | 22400 | 22300 | 22400 | 22300 | 245 |
| 407 | 20240801 | 114600 | 4104799650 | 22300 | 22250 | 22300 | 22250 | 1548 |
| 408 | 20240801 | 114500 | 4070337650 | 22300 | 22250 | 22300 | 22250 | 263 |
| 409 | 20240801 | 114400 | 4064472800 | 22250 | 22250 | 22300 | 22250 | 483 |
| 410 | 20240801 | 114300 | 4053714800 | 22250 | 22300 | 22300 | 22250 | 402 |
| 411 | 20240801 | 114200 | 4044757800 | 22300 | 22300 | 22300 | 22300 | 46 |
| 412 | 20240801 | 114100 | 4043732000 | 22300 | 22350 | 22350 | 22300 | 708 |
| 413 | 20240801 | 114000 | 4027916350 | 22350 | 22300 | 22350 | 22300 | 172 |
| 414 | 20240801 | 113900 | 4024079950 | 22300 | 22350 | 22400 | 22300 | 257 |
| 415 | 20240801 | 113800 | 4018337950 | 22350 | 22500 | 22500 | 22350 | 1260 |
| 416 | 20240801 | 113700 | 3990087800 | 22450 | 22400 | 22500 | 22350 | 4812 |
| 417 | 20240801 | 113600 | 3882199800 | 22400 | 22200 | 22400 | 22200 | 3064 |
| 418 | 20240801 | 113500 | 3813872550 | 22200 | 22200 | 22250 | 22200 | 156 |
| 419 | 20240801 | 113400 | 3810408850 | 22200 | 22250 | 22250 | 22200 | 41 |
| 420 | 20240801 | 113300 | 3809497550 | 22250 | 22050 | 22250 | 22050 | 1831 |
| 421 | 20240801 | 113200 | 3768941800 | 22100 | 22100 | 22100 | 22100 | 97 |
| 422 | 20240801 | 113100 | 3766798100 | 22100 | 22100 | 22100 | 22100 | 223 |
| 423 | 20240801 | 113000 | 3761869800 | 22100 | 22100 | 22100 | 22100 | 80 |
| 424 | 20240801 | 112900 | 3760101800 | 22100 | 22050 | 22100 | 22050 | 73 |
| 425 | 20240801 | 112800 | 3758489650 | 22050 | 22100 | 22100 | 22050 | 97 |
| 426 | 20240801 | 112700 | 3756350650 | 22100 | 22100 | 22100 | 22100 | 58 |
| 427 | 20240801 | 112600 | 3755068850 | 22150 | 22150 | 22150 | 22150 | 62 |
| 428 | 20240801 | 112500 | 3753695550 | 22200 | 22200 | 22200 | 22200 | 1 |
| 429 | 20240801 | 112400 | 3753673350 | 22000 | 22150 | 22200 | 22000 | 175 |
| 430 | 20240801 | 112300 | 3749806500 | 22200 | 22200 | 22200 | 22200 | 520 |
| 431 | 20240801 | 112200 | 3738262500 | 22200 | 22000 | 22200 | 22000 | 729 |
| 432 | 20240801 | 112100 | 3722093450 | 22000 | 22000 | 22000 | 22000 | 40 |
| 433 | 20240801 | 112000 | 3721213450 | 22000 | 22000 | 22000 | 21950 | 365 |
| 434 | 20240801 | 111900 | 3713193350 | 22000 | 22050 | 22050 | 22000 | 514 |
| 435 | 20240801 | 111800 | 3701863850 | 22050 | 22050 | 22050 | 22050 | 132 |
| 436 | 20240801 | 111700 | 3698953250 | 22100 | 22150 | 22150 | 22100 | 1013 |
| 437 | 20240801 | 111600 | 3676540850 | 22100 | 22150 | 22150 | 22100 | 631 |
| 438 | 20240801 | 111500 | 3662592450 | 22150 | 22100 | 22150 | 22100 | 142 |
| 439 | 20240801 | 111400 | 3659447700 | 22100 | 22050 | 22100 | 22050 | 64 |
| 440 | 20240801 | 111300 | 3658033500 | 22050 | 22050 | 22100 | 22050 | 297 |
| 441 | 20240801 | 111200 | 3651469950 | 22050 | 22000 | 22050 | 22000 | 15 |
| 442 | 20240801 | 111100 | 3651139250 | 22050 | 22100 | 22100 | 22050 | 61 |
| 443 | 20240801 | 111000 | 3649791600 | 22100 | 22000 | 22100 | 22000 | 9 |
| 444 | 20240801 | 110900 | 3649592900 | 22000 | 22100 | 22150 | 22000 | 109 |
| 445 | 20240801 | 110800 | 3647186850 | 21950 | 22050 | 22050 | 21950 | 228 |
| 446 | 20240801 | 110700 | 3642178650 | 22050 | 22050 | 22050 | 22050 | 20 |
| 447 | 20240801 | 110600 | 3641737650 | 22050 | 22100 | 22100 | 22050 | 84 |
| 448 | 20240801 | 110500 | 3639884200 | 22100 | 22100 | 22100 | 22100 | 127 |
| 449 | 20240801 | 110400 | 3637077500 | 22100 | 22100 | 22100 | 22100 | 10 |
| 450 | 20240801 | 110300 | 3636856500 | 22250 | 22200 | 22250 | 22100 | 572 |
| 451 | 20240801 | 110200 | 3624142900 | 22200 | 22100 | 22200 | 22100 | 1011 |
| 452 | 20240801 | 110100 | 3601723250 | 22150 | 22050 | 22150 | 22000 | 308 |
| 453 | 20240801 | 110000 | 3594903650 | 22150 | 22050 | 22150 | 22050 | 832 |
| 454 | 20240801 | 105900 | 3576541450 | 22050 | 22050 | 22050 | 22000 | 214 |
| 455 | 20240801 | 105800 | 3571823750 | 22050 | 22100 | 22100 | 22050 | 216 |
| 456 | 20240801 | 105700 | 3567053300 | 22100 | 22050 | 22100 | 22050 | 562 |
| 457 | 20240801 | 105600 | 3554636850 | 22050 | 22050 | 22050 | 21950 | 133 |
| 458 | 20240801 | 105500 | 3551705200 | 22050 | 21950 | 22050 | 21950 | 483 |
| 459 | 20240801 | 105400 | 3541098000 | 22050 | 22100 | 22150 | 21950 | 176 |
| 460 | 20240801 | 105300 | 3537222150 | 22000 | 22300 | 22300 | 21900 | 1296 |
| 461 | 20240801 | 105200 | 3508580200 | 22300 | 22350 | 22350 | 22300 | 2294 |
| 462 | 20240801 | 105100 | 3457393900 | 22300 | 22200 | 22350 | 22200 | 3180 |
| 463 | 20240801 | 105000 | 3386490500 | 22200 | 22150 | 22200 | 22050 | 760 |
| 464 | 20240801 | 104900 | 3369699200 | 22150 | 22100 | 22200 | 22100 | 220 |
| 465 | 20240801 | 104800 | 3364820200 | 22100 | 22000 | 22250 | 22000 | 773 |
| 466 | 20240801 | 104700 | 3347733950 | 22050 | 22100 | 22100 | 22050 | 341 |
| 467 | 20240801 | 104600 | 3340205750 | 22050 | 22200 | 22200 | 22050 | 361 |
| 468 | 20240801 | 104500 | 3332215500 | 22200 | 22100 | 22350 | 22000 | 3003 |
| 469 | 20240801 | 104400 | 3265586950 | 22150 | 22200 | 22200 | 22100 | 656 |
| 470 | 20240801 | 104300 | 3251028950 | 22200 | 22200 | 22250 | 22100 | 1236 |
| 471 | 20240801 | 104200 | 3223593700 | 22250 | 22150 | 22250 | 22150 | 1114 |
| 472 | 20240801 | 104100 | 3198847200 | 22150 | 21950 | 22150 | 21950 | 5679 |
| 473 | 20240801 | 104000 | 3073600500 | 21950 | 21900 | 22000 | 21850 | 1310 |
| 474 | 20240801 | 103900 | 3044868500 | 21900 | 21900 | 21950 | 21900 | 140 |
| 475 | 20240801 | 103800 | 3041796750 | 21950 | 21950 | 21950 | 21900 | 512 |
| 476 | 20240801 | 103700 | 3030581950 | 21950 | 22000 | 22000 | 21950 | 599 |
| 477 | 20240801 | 103600 | 3017417850 | 22000 | 21900 | 22000 | 21850 | 1757 |
| 478 | 20240801 | 103500 | 2978912450 | 21850 | 21800 | 21850 | 21800 | 743 |
| 479 | 20240801 | 103400 | 2962683550 | 21750 | 21700 | 21850 | 21700 | 2287 |
| 480 | 20240801 | 103300 | 2912767450 | 21700 | 21800 | 21800 | 21700 | 80 |
| 481 | 20240801 | 103200 | 2911030550 | 21700 | 21750 | 21800 | 21700 | 1289 |
| 482 | 20240801 | 103100 | 2882997400 | 21750 | 21850 | 21850 | 21750 | 222 |
| 483 | 20240801 | 103000 | 2878153750 | 21750 | 21750 | 21850 | 21750 | 623 |
| 484 | 20240801 | 102900 | 2864569550 | 21750 | 21650 | 21750 | 21650 | 370 |
| 485 | 20240801 | 102800 | 2856548650 | 21650 | 21600 | 21650 | 21550 | 103 |
| 486 | 20240801 | 102700 | 2854327600 | 21600 | 21550 | 21600 | 21550 | 208 |
| 487 | 20240801 | 102600 | 2849837200 | 21550 | 21550 | 21550 | 21550 | 708 |
| 488 | 20240801 | 102500 | 2834579800 | 21600 | 21500 | 21600 | 21500 | 121 |
| 489 | 20240801 | 102400 | 2831968300 | 21500 | 21500 | 21500 | 21450 | 610 |
| 490 | 20240801 | 102300 | 2818853350 | 21500 | 21500 | 21550 | 21500 | 640 |
| 491 | 20240801 | 102200 | 2805080000 | 21500 | 21450 | 21500 | 21450 | 3 |
| 492 | 20240801 | 102100 | 2805015550 | 21500 | 21400 | 21500 | 21400 | 62 |
| 493 | 20240801 | 102000 | 2803688650 | 21550 | 21500 | 21550 | 21350 | 152 |
| 494 | 20240801 | 101900 | 2800435850 | 21400 | 21500 | 21500 | 21350 | 1470 |
| 495 | 20240801 | 101800 | 2769015600 | 21500 | 21350 | 21500 | 21350 | 357 |
| 496 | 20240801 | 101700 | 2761375100 | 21350 | 21450 | 21450 | 21350 | 1738 |
| 497 | 20240801 | 101600 | 2724200750 | 21350 | 21500 | 21600 | 21350 | 2897 |
| 498 | 20240801 | 101500 | 2662130300 | 21500 | 21500 | 21500 | 21500 | 82 |
| 499 | 20240801 | 101400 | 2660367300 | 21500 | 21600 | 21600 | 21500 | 79 |
| 500 | 20240801 | 101300 | 2658662400 | 21450 | 21650 | 21650 | 21450 | 1091 |
| 501 | 20240801 | 101200 | 2635246500 | 21650 | 21650 | 21700 | 21650 | 63 |
| 502 | 20240801 | 101100 | 2633881550 | 21500 | 21700 | 21700 | 21500 | 960 |
| 503 | 20240801 | 101000 | 2613208700 | 21700 | 21650 | 21700 | 21650 | 218 |
| 504 | 20240801 | 100900 | 2608486200 | 21550 | 21600 | 21600 | 21550 | 85 |
| 505 | 20240801 | 100800 | 2606651900 | 21600 | 21600 | 21600 | 21600 | 80 |
| 506 | 20240801 | 100700 | 2604923900 | 21600 | 21500 | 21600 | 21400 | 530 |
| 507 | 20240801 | 100600 | 2593528350 | 21650 | 21650 | 21700 | 21500 | 345 |
| 508 | 20240801 | 100500 | 2586073800 | 21650 | 21550 | 21650 | 21450 | 1366 |
| 509 | 20240801 | 100400 | 2556730750 | 21550 | 21650 | 21650 | 21550 | 558 |
| 510 | 20240801 | 100300 | 2544699400 | 21650 | 21550 | 21700 | 21550 | 363 |
| 511 | 20240801 | 100200 | 2536833600 | 21600 | 21600 | 21600 | 21600 | 323 |
| 512 | 20240801 | 100100 | 2529856800 | 21600 | 21650 | 21650 | 21600 | 246 |
| 513 | 20240801 | 100000 | 2524540500 | 21650 | 21750 | 21750 | 21650 | 69 |
| 514 | 20240801 | 095900 | 2523040100 | 21650 | 21550 | 21650 | 21550 | 218 |
| 515 | 20240801 | 095800 | 2518336400 | 21550 | 21550 | 21550 | 21550 | 430 |
| 516 | 20240801 | 095700 | 2509069900 | 21550 | 21600 | 21600 | 21550 | 251 |
| 517 | 20240801 | 095600 | 2503649800 | 21600 | 21700 | 21700 | 21600 | 1228 |
| 518 | 20240801 | 095500 | 2477041100 | 21700 | 21700 | 21700 | 21700 | 46 |
| 519 | 20240801 | 095400 | 2476042900 | 21700 | 21800 | 21800 | 21700 | 143 |
| 520 | 20240801 | 095300 | 2472930950 | 21750 | 21850 | 21900 | 21750 | 223 |
| 521 | 20240801 | 095200 | 2468069700 | 21850 | 21850 | 21850 | 21850 | 5 |
| 522 | 20240801 | 095100 | 2467960450 | 21850 | 21900 | 21900 | 21800 | 99 |
| 523 | 20240801 | 095000 | 2465793150 | 21900 | 21900 | 21900 | 21900 | 215 |
| 524 | 20240801 | 094900 | 2461084650 | 21850 | 21750 | 21850 | 21750 | 188 |
| 525 | 20240801 | 094800 | 2456978050 | 21750 | 21750 | 21850 | 21750 | 322 |
| 526 | 20240801 | 094700 | 2449972850 | 21850 | 21850 | 21850 | 21750 | 676 |
| 527 | 20240801 | 094600 | 2435228850 | 21850 | 21800 | 21850 | 21750 | 588 |
| 528 | 20240801 | 094500 | 2422409750 | 21850 | 21950 | 21950 | 21850 | 1212 |
| 529 | 20240801 | 094400 | 2395886350 | 21950 | 21850 | 22000 | 21850 | 2344 |
| 530 | 20240801 | 094300 | 2344510500 | 21800 | 21750 | 21800 | 21700 | 1853 |
| 531 | 20240801 | 094200 | 2304165250 | 21700 | 21700 | 21750 | 21700 | 499 |
| 532 | 20240801 | 094100 | 2293336900 | 21750 | 21750 | 21750 | 21750 | 444 |
| 533 | 20240801 | 094000 | 2283679900 | 21800 | 21800 | 21850 | 21700 | 1838 |
| 534 | 20240801 | 093900 | 2243718150 | 21800 | 21650 | 21800 | 21600 | 1031 |
| 535 | 20240801 | 093800 | 2221332300 | 21650 | 21750 | 21750 | 21650 | 76 |
| 536 | 20240801 | 093700 | 2219685600 | 21750 | 21800 | 21800 | 21750 | 366 |
| 537 | 20240801 | 093600 | 2211724550 | 21850 | 21900 | 21900 | 21800 | 583 |
| 538 | 20240801 | 093500 | 2198996350 | 21900 | 21750 | 21900 | 21550 | 3951 |
| 539 | 20240801 | 093400 | 2113058100 | 21750 | 21550 | 21750 | 21550 | 859 |
| 540 | 20240801 | 093300 | 2094426350 | 21650 | 21500 | 21650 | 21500 | 1147 |
| 541 | 20240801 | 093200 | 2069644700 | 21400 | 21400 | 21450 | 21400 | 1112 |
| 542 | 20240801 | 093100 | 2045809850 | 21300 | 21400 | 21400 | 21300 | 256 |
| 543 | 20240801 | 093000 | 2040340800 | 21400 | 21450 | 21450 | 21300 | 655 |
| 544 | 20240801 | 092900 | 2026380950 | 21250 | 21300 | 21350 | 21250 | 1764 |
| 545 | 20240801 | 092800 | 1988829750 | 21400 | 21400 | 21400 | 21350 | 1580 |
| 546 | 20240801 | 092700 | 1955078400 | 21400 | 21450 | 21500 | 21400 | 250 |
| 547 | 20240801 | 092600 | 1949721950 | 21450 | 21450 | 21450 | 21400 | 570 |
| 548 | 20240801 | 092500 | 1937512300 | 21500 | 21450 | 21500 | 21450 | 34 |
| 549 | 20240801 | 092400 | 1936782050 | 21450 | 21350 | 21450 | 21300 | 1128 |
| 550 | 20240801 | 092300 | 1912656400 | 21300 | 21350 | 21350 | 21300 | 713 |
| 551 | 20240801 | 092200 | 1897458450 | 21300 | 21300 | 21350 | 21300 | 1742 |
| 552 | 20240801 | 092100 | 1860345050 | 21300 | 21300 | 21450 | 21250 | 1825 |
| 553 | 20240801 | 092000 | 1821455900 | 21300 | 21500 | 21500 | 21300 | 1069 |
| 554 | 20240801 | 091900 | 1798638650 | 21400 | 21400 | 21500 | 21350 | 2229 |
| 555 | 20240801 | 091800 | 1751020850 | 21500 | 21550 | 21550 | 21400 | 1250 |
| 556 | 20240801 | 091700 | 1724235550 | 21550 | 21550 | 21550 | 21450 | 457 |
| 557 | 20240801 | 091600 | 1714409750 | 21550 | 21700 | 21700 | 21500 | 3570 |
| 558 | 20240801 | 091500 | 1637328550 | 21700 | 21750 | 21800 | 21600 | 2826 |
| 559 | 20240801 | 091400 | 1576084300 | 21700 | 21500 | 21750 | 21450 | 1324 |
| 560 | 20240801 | 091300 | 1547440550 | 21450 | 21500 | 21550 | 21300 | 1186 |
| 561 | 20240801 | 091200 | 1522053050 | 21500 | 21550 | 21550 | 21300 | 2004 |
| 562 | 20240801 | 091100 | 1479127100 | 21500 | 21650 | 21650 | 21500 | 2914 |
| 563 | 20240801 | 091000 | 1416179350 | 21650 | 21650 | 21850 | 21650 | 2966 |
| 564 | 20240801 | 090900 | 1351614100 | 21700 | 21500 | 21700 | 21400 | 2823 |
| 565 | 20240801 | 090800 | 1290660750 | 21450 | 21550 | 21650 | 21450 | 1108 |
| 566 | 20240801 | 090700 | 1266765950 | 21550 | 21300 | 21600 | 21250 | 3994 |
| 567 | 20240801 | 090600 | 1181299050 | 21300 | 21350 | 21500 | 21200 | 5920 |
| 568 | 20240801 | 090500 | 1055087150 | 21250 | 21700 | 21700 | 21200 | 7007 |
| 569 | 20240801 | 090400 | 904728700 | 21700 | 22000 | 22000 | 21700 | 2225 |
| 570 | 20240801 | 090300 | 856183150 | 22000 | 21850 | 22050 | 21750 | 3202 |
| 571 | 20240801 | 090200 | 786023750 | 21850 | 22050 | 22150 | 21850 | 4558 |
| 572 | 20240801 | 090100 | 685556950 | 22050 | 21850 | 22050 | 21700 | 9694 |
| 573 | 20240801 | 090000 | 473669650 | 21850 | 21950 | 21950 | 21700 | 11874 |