34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 191800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 37569 |
| 3 | 20240802 | 191700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240802 | 191600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240802 | 191500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240802 | 191400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240802 | 191300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240802 | 191200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240802 | 191100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240802 | 191000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240802 | 190900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240802 | 190800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240802 | 190700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240802 | 190600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240802 | 190500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240802 | 190400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240802 | 190300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240802 | 190200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240802 | 190100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240802 | 190000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240802 | 185900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240802 | 185800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240802 | 185700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240802 | 185600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240802 | 185500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240802 | 185400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240802 | 185300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240802 | 185200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240802 | 185100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240802 | 185000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240802 | 184900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240802 | 184800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 37569 |
| 33 | 20240802 | 184700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240802 | 184600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240802 | 184500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240802 | 184400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240802 | 184300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240802 | 184200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240802 | 184100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240802 | 184000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240802 | 183900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240802 | 183800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240802 | 183700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240802 | 183600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240802 | 183500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240802 | 183400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240802 | 183300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240802 | 183200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240802 | 183100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240802 | 183000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240802 | 182900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240802 | 182800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240802 | 182700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240802 | 182600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240802 | 182500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240802 | 182400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240802 | 182300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240802 | 182200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240802 | 182100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240802 | 182000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240802 | 181900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240802 | 181800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 37569 |
| 63 | 20240802 | 181700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240802 | 181600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240802 | 181500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240802 | 181400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240802 | 181300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240802 | 181200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240802 | 181100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240802 | 181000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240802 | 180900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240802 | 180800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240802 | 180700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240802 | 180600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240802 | 180500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240802 | 180400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240802 | 180300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240802 | 180200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240802 | 180100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240802 | 180000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240802 | 175900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240802 | 175800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240802 | 175700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240802 | 175600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240802 | 175500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240802 | 175400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240802 | 175300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240802 | 175200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240802 | 175100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240802 | 175000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240802 | 174900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240802 | 174800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 37569 |
| 93 | 20240802 | 174700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240802 | 174600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240802 | 174500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240802 | 174400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240802 | 174300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240802 | 174200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240802 | 174100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240802 | 174000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240802 | 173900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240802 | 173800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240802 | 173700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240802 | 173600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240802 | 173500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240802 | 173400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240802 | 173300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240802 | 173200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240802 | 173100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240802 | 173000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240802 | 172900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240802 | 172800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240802 | 172700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240802 | 172600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240802 | 172500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240802 | 172400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240802 | 172300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240802 | 172200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240802 | 172100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240802 | 172000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240802 | 171900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240802 | 171800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 37569 |
| 123 | 20240802 | 171700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240802 | 171600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240802 | 171500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240802 | 171400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240802 | 171300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240802 | 171200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240802 | 171100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240802 | 171000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240802 | 170900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240802 | 170800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240802 | 170700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240802 | 170600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240802 | 170500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240802 | 170400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240802 | 170300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240802 | 170200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240802 | 170100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240802 | 170000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240802 | 165900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240802 | 165800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240802 | 165700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240802 | 165600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240802 | 165500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240802 | 165400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240802 | 165300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240802 | 165200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240802 | 165100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240802 | 165000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240802 | 164900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240802 | 164800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 37569 |
| 153 | 20240802 | 164700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240802 | 164600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240802 | 164500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240802 | 164400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240802 | 164300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240802 | 164200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240802 | 164100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240802 | 164000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240802 | 163900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240802 | 163800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240802 | 163700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240802 | 163600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240802 | 163500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240802 | 163400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240802 | 163300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240802 | 163200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240802 | 163100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240802 | 163000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240802 | 162900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240802 | 162800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240802 | 162700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240802 | 162600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240802 | 162500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240802 | 162400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240802 | 162300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240802 | 162200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240802 | 162100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240802 | 162000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240802 | 161900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240802 | 161800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 37569 |
| 183 | 20240802 | 161700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240802 | 161600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240802 | 161500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240802 | 161400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240802 | 161300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240802 | 161200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240802 | 161100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240802 | 161000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240802 | 160900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240802 | 160800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240802 | 160700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240802 | 160600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240802 | 160500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240802 | 160400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240802 | 160300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240802 | 160200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240802 | 160100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240802 | 160000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240802 | 155900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240802 | 155800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240802 | 155700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240802 | 155600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240802 | 155500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240802 | 155400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240802 | 155300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20240802 | 155200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20240802 | 155100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20240802 | 155000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20240802 | 154900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20240802 | 154800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 37569 |
| 213 | 20240802 | 154700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20240802 | 154600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20240802 | 154500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20240802 | 154400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20240802 | 154300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20240802 | 154200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20240802 | 154100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20240802 | 154000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20240802 | 153900 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20240802 | 153800 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20240802 | 153700 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20240802 | 153600 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20240802 | 153500 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20240802 | 153400 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20240802 | 153300 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20240802 | 153200 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20240802 | 153100 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 230 | 20240802 | 153000 | 82102871100 | 41400 | 41400 | 41400 | 41400 | 37569 |
| 231 | 20240802 | 152900 | 80547514500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20240802 | 152800 | 80547514500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20240802 | 152700 | 80547514500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20240802 | 152600 | 80547514500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20240802 | 152500 | 80547514500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20240802 | 152400 | 80547514500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20240802 | 152300 | 80547514500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20240802 | 152200 | 80547514500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20240802 | 152100 | 80547514500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20240802 | 152000 | 80547514500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20240802 | 151900 | 80547514500 | 41500 | 41450 | 41550 | 41400 | 11021 |
| 242 | 20240802 | 151800 | 80090568700 | 41400 | 41350 | 41450 | 41300 | 10501 |
| 243 | 20240802 | 151700 | 79655880800 | 41300 | 41200 | 41350 | 41150 | 6552 |
| 244 | 20240802 | 151600 | 79385437900 | 41200 | 41250 | 41250 | 41150 | 5862 |
| 245 | 20240802 | 151500 | 79143910000 | 41200 | 41150 | 41250 | 41150 | 6009 |
| 246 | 20240802 | 151400 | 78896309550 | 41200 | 41150 | 41250 | 41100 | 9380 |
| 247 | 20240802 | 151300 | 78510081850 | 41200 | 41050 | 41200 | 41000 | 6793 |
| 248 | 20240802 | 151200 | 78231077950 | 41000 | 41050 | 41100 | 41000 | 3187 |
| 249 | 20240802 | 151100 | 78100346050 | 41050 | 41100 | 41100 | 41000 | 24028 |
| 250 | 20240802 | 151000 | 77114798050 | 41050 | 41100 | 41150 | 41050 | 3046 |
| 251 | 20240802 | 150900 | 76989649550 | 41050 | 41200 | 41200 | 41000 | 7767 |
| 252 | 20240802 | 150800 | 76670482250 | 41150 | 41100 | 41200 | 41050 | 5270 |
| 253 | 20240802 | 150700 | 76453829400 | 41100 | 41050 | 41100 | 41000 | 5016 |
| 254 | 20240802 | 150600 | 76247967850 | 41050 | 41050 | 41100 | 41000 | 3901 |
| 255 | 20240802 | 150500 | 76087803200 | 41050 | 41100 | 41100 | 41000 | 2681 |
| 256 | 20240802 | 150400 | 75977733850 | 41050 | 41150 | 41150 | 41050 | 3933 |
| 257 | 20240802 | 150300 | 75816108300 | 41100 | 41150 | 41150 | 41100 | 5323 |
| 258 | 20240802 | 150200 | 75597260400 | 41100 | 41150 | 41250 | 41100 | 1227 |
| 259 | 20240802 | 150100 | 75546716050 | 41200 | 41200 | 41250 | 41050 | 13731 |
| 260 | 20240802 | 150000 | 74981699350 | 41250 | 41150 | 41250 | 41100 | 4028 |
| 261 | 20240802 | 145900 | 74815911550 | 41150 | 41150 | 41200 | 41050 | 6202 |
| 262 | 20240802 | 145800 | 74560951500 | 41150 | 41250 | 41250 | 41100 | 2228 |
| 263 | 20240802 | 145700 | 74469235900 | 41200 | 41200 | 41300 | 41200 | 2248 |
| 264 | 20240802 | 145600 | 74376559050 | 41300 | 41150 | 41300 | 41100 | 8231 |
| 265 | 20240802 | 145500 | 74037328350 | 41150 | 41100 | 41200 | 41000 | 3359 |
| 266 | 20240802 | 145400 | 73899335750 | 41100 | 41150 | 41150 | 41050 | 2882 |
| 267 | 20240802 | 145300 | 73780948900 | 41100 | 41050 | 41150 | 41000 | 2680 |
| 268 | 20240802 | 145200 | 73670873750 | 41050 | 41150 | 41150 | 41050 | 5875 |
| 269 | 20240802 | 145100 | 73429647850 | 41100 | 41200 | 41250 | 41100 | 5318 |
| 270 | 20240802 | 145000 | 73210585000 | 41250 | 41200 | 41300 | 41150 | 5575 |
| 271 | 20240802 | 144900 | 72980720500 | 41200 | 41100 | 41250 | 41100 | 3987 |
| 272 | 20240802 | 144800 | 72816633400 | 41050 | 41100 | 41150 | 41050 | 2589 |
| 273 | 20240802 | 144700 | 72710297950 | 41100 | 41100 | 41150 | 41050 | 2871 |
| 274 | 20240802 | 144600 | 72592399150 | 41050 | 41150 | 41150 | 41050 | 2458 |
| 275 | 20240802 | 144500 | 72491360600 | 41200 | 41250 | 41250 | 41100 | 1577 |
| 276 | 20240802 | 144400 | 72426450000 | 41250 | 41200 | 41300 | 41150 | 3954 |
| 277 | 20240802 | 144300 | 72263522000 | 41150 | 41050 | 41250 | 41050 | 4290 |
| 278 | 20240802 | 144200 | 72087018500 | 41100 | 41100 | 41150 | 41000 | 2777 |
| 279 | 20240802 | 144100 | 71973021950 | 41100 | 41100 | 41100 | 40900 | 12265 |
| 280 | 20240802 | 144000 | 71470466750 | 41050 | 41000 | 41100 | 41000 | 5265 |
| 281 | 20240802 | 143900 | 71254371150 | 41050 | 41000 | 41100 | 41000 | 6402 |
| 282 | 20240802 | 143800 | 70991719850 | 41000 | 41100 | 41150 | 41000 | 3315 |
| 283 | 20240802 | 143700 | 70855620850 | 41100 | 41050 | 41150 | 41050 | 3540 |
| 284 | 20240802 | 143600 | 70710200750 | 41050 | 40950 | 41150 | 40950 | 6714 |
| 285 | 20240802 | 143500 | 70434517450 | 40950 | 41050 | 41100 | 40900 | 14129 |
| 286 | 20240802 | 143400 | 69855507250 | 41050 | 41000 | 41100 | 40950 | 18594 |
| 287 | 20240802 | 143300 | 69093024050 | 41000 | 41100 | 41150 | 41000 | 8245 |
| 288 | 20240802 | 143200 | 68754555250 | 41050 | 41100 | 41200 | 41050 | 8598 |
| 289 | 20240802 | 143100 | 68401384300 | 41100 | 41200 | 41200 | 41100 | 5119 |
| 290 | 20240802 | 143000 | 68190774050 | 41250 | 41250 | 41300 | 41200 | 3651 |
| 291 | 20240802 | 142900 | 68040260500 | 41250 | 41250 | 41350 | 41200 | 3729 |
| 292 | 20240802 | 142800 | 67886438550 | 41250 | 41300 | 41350 | 41250 | 2779 |
| 293 | 20240802 | 142700 | 67771737550 | 41300 | 41300 | 41300 | 41150 | 2906 |
| 294 | 20240802 | 142600 | 67651910750 | 41250 | 41200 | 41300 | 41150 | 3535 |
| 295 | 20240802 | 142500 | 67506175500 | 41200 | 41200 | 41250 | 41100 | 2822 |
| 296 | 20240802 | 142400 | 67389976300 | 41200 | 41100 | 41200 | 41050 | 6428 |
| 297 | 20240802 | 142300 | 67125701550 | 41200 | 41100 | 41250 | 41050 | 10119 |
| 298 | 20240802 | 142200 | 66709781100 | 41050 | 41200 | 41250 | 41050 | 12548 |
| 299 | 20240802 | 142100 | 66193386800 | 41200 | 41300 | 41350 | 41200 | 5186 |
| 300 | 20240802 | 142000 | 65979445400 | 41350 | 41300 | 41350 | 41250 | 4814 |
| 301 | 20240802 | 141900 | 65780694750 | 41250 | 41350 | 41350 | 41200 | 11554 |
| 302 | 20240802 | 141800 | 65303956950 | 41350 | 41400 | 41400 | 41250 | 7197 |
| 303 | 20240802 | 141700 | 65006439400 | 41450 | 41500 | 41500 | 41350 | 3573 |
| 304 | 20240802 | 141600 | 64858498800 | 41500 | 41450 | 41500 | 41400 | 3129 |
| 305 | 20240802 | 141500 | 64728822900 | 41450 | 41450 | 41500 | 41400 | 2353 |
| 306 | 20240802 | 141400 | 64631327700 | 41400 | 41450 | 41450 | 41350 | 9571 |
| 307 | 20240802 | 141300 | 64235060250 | 41500 | 41450 | 41500 | 41350 | 3744 |
| 308 | 20240802 | 141200 | 64079944900 | 41450 | 41400 | 41500 | 41300 | 10773 |
| 309 | 20240802 | 141100 | 63634140000 | 41450 | 41500 | 41550 | 41300 | 21556 |
| 310 | 20240802 | 141000 | 62740750550 | 41550 | 41550 | 41600 | 41500 | 8797 |
| 311 | 20240802 | 140900 | 62375512150 | 41550 | 41600 | 41600 | 41500 | 7935 |
| 312 | 20240802 | 140800 | 62045874050 | 41600 | 41600 | 41650 | 41550 | 7888 |
| 313 | 20240802 | 140700 | 61717869800 | 41650 | 41650 | 41650 | 41600 | 4054 |
| 314 | 20240802 | 140600 | 61549143050 | 41600 | 41750 | 41750 | 41600 | 15477 |
| 315 | 20240802 | 140500 | 60904226200 | 41700 | 41850 | 41850 | 41700 | 19845 |
| 316 | 20240802 | 140400 | 60075663250 | 41800 | 41800 | 41850 | 41800 | 2602 |
| 317 | 20240802 | 140300 | 59966899100 | 41800 | 41800 | 41850 | 41800 | 5804 |
| 318 | 20240802 | 140200 | 59724216950 | 41850 | 41900 | 41900 | 41850 | 7281 |
| 319 | 20240802 | 140100 | 59419493150 | 41900 | 41850 | 41900 | 41850 | 1110 |
| 320 | 20240802 | 140000 | 59372994600 | 41900 | 41900 | 41950 | 41850 | 1601 |
| 321 | 20240802 | 135900 | 59305918300 | 41900 | 41950 | 41950 | 41850 | 1083 |
| 322 | 20240802 | 135800 | 59260568950 | 41900 | 41900 | 41950 | 41850 | 5397 |
| 323 | 20240802 | 135700 | 59034430250 | 41950 | 42000 | 42000 | 41900 | 427 |
| 324 | 20240802 | 135600 | 59016510800 | 41950 | 42000 | 42000 | 41950 | 1472 |
| 325 | 20240802 | 135500 | 58954732550 | 41950 | 41950 | 42000 | 41900 | 511 |
| 326 | 20240802 | 135400 | 58933291400 | 41900 | 41950 | 41950 | 41900 | 3847 |
| 327 | 20240802 | 135300 | 58772083800 | 41950 | 42000 | 42000 | 41900 | 2234 |
| 328 | 20240802 | 135200 | 58678441450 | 41950 | 41950 | 42000 | 41950 | 881 |
| 329 | 20240802 | 135100 | 58641478150 | 41950 | 41950 | 42000 | 41900 | 1150 |
| 330 | 20240802 | 135000 | 58593222250 | 41950 | 41950 | 42000 | 41900 | 1145 |
| 331 | 20240802 | 134900 | 58545184100 | 41950 | 42000 | 42000 | 41900 | 3098 |
| 332 | 20240802 | 134800 | 58415242150 | 41950 | 42000 | 42000 | 41950 | 13882 |
| 333 | 20240802 | 134700 | 57832335200 | 42000 | 42050 | 42100 | 42000 | 2339 |
| 334 | 20240802 | 134600 | 57734004400 | 42050 | 42100 | 42100 | 42050 | 1054 |
| 335 | 20240802 | 134500 | 57689669500 | 42100 | 42100 | 42100 | 42050 | 889 |
| 336 | 20240802 | 134400 | 57652271700 | 42050 | 42100 | 42100 | 42050 | 964 |
| 337 | 20240802 | 134300 | 57611726850 | 42050 | 42050 | 42100 | 42050 | 575 |
| 338 | 20240802 | 134200 | 57587528000 | 42100 | 42100 | 42100 | 42050 | 574 |
| 339 | 20240802 | 134100 | 57563385450 | 42100 | 42050 | 42100 | 42050 | 563 |
| 340 | 20240802 | 134000 | 57539685100 | 42050 | 42100 | 42100 | 42050 | 426 |
| 341 | 20240802 | 133900 | 57521760500 | 42050 | 42100 | 42100 | 42050 | 337 |
| 342 | 20240802 | 133800 | 57507583800 | 42050 | 42100 | 42150 | 42050 | 3154 |
| 343 | 20240802 | 133700 | 57374796600 | 42150 | 42150 | 42150 | 42100 | 915 |
| 344 | 20240802 | 133600 | 57336260150 | 42100 | 42150 | 42150 | 42100 | 586 |
| 345 | 20240802 | 133500 | 57311561350 | 42150 | 42150 | 42150 | 42100 | 1393 |
| 346 | 20240802 | 133400 | 57252848500 | 42150 | 42100 | 42150 | 42100 | 909 |
| 347 | 20240802 | 133300 | 57214563000 | 42100 | 42100 | 42150 | 42050 | 1236 |
| 348 | 20240802 | 133200 | 57162533050 | 42100 | 42100 | 42100 | 42050 | 3949 |
| 349 | 20240802 | 133100 | 56996441150 | 42050 | 42050 | 42100 | 42050 | 1438 |
| 350 | 20240802 | 133000 | 56935958600 | 42050 | 42050 | 42100 | 42050 | 525 |
| 351 | 20240802 | 132900 | 56913870500 | 42050 | 42050 | 42100 | 42050 | 477 |
| 352 | 20240802 | 132800 | 56893798900 | 42050 | 42050 | 42100 | 42050 | 492 |
| 353 | 20240802 | 132700 | 56873094900 | 42050 | 42050 | 42100 | 42050 | 2850 |
| 354 | 20240802 | 132600 | 56753239950 | 42050 | 42100 | 42100 | 42050 | 464 |
| 355 | 20240802 | 132500 | 56733710550 | 42100 | 42100 | 42150 | 42050 | 2046 |
| 356 | 20240802 | 132400 | 56647579750 | 42100 | 42050 | 42100 | 42050 | 643 |
| 357 | 20240802 | 132300 | 56620529250 | 42100 | 42150 | 42150 | 42100 | 3069 |
| 358 | 20240802 | 132200 | 56491302150 | 42150 | 42150 | 42200 | 42150 | 162 |
| 359 | 20240802 | 132100 | 56484470400 | 42150 | 42150 | 42200 | 42100 | 768 |
| 360 | 20240802 | 132000 | 56452092950 | 42150 | 42200 | 42200 | 42150 | 706 |
| 361 | 20240802 | 131900 | 56422334950 | 42200 | 42150 | 42200 | 42100 | 1787 |
| 362 | 20240802 | 131800 | 56347021150 | 42150 | 42250 | 42250 | 42150 | 870 |
| 363 | 20240802 | 131700 | 56310298400 | 42250 | 42200 | 42250 | 42200 | 1038 |
| 364 | 20240802 | 131600 | 56266485700 | 42300 | 42250 | 42300 | 42200 | 1268 |
| 365 | 20240802 | 131500 | 56212896700 | 42250 | 42200 | 42250 | 42200 | 2386 |
| 366 | 20240802 | 131400 | 56112129950 | 42250 | 42150 | 42250 | 42100 | 3549 |
| 367 | 20240802 | 131300 | 55962421600 | 42100 | 42100 | 42100 | 42050 | 1439 |
| 368 | 20240802 | 131200 | 55901841650 | 42100 | 42100 | 42100 | 42050 | 979 |
| 369 | 20240802 | 131100 | 55860639000 | 42050 | 42100 | 42100 | 42050 | 1245 |
| 370 | 20240802 | 131000 | 55808260400 | 42050 | 42100 | 42100 | 42050 | 588 |
| 371 | 20240802 | 130900 | 55783518200 | 42100 | 42100 | 42100 | 42050 | 1017 |
| 372 | 20240802 | 130800 | 55740727100 | 42050 | 42000 | 42100 | 42000 | 5295 |
| 373 | 20240802 | 130700 | 55518072450 | 42000 | 42050 | 42050 | 42000 | 286 |
| 374 | 20240802 | 130600 | 55506046750 | 42050 | 41950 | 42050 | 41900 | 2888 |
| 375 | 20240802 | 130500 | 55384776900 | 41950 | 42000 | 42000 | 41900 | 1522 |
| 376 | 20240802 | 130400 | 55320935550 | 41950 | 41950 | 42000 | 41950 | 626 |
| 377 | 20240802 | 130300 | 55294659150 | 41950 | 41950 | 42000 | 41950 | 657 |
| 378 | 20240802 | 130200 | 55267083050 | 41950 | 41950 | 41950 | 41900 | 1669 |
| 379 | 20240802 | 130100 | 55197078300 | 41950 | 41950 | 42000 | 41900 | 526 |
| 380 | 20240802 | 130000 | 55175014200 | 41900 | 41950 | 42000 | 41900 | 3541 |
| 381 | 20240802 | 125900 | 55026641950 | 41900 | 41950 | 41950 | 41900 | 444 |
| 382 | 20240802 | 125800 | 55008021600 | 41900 | 42000 | 42000 | 41900 | 2259 |
| 383 | 20240802 | 125700 | 54913264900 | 41950 | 41950 | 42000 | 41950 | 713 |
| 384 | 20240802 | 125600 | 54883354150 | 41950 | 41950 | 42000 | 41900 | 1011 |
| 385 | 20240802 | 125500 | 54840950300 | 41950 | 41950 | 41950 | 41900 | 1215 |
| 386 | 20240802 | 125400 | 54789997750 | 41950 | 41950 | 42000 | 41950 | 940 |
| 387 | 20240802 | 125300 | 54750553650 | 41950 | 42000 | 42000 | 41950 | 523 |
| 388 | 20240802 | 125200 | 54728603000 | 41950 | 41900 | 42000 | 41900 | 751 |
| 389 | 20240802 | 125100 | 54697095200 | 41950 | 41900 | 41950 | 41900 | 844 |
| 390 | 20240802 | 125000 | 54661701850 | 41900 | 41950 | 41950 | 41900 | 1688 |
| 391 | 20240802 | 124900 | 54590893400 | 41950 | 42000 | 42000 | 41950 | 815 |
| 392 | 20240802 | 124800 | 54556675450 | 42000 | 41950 | 42000 | 41950 | 1184 |
| 393 | 20240802 | 124700 | 54506994550 | 42000 | 42050 | 42050 | 41950 | 2302 |
| 394 | 20240802 | 124600 | 54410320600 | 42050 | 42050 | 42100 | 42000 | 3375 |
| 395 | 20240802 | 124500 | 54268489450 | 42050 | 42100 | 42100 | 42000 | 1896 |
| 396 | 20240802 | 124400 | 54188763100 | 42100 | 42150 | 42150 | 42050 | 1402 |
| 397 | 20240802 | 124300 | 54129733900 | 42100 | 42200 | 42200 | 42100 | 993 |
| 398 | 20240802 | 124200 | 54087872150 | 42200 | 42100 | 42200 | 42100 | 1088 |
| 399 | 20240802 | 124100 | 54042028750 | 42100 | 42150 | 42150 | 42100 | 668 |
| 400 | 20240802 | 124000 | 54013878550 | 42150 | 42150 | 42200 | 42100 | 4279 |
| 401 | 20240802 | 123900 | 53833630250 | 42200 | 42200 | 42250 | 42150 | 1458 |
| 402 | 20240802 | 123800 | 53772162950 | 42200 | 42250 | 42250 | 42200 | 863 |
| 403 | 20240802 | 123700 | 53735733000 | 42200 | 42200 | 42250 | 42200 | 2909 |
| 404 | 20240802 | 123600 | 53612962200 | 42200 | 42150 | 42250 | 42150 | 1109 |
| 405 | 20240802 | 123500 | 53566167950 | 42100 | 42200 | 42250 | 42050 | 3088 |
| 406 | 20240802 | 123400 | 53436069050 | 42200 | 42200 | 42250 | 42150 | 799 |
| 407 | 20240802 | 123300 | 53402354800 | 42200 | 42100 | 42250 | 42100 | 3349 |
| 408 | 20240802 | 123200 | 53261049600 | 42150 | 42150 | 42200 | 42100 | 657 |
| 409 | 20240802 | 123100 | 53233370900 | 42100 | 42100 | 42200 | 42050 | 658 |
| 410 | 20240802 | 123000 | 53205659100 | 42050 | 42150 | 42150 | 42050 | 2068 |
| 411 | 20240802 | 122900 | 53118682150 | 42150 | 42100 | 42150 | 42050 | 956 |
| 412 | 20240802 | 122800 | 53078438000 | 42050 | 42100 | 42100 | 42050 | 948 |
| 413 | 20240802 | 122700 | 53038562900 | 42050 | 42100 | 42100 | 42050 | 118 |
| 414 | 20240802 | 122600 | 53033598850 | 42100 | 42150 | 42200 | 42100 | 1229 |
| 415 | 20240802 | 122500 | 52981824400 | 42150 | 42100 | 42150 | 42100 | 416 |
| 416 | 20240802 | 122400 | 52964309000 | 42100 | 42050 | 42100 | 42050 | 315 |
| 417 | 20240802 | 122300 | 52951050300 | 42050 | 42100 | 42100 | 42050 | 1187 |
| 418 | 20240802 | 122200 | 52901101850 | 42050 | 42100 | 42100 | 42000 | 906 |
| 419 | 20240802 | 122100 | 52863015050 | 42100 | 42100 | 42100 | 42050 | 283 |
| 420 | 20240802 | 122000 | 52851103200 | 42100 | 42000 | 42100 | 42000 | 1072 |
| 421 | 20240802 | 121900 | 52806038500 | 42000 | 42000 | 42050 | 42000 | 1628 |
| 422 | 20240802 | 121800 | 52737622300 | 42050 | 42050 | 42050 | 42000 | 477 |
| 423 | 20240802 | 121700 | 52717572150 | 42000 | 42000 | 42050 | 42000 | 625 |
| 424 | 20240802 | 121600 | 52691321800 | 42000 | 42050 | 42050 | 42000 | 566 |
| 425 | 20240802 | 121500 | 52667531950 | 42050 | 42050 | 42050 | 42000 | 625 |
| 426 | 20240802 | 121400 | 52641275600 | 42050 | 42050 | 42050 | 42000 | 477 |
| 427 | 20240802 | 121300 | 52621220100 | 42050 | 42050 | 42050 | 42000 | 907 |
| 428 | 20240802 | 121200 | 52583089300 | 42050 | 42050 | 42050 | 42000 | 1208 |
| 429 | 20240802 | 121100 | 52532312450 | 42050 | 42000 | 42050 | 42000 | 535 |
| 430 | 20240802 | 121000 | 52509819200 | 42000 | 42100 | 42100 | 42000 | 3838 |
| 431 | 20240802 | 120900 | 52348430050 | 42100 | 42200 | 42200 | 42100 | 1913 |
| 432 | 20240802 | 120800 | 52267781000 | 42150 | 42200 | 42200 | 42150 | 1397 |
| 433 | 20240802 | 120700 | 52208832200 | 42150 | 42150 | 42200 | 42150 | 1052 |
| 434 | 20240802 | 120600 | 52164490100 | 42200 | 42150 | 42200 | 42150 | 872 |
| 435 | 20240802 | 120500 | 52127710100 | 42200 | 42200 | 42250 | 42150 | 2345 |
| 436 | 20240802 | 120400 | 52028822900 | 42150 | 42150 | 42200 | 42100 | 2877 |
| 437 | 20240802 | 120300 | 51907510800 | 42100 | 42100 | 42150 | 42100 | 641 |
| 438 | 20240802 | 120200 | 51880520700 | 42100 | 42100 | 42100 | 42050 | 1305 |
| 439 | 20240802 | 120100 | 51825632350 | 42100 | 42050 | 42150 | 42050 | 2465 |
| 440 | 20240802 | 120000 | 51721912950 | 42050 | 41950 | 42050 | 41900 | 4275 |
| 441 | 20240802 | 115900 | 51542435600 | 41950 | 41950 | 41950 | 41900 | 1850 |
| 442 | 20240802 | 115800 | 51464906000 | 41900 | 41950 | 41950 | 41900 | 715 |
| 443 | 20240802 | 115700 | 51434929350 | 41950 | 41950 | 42000 | 41900 | 1822 |
| 444 | 20240802 | 115600 | 51358492900 | 41950 | 41900 | 41950 | 41900 | 2155 |
| 445 | 20240802 | 115500 | 51268107350 | 41900 | 41900 | 41950 | 41900 | 321 |
| 446 | 20240802 | 115400 | 51254654600 | 41900 | 41900 | 41950 | 41900 | 341 |
| 447 | 20240802 | 115300 | 51240353350 | 41900 | 41900 | 41950 | 41900 | 221 |
| 448 | 20240802 | 115200 | 51231090450 | 41900 | 41900 | 41950 | 41850 | 1984 |
| 449 | 20240802 | 115100 | 51147990350 | 41950 | 41900 | 41950 | 41900 | 747 |
| 450 | 20240802 | 115000 | 51116677100 | 41900 | 41950 | 41950 | 41900 | 2752 |
| 451 | 20240802 | 114900 | 51001332100 | 41950 | 41950 | 41950 | 41900 | 915 |
| 452 | 20240802 | 114800 | 50962948850 | 41950 | 41950 | 41950 | 41900 | 913 |
| 453 | 20240802 | 114700 | 50924678000 | 41900 | 41900 | 41950 | 41850 | 1445 |
| 454 | 20240802 | 114600 | 50864121600 | 41900 | 41900 | 41900 | 41850 | 1265 |
| 455 | 20240802 | 114500 | 50811131200 | 41850 | 41900 | 41900 | 41850 | 741 |
| 456 | 20240802 | 114400 | 50780106850 | 41850 | 41850 | 41900 | 41850 | 519 |
| 457 | 20240802 | 114300 | 50758368050 | 41900 | 41900 | 41950 | 41850 | 1509 |
| 458 | 20240802 | 114200 | 50695156900 | 41900 | 41900 | 41950 | 41900 | 1392 |
| 459 | 20240802 | 114100 | 50636809350 | 41900 | 41900 | 41950 | 41850 | 4064 |
| 460 | 20240802 | 114000 | 50466540950 | 41900 | 41850 | 41900 | 41850 | 1300 |
| 461 | 20240802 | 113900 | 50412134100 | 41850 | 41850 | 41900 | 41850 | 1521 |
| 462 | 20240802 | 113800 | 50348464200 | 41850 | 41900 | 41950 | 41850 | 3385 |
| 463 | 20240802 | 113700 | 50206750600 | 41900 | 41900 | 41950 | 41900 | 2437 |
| 464 | 20240802 | 113600 | 50104628250 | 41900 | 41900 | 42000 | 41900 | 1566 |
| 465 | 20240802 | 113500 | 50038982100 | 41900 | 41950 | 42000 | 41900 | 7845 |
| 466 | 20240802 | 113400 | 49710105450 | 41950 | 42000 | 42000 | 41950 | 901 |
| 467 | 20240802 | 113300 | 49672293250 | 42000 | 42000 | 42050 | 41950 | 2635 |
| 468 | 20240802 | 113200 | 49561681200 | 42000 | 42000 | 42050 | 41950 | 1791 |
| 469 | 20240802 | 113100 | 49486452250 | 42000 | 41950 | 42050 | 41950 | 1222 |
| 470 | 20240802 | 113000 | 49435129000 | 42000 | 42000 | 42050 | 42000 | 1887 |
| 471 | 20240802 | 112900 | 49355869650 | 42000 | 42000 | 42050 | 42000 | 5676 |
| 472 | 20240802 | 112800 | 49117465800 | 42000 | 42050 | 42050 | 42000 | 2682 |
| 473 | 20240802 | 112700 | 49004797000 | 42050 | 42000 | 42050 | 42000 | 898 |
| 474 | 20240802 | 112600 | 48967060250 | 42000 | 42050 | 42100 | 42000 | 2947 |
| 475 | 20240802 | 112500 | 48843136000 | 42050 | 42150 | 42150 | 42050 | 3985 |
| 476 | 20240802 | 112400 | 48675368300 | 42150 | 42100 | 42150 | 42100 | 701 |
| 477 | 20240802 | 112300 | 48645838050 | 42100 | 42050 | 42100 | 42050 | 1081 |
| 478 | 20240802 | 112200 | 48600340250 | 42100 | 42100 | 42100 | 42050 | 2171 |
| 479 | 20240802 | 112100 | 48508974750 | 42050 | 42050 | 42100 | 42050 | 3740 |
| 480 | 20240802 | 112000 | 48351694000 | 42100 | 42100 | 42100 | 42050 | 2691 |
| 481 | 20240802 | 111900 | 48238425050 | 42100 | 42100 | 42150 | 42100 | 2301 |
| 482 | 20240802 | 111800 | 48141521450 | 42100 | 42150 | 42200 | 42100 | 2943 |
| 483 | 20240802 | 111700 | 48017484000 | 42150 | 42150 | 42200 | 42150 | 543 |
| 484 | 20240802 | 111600 | 47994585000 | 42200 | 42200 | 42200 | 42150 | 805 |
| 485 | 20240802 | 111500 | 47960634200 | 42200 | 42200 | 42250 | 42150 | 18359 |
| 486 | 20240802 | 111400 | 47186740150 | 42200 | 42250 | 42250 | 42200 | 4510 |
| 487 | 20240802 | 111300 | 46996398850 | 42200 | 42350 | 42350 | 42200 | 4501 |
| 488 | 20240802 | 111200 | 46806126200 | 42350 | 42550 | 42550 | 42350 | 7481 |
| 489 | 20240802 | 111100 | 46488715500 | 42500 | 42500 | 42550 | 42500 | 761 |
| 490 | 20240802 | 111000 | 46456356700 | 42500 | 42550 | 42550 | 42500 | 936 |
| 491 | 20240802 | 110900 | 46416573350 | 42500 | 42550 | 42600 | 42500 | 1313 |
| 492 | 20240802 | 110800 | 46360703450 | 42500 | 42500 | 42550 | 42450 | 792 |
| 493 | 20240802 | 110700 | 46327056550 | 42500 | 42450 | 42550 | 42450 | 2189 |
| 494 | 20240802 | 110600 | 46234013700 | 42500 | 42500 | 42550 | 42450 | 1278 |
| 495 | 20240802 | 110500 | 46179710600 | 42500 | 42550 | 42550 | 42500 | 2180 |
| 496 | 20240802 | 110400 | 46087017550 | 42550 | 42600 | 42600 | 42550 | 1038 |
| 497 | 20240802 | 110300 | 46042826950 | 42600 | 42600 | 42650 | 42600 | 483 |
| 498 | 20240802 | 110200 | 46022230350 | 42600 | 42600 | 42650 | 42600 | 1822 |
| 499 | 20240802 | 110100 | 45944601300 | 42600 | 42650 | 42700 | 42600 | 1929 |
| 500 | 20240802 | 110000 | 45862322200 | 42700 | 42700 | 42700 | 42650 | 1411 |
| 501 | 20240802 | 105900 | 45802078850 | 42750 | 42700 | 42750 | 42650 | 2680 |
| 502 | 20240802 | 105800 | 45687636950 | 42700 | 42600 | 42750 | 42600 | 1799 |
| 503 | 20240802 | 105700 | 45610839100 | 42650 | 42650 | 42700 | 42600 | 1710 |
| 504 | 20240802 | 105600 | 45537900900 | 42700 | 42700 | 42700 | 42650 | 535 |
| 505 | 20240802 | 105500 | 45515070800 | 42650 | 42600 | 42700 | 42550 | 3234 |
| 506 | 20240802 | 105400 | 45377191050 | 42600 | 42550 | 42600 | 42550 | 3095 |
| 507 | 20240802 | 105300 | 45245409650 | 42550 | 42550 | 42550 | 42500 | 1616 |
| 508 | 20240802 | 105200 | 45176650750 | 42550 | 42550 | 42600 | 42550 | 1004 |
| 509 | 20240802 | 105100 | 45133919800 | 42500 | 42450 | 42550 | 42450 | 698 |
| 510 | 20240802 | 105000 | 45104247950 | 42450 | 42600 | 42600 | 42450 | 2922 |
| 511 | 20240802 | 104900 | 44979973250 | 42600 | 42550 | 42600 | 42550 | 1023 |
| 512 | 20240802 | 104800 | 44936398150 | 42550 | 42550 | 42550 | 42500 | 2406 |
| 513 | 20240802 | 104700 | 44834023550 | 42500 | 42500 | 42650 | 42500 | 785 |
| 514 | 20240802 | 104600 | 44800611800 | 42650 | 42600 | 42650 | 42500 | 1660 |
| 515 | 20240802 | 104500 | 44729924000 | 42500 | 42450 | 42550 | 42450 | 3213 |
| 516 | 20240802 | 104400 | 44593412400 | 42450 | 42450 | 42500 | 42450 | 797 |
| 517 | 20240802 | 104300 | 44559558150 | 42450 | 42500 | 42500 | 42450 | 860 |
| 518 | 20240802 | 104200 | 44523024900 | 42450 | 42500 | 42500 | 42450 | 1436 |
| 519 | 20240802 | 104100 | 44462044400 | 42500 | 42550 | 42550 | 42500 | 1157 |
| 520 | 20240802 | 104000 | 44412859800 | 42550 | 42500 | 42550 | 42500 | 294 |
| 521 | 20240802 | 103900 | 44400364500 | 42500 | 42500 | 42600 | 42500 | 1741 |
| 522 | 20240802 | 103800 | 44326339350 | 42500 | 42550 | 42600 | 42500 | 794 |
| 523 | 20240802 | 103700 | 44292563150 | 42550 | 42550 | 42600 | 42550 | 1205 |
| 524 | 20240802 | 103600 | 44241287000 | 42650 | 42600 | 42650 | 42600 | 683 |
| 525 | 20240802 | 103500 | 44212183650 | 42600 | 42550 | 42600 | 42550 | 2377 |
| 526 | 20240802 | 103400 | 44110931150 | 42600 | 42500 | 42600 | 42500 | 785 |
| 527 | 20240802 | 103300 | 44077539500 | 42500 | 42500 | 42550 | 42450 | 1201 |
| 528 | 20240802 | 103200 | 44026495650 | 42500 | 42400 | 42550 | 42400 | 2387 |
| 529 | 20240802 | 103100 | 43925111600 | 42400 | 42500 | 42550 | 42400 | 2466 |
| 530 | 20240802 | 103000 | 43820399050 | 42550 | 42550 | 42550 | 42500 | 1336 |
| 531 | 20240802 | 102900 | 43763587100 | 42550 | 42650 | 42650 | 42550 | 1079 |
| 532 | 20240802 | 102800 | 43717639000 | 42650 | 42500 | 42700 | 42500 | 5302 |
| 533 | 20240802 | 102700 | 43491875400 | 42500 | 42400 | 42500 | 42400 | 1568 |
| 534 | 20240802 | 102600 | 43425329050 | 42400 | 42500 | 42500 | 42400 | 1253 |
| 535 | 20240802 | 102500 | 43372132550 | 42500 | 42550 | 42550 | 42500 | 3048 |
| 536 | 20240802 | 102400 | 43242587750 | 42500 | 42550 | 42550 | 42500 | 1614 |
| 537 | 20240802 | 102300 | 43173941650 | 42550 | 42550 | 42600 | 42500 | 1951 |
| 538 | 20240802 | 102200 | 43090986050 | 42550 | 42500 | 42600 | 42500 | 4083 |
| 539 | 20240802 | 102100 | 42917098550 | 42550 | 42550 | 42550 | 42500 | 2203 |
| 540 | 20240802 | 102000 | 42823409150 | 42500 | 42500 | 42550 | 42450 | 1740 |
| 541 | 20240802 | 101900 | 42749426800 | 42550 | 42400 | 42550 | 42400 | 2680 |
| 542 | 20240802 | 101800 | 42635466400 | 42400 | 42400 | 42550 | 42400 | 2046 |
| 543 | 20240802 | 101700 | 42548586650 | 42450 | 42450 | 42450 | 42400 | 2819 |
| 544 | 20240802 | 101600 | 42429035100 | 42450 | 42500 | 42500 | 42400 | 1541 |
| 545 | 20240802 | 101500 | 42363615350 | 42500 | 42400 | 42550 | 42400 | 4054 |
| 546 | 20240802 | 101400 | 42191483500 | 42350 | 42300 | 42400 | 42300 | 1638 |
| 547 | 20240802 | 101300 | 42122123450 | 42300 | 42200 | 42300 | 42200 | 2393 |
| 548 | 20240802 | 101200 | 42020971750 | 42300 | 42200 | 42300 | 42200 | 1331 |
| 549 | 20240802 | 101100 | 41964760300 | 42250 | 42200 | 42300 | 42200 | 1880 |
| 550 | 20240802 | 101000 | 41885389550 | 42200 | 42250 | 42250 | 42200 | 2063 |
| 551 | 20240802 | 100900 | 41798251850 | 42250 | 42250 | 42300 | 42200 | 2078 |
| 552 | 20240802 | 100800 | 41710514450 | 42300 | 42300 | 42300 | 42250 | 2137 |
| 553 | 20240802 | 100700 | 41620160400 | 42300 | 42300 | 42350 | 42200 | 2285 |
| 554 | 20240802 | 100600 | 41523532450 | 42300 | 42350 | 42350 | 42300 | 1553 |
| 555 | 20240802 | 100500 | 41457816750 | 42350 | 42350 | 42400 | 42300 | 2008 |
| 556 | 20240802 | 100400 | 41372769650 | 42350 | 42350 | 42350 | 42300 | 1959 |
| 557 | 20240802 | 100300 | 41289831050 | 42350 | 42350 | 42400 | 42300 | 1508 |
| 558 | 20240802 | 100200 | 41225973950 | 42250 | 42250 | 42300 | 42200 | 7558 |
| 559 | 20240802 | 100100 | 40906681150 | 42250 | 42350 | 42400 | 42250 | 2066 |
| 560 | 20240802 | 100000 | 40819270650 | 42300 | 42500 | 42500 | 42300 | 5602 |
| 561 | 20240802 | 095900 | 40581781800 | 42500 | 42550 | 42600 | 42450 | 8666 |
| 562 | 20240802 | 095800 | 40213326950 | 42500 | 42500 | 42600 | 42450 | 15569 |
| 563 | 20240802 | 095700 | 39551066800 | 42500 | 42500 | 42550 | 42500 | 4631 |
| 564 | 20240802 | 095600 | 39354130850 | 42500 | 42550 | 42550 | 42350 | 11058 |
| 565 | 20240802 | 095500 | 38884593800 | 42550 | 42450 | 42600 | 42400 | 9814 |
| 566 | 20240802 | 095400 | 38467487850 | 42400 | 42250 | 42450 | 42250 | 9913 |
| 567 | 20240802 | 095300 | 38047734000 | 42300 | 42250 | 42300 | 42150 | 4352 |
| 568 | 20240802 | 095200 | 37864018950 | 42200 | 42150 | 42250 | 42100 | 3926 |
| 569 | 20240802 | 095100 | 37698341500 | 42100 | 42000 | 42150 | 41950 | 3468 |
| 570 | 20240802 | 095000 | 37552441550 | 42000 | 42050 | 42050 | 41900 | 2173 |
| 571 | 20240802 | 094900 | 37461237050 | 42050 | 41950 | 42050 | 41900 | 3782 |
| 572 | 20240802 | 094800 | 37302550050 | 41950 | 41950 | 42000 | 41900 | 2996 |
| 573 | 20240802 | 094700 | 37176918650 | 41950 | 42050 | 42050 | 41950 | 10655 |
| 574 | 20240802 | 094600 | 36729740050 | 42050 | 42050 | 42100 | 42000 | 1286 |
| 575 | 20240802 | 094500 | 36675668250 | 42050 | 42100 | 42100 | 42000 | 3845 |
| 576 | 20240802 | 094400 | 36514050150 | 42000 | 42100 | 42150 | 42000 | 5838 |
| 577 | 20240802 | 094300 | 36268360900 | 42050 | 42050 | 42100 | 42000 | 4147 |
| 578 | 20240802 | 094200 | 36093974750 | 42050 | 42000 | 42050 | 42000 | 1751 |
| 579 | 20240802 | 094100 | 36020358750 | 42050 | 41800 | 42100 | 41800 | 7740 |
| 580 | 20240802 | 094000 | 35695629200 | 41800 | 41900 | 41900 | 41700 | 17549 |
| 581 | 20240802 | 093900 | 34961954150 | 41900 | 41750 | 41950 | 41750 | 6207 |
| 582 | 20240802 | 093800 | 34702627200 | 41850 | 41850 | 41850 | 41700 | 25093 |
| 583 | 20240802 | 093700 | 33654390700 | 41850 | 41950 | 41950 | 41800 | 13636 |
| 584 | 20240802 | 093600 | 33083379300 | 42000 | 42000 | 42000 | 41950 | 4676 |
| 585 | 20240802 | 093500 | 32887036800 | 42000 | 41950 | 42100 | 41950 | 6371 |
| 586 | 20240802 | 093400 | 32619335800 | 41950 | 41950 | 42000 | 41800 | 14646 |
| 587 | 20240802 | 093300 | 32006191450 | 41900 | 41950 | 42000 | 41900 | 18185 |
| 588 | 20240802 | 093200 | 31243737350 | 41950 | 42000 | 42050 | 41900 | 19452 |
| 589 | 20240802 | 093100 | 30427201750 | 42050 | 41950 | 42100 | 41950 | 7906 |
| 590 | 20240802 | 093000 | 30094886850 | 42000 | 42250 | 42250 | 41950 | 35092 |
| 591 | 20240802 | 092900 | 28620404950 | 42200 | 42450 | 42450 | 42200 | 10343 |
| 592 | 20240802 | 092800 | 28183018900 | 42400 | 42150 | 42450 | 42150 | 12719 |
| 593 | 20240802 | 092700 | 27644526850 | 42200 | 42050 | 42250 | 41950 | 28883 |
| 594 | 20240802 | 092600 | 26430277350 | 42000 | 42350 | 42350 | 42000 | 24589 |
| 595 | 20240802 | 092500 | 25393355400 | 42350 | 42300 | 42450 | 42250 | 8366 |
| 596 | 20240802 | 092400 | 25039104500 | 42300 | 42350 | 42400 | 42300 | 14246 |
| 597 | 20240802 | 092300 | 24436111150 | 42350 | 42450 | 42600 | 42350 | 23205 |
| 598 | 20240802 | 092200 | 23451439850 | 42450 | 42500 | 42600 | 42400 | 12930 |
| 599 | 20240802 | 092100 | 22902368800 | 42450 | 42600 | 42650 | 42450 | 21161 |
| 600 | 20240802 | 092000 | 22001970700 | 42600 | 43100 | 43200 | 42500 | 38105 |
| 601 | 20240802 | 091900 | 20371150100 | 43150 | 43150 | 43200 | 43000 | 9645 |
| 602 | 20240802 | 091800 | 19955443650 | 43150 | 43350 | 43350 | 43000 | 18783 |
| 603 | 20240802 | 091700 | 19144591200 | 43350 | 43250 | 43450 | 43250 | 26358 |
| 604 | 20240802 | 091600 | 18002170850 | 43250 | 42950 | 43300 | 42950 | 17351 |
| 605 | 20240802 | 091500 | 17254008850 | 43000 | 43050 | 43050 | 42850 | 12613 |
| 606 | 20240802 | 091400 | 16712298500 | 43050 | 43200 | 43250 | 43000 | 25504 |
| 607 | 20240802 | 091300 | 15612071050 | 43200 | 43300 | 43400 | 43150 | 19560 |
| 608 | 20240802 | 091200 | 14766069750 | 43350 | 43600 | 43650 | 43200 | 53486 |
| 609 | 20240802 | 091100 | 12440122600 | 43550 | 43400 | 43650 | 43350 | 55773 |
| 610 | 20240802 | 091000 | 10012230700 | 43350 | 42850 | 43400 | 42750 | 16272 |
| 611 | 20240802 | 090900 | 9310883250 | 42800 | 42950 | 43050 | 42750 | 11039 |
| 612 | 20240802 | 090800 | 8837097400 | 42950 | 43150 | 43150 | 42950 | 14174 |
| 613 | 20240802 | 090700 | 8227252900 | 43150 | 42950 | 43150 | 42900 | 14755 |
| 614 | 20240802 | 090600 | 7592068000 | 42950 | 43000 | 43000 | 42850 | 10629 |
| 615 | 20240802 | 090500 | 7135495350 | 42950 | 42650 | 43000 | 42650 | 9796 |
| 616 | 20240802 | 090400 | 6716001400 | 42650 | 42650 | 42750 | 42600 | 8163 |
| 617 | 20240802 | 090300 | 6367798450 | 42650 | 42800 | 42850 | 42500 | 14780 |
| 618 | 20240802 | 090200 | 5736918550 | 42800 | 42150 | 42850 | 42150 | 38096 |
| 619 | 20240802 | 090100 | 4119038200 | 42150 | 41950 | 42150 | 41900 | 30025 |
| 620 | 20240802 | 090000 | 2856739800 | 41950 | 42000 | 42350 | 41950 | 67811 |