33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 184100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 178448 |
| 3 | 20240802 | 184000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240802 | 183900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240802 | 183800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240802 | 183700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240802 | 183600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240802 | 183500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240802 | 183400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240802 | 183300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240802 | 183200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240802 | 183100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240802 | 183000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240802 | 182900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240802 | 182800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240802 | 182700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240802 | 182600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240802 | 182500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240802 | 182400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240802 | 182300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240802 | 182200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240802 | 182100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240802 | 182000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240802 | 181900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240802 | 181800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240802 | 181700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240802 | 181600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240802 | 181500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240802 | 181400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240802 | 181300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240802 | 181200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240802 | 181100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 178448 |
| 33 | 20240802 | 181000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240802 | 180900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240802 | 180800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240802 | 180700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240802 | 180600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240802 | 180500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240802 | 180400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240802 | 180300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240802 | 180200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240802 | 180100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240802 | 180000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240802 | 175900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240802 | 175800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240802 | 175700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240802 | 175600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240802 | 175500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240802 | 175400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240802 | 175300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240802 | 175200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240802 | 175100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240802 | 175000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240802 | 174900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240802 | 174800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240802 | 174700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240802 | 174600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240802 | 174500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240802 | 174400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240802 | 174300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240802 | 174200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240802 | 174100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 178448 |
| 63 | 20240802 | 174000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240802 | 173900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240802 | 173800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240802 | 173700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240802 | 173600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240802 | 173500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240802 | 173400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240802 | 173300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240802 | 173200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240802 | 173100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240802 | 173000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240802 | 172900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240802 | 172800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240802 | 172700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240802 | 172600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240802 | 172500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240802 | 172400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240802 | 172300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240802 | 172200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240802 | 172100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240802 | 172000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240802 | 171900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240802 | 171800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240802 | 171700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240802 | 171600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240802 | 171500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240802 | 171400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240802 | 171300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240802 | 171200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240802 | 171100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 178448 |
| 93 | 20240802 | 171000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240802 | 170900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240802 | 170800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240802 | 170700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240802 | 170600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240802 | 170500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240802 | 170400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240802 | 170300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240802 | 170200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240802 | 170100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240802 | 170000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240802 | 165900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240802 | 165800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240802 | 165700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240802 | 165600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240802 | 165500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240802 | 165400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240802 | 165300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240802 | 165200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240802 | 165100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240802 | 165000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240802 | 164900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240802 | 164800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240802 | 164700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240802 | 164600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240802 | 164500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240802 | 164400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240802 | 164300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240802 | 164200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240802 | 164100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 178448 |
| 123 | 20240802 | 164000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240802 | 163900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240802 | 163800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240802 | 163700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240802 | 163600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240802 | 163500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240802 | 163400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240802 | 163300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240802 | 163200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240802 | 163100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240802 | 163000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240802 | 162900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240802 | 162800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240802 | 162700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240802 | 162600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240802 | 162500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240802 | 162400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240802 | 162300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240802 | 162200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240802 | 162100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240802 | 162000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240802 | 161900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240802 | 161800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240802 | 161700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240802 | 161600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240802 | 161500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240802 | 161400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240802 | 161300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240802 | 161200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240802 | 161100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 178448 |
| 153 | 20240802 | 161000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240802 | 160900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240802 | 160800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240802 | 160700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240802 | 160600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240802 | 160500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240802 | 160400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240802 | 160300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240802 | 160200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240802 | 160100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240802 | 160000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240802 | 155900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240802 | 155800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240802 | 155700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240802 | 155600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240802 | 155500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240802 | 155400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240802 | 155300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240802 | 155200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240802 | 155100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240802 | 155000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240802 | 154900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240802 | 154800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240802 | 154700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240802 | 154600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240802 | 154500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240802 | 154400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240802 | 154300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240802 | 154200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240802 | 154100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 178448 |
| 183 | 20240802 | 154000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240802 | 153900 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240802 | 153800 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240802 | 153700 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240802 | 153600 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240802 | 153500 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240802 | 153400 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240802 | 153300 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240802 | 153200 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240802 | 153100 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240802 | 153000 | 341217619350 | 23000 | 23000 | 23000 | 23000 | 178448 |
| 194 | 20240802 | 152900 | 337113315350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240802 | 152800 | 337113315350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240802 | 152700 | 337113315350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240802 | 152600 | 337113315350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240802 | 152500 | 337113315350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240802 | 152400 | 337113315350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240802 | 152300 | 337113315350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240802 | 152200 | 337113315350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240802 | 152100 | 337113315350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240802 | 152000 | 337113315350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240802 | 151900 | 337113315350 | 23000 | 22850 | 23050 | 22850 | 113097 |
| 205 | 20240802 | 151800 | 334513100750 | 22900 | 22850 | 23000 | 22800 | 104105 |
| 206 | 20240802 | 151700 | 332125412200 | 22850 | 22700 | 22850 | 22700 | 29825 |
| 207 | 20240802 | 151600 | 331446322900 | 22750 | 22800 | 22850 | 22650 | 67404 |
| 208 | 20240802 | 151500 | 329910426750 | 22750 | 22550 | 22800 | 22500 | 91437 |
| 209 | 20240802 | 151400 | 327837079400 | 22550 | 22500 | 22550 | 22450 | 18101 |
| 210 | 20240802 | 151300 | 327429479250 | 22500 | 22550 | 22600 | 22450 | 26828 |
| 211 | 20240802 | 151200 | 326825367250 | 22550 | 22500 | 22600 | 22400 | 25441 |
| 212 | 20240802 | 151100 | 326252370300 | 22500 | 22500 | 22650 | 22450 | 82171 |
| 213 | 20240802 | 151000 | 324398059650 | 22500 | 22400 | 22550 | 22350 | 68381 |
| 214 | 20240802 | 150900 | 322861629200 | 22400 | 22400 | 22450 | 22350 | 21202 |
| 215 | 20240802 | 150800 | 322386601700 | 22450 | 22300 | 22450 | 22250 | 29478 |
| 216 | 20240802 | 150700 | 321727817450 | 22300 | 22300 | 22350 | 22250 | 7192 |
| 217 | 20240802 | 150600 | 321567526800 | 22300 | 22350 | 22400 | 22250 | 28133 |
| 218 | 20240802 | 150500 | 320939099450 | 22350 | 22300 | 22350 | 22150 | 33246 |
| 219 | 20240802 | 150400 | 320199362300 | 22350 | 22300 | 22450 | 22250 | 71010 |
| 220 | 20240802 | 150300 | 318611932050 | 22300 | 22050 | 22300 | 22050 | 60433 |
| 221 | 20240802 | 150200 | 317272230100 | 22050 | 22000 | 22100 | 22000 | 11330 |
| 222 | 20240802 | 150100 | 317022450350 | 22000 | 22000 | 22050 | 21950 | 5101 |
| 223 | 20240802 | 150000 | 316910303650 | 22000 | 22000 | 22050 | 22000 | 5276 |
| 224 | 20240802 | 145900 | 316794155450 | 22000 | 22000 | 22050 | 21950 | 14944 |
| 225 | 20240802 | 145800 | 316465511400 | 21950 | 21850 | 22000 | 21800 | 15856 |
| 226 | 20240802 | 145700 | 316118088300 | 21800 | 21800 | 21850 | 21750 | 11818 |
| 227 | 20240802 | 145600 | 315860425650 | 21800 | 21850 | 21850 | 21750 | 8762 |
| 228 | 20240802 | 145500 | 315669384350 | 21800 | 21900 | 21900 | 21800 | 8739 |
| 229 | 20240802 | 145400 | 315478459150 | 21850 | 21950 | 22000 | 21850 | 11213 |
| 230 | 20240802 | 145300 | 315232829200 | 22000 | 22000 | 22000 | 21900 | 5607 |
| 231 | 20240802 | 145200 | 315109723450 | 22000 | 21900 | 22000 | 21900 | 5343 |
| 232 | 20240802 | 145100 | 314992601450 | 21900 | 21950 | 21950 | 21900 | 6198 |
| 233 | 20240802 | 145000 | 314856764000 | 21950 | 21900 | 22000 | 21850 | 10378 |
| 234 | 20240802 | 144900 | 314629082700 | 21950 | 22100 | 22100 | 21950 | 7652 |
| 235 | 20240802 | 144800 | 314460651650 | 22100 | 22150 | 22200 | 22050 | 11861 |
| 236 | 20240802 | 144700 | 314198297850 | 22200 | 22050 | 22200 | 22050 | 21833 |
| 237 | 20240802 | 144600 | 313715145500 | 22050 | 21850 | 22100 | 21800 | 18100 |
| 238 | 20240802 | 144500 | 313316438700 | 21850 | 21850 | 21900 | 21800 | 8088 |
| 239 | 20240802 | 144400 | 313139892650 | 21850 | 21900 | 21900 | 21800 | 8301 |
| 240 | 20240802 | 144300 | 312958492100 | 21900 | 21950 | 21950 | 21900 | 4017 |
| 241 | 20240802 | 144200 | 312870449950 | 21900 | 21850 | 21950 | 21850 | 4018 |
| 242 | 20240802 | 144100 | 312782488850 | 21900 | 22000 | 22050 | 21850 | 10828 |
| 243 | 20240802 | 144000 | 312545008000 | 22050 | 22100 | 22150 | 22000 | 17276 |
| 244 | 20240802 | 143900 | 312163772600 | 22100 | 22050 | 22150 | 22000 | 14478 |
| 245 | 20240802 | 143800 | 311844271400 | 22050 | 21750 | 22050 | 21700 | 27206 |
| 246 | 20240802 | 143700 | 311247693500 | 21750 | 21850 | 21850 | 21750 | 9795 |
| 247 | 20240802 | 143600 | 311034161900 | 21850 | 21800 | 21900 | 21750 | 9504 |
| 248 | 20240802 | 143500 | 310826862800 | 21900 | 21900 | 21900 | 21750 | 14114 |
| 249 | 20240802 | 143400 | 310518627100 | 21850 | 21700 | 21900 | 21700 | 22505 |
| 250 | 20240802 | 143300 | 310029088700 | 21700 | 21900 | 21950 | 21700 | 16657 |
| 251 | 20240802 | 143200 | 309665824300 | 21900 | 21800 | 21950 | 21750 | 25133 |
| 252 | 20240802 | 143100 | 309116764800 | 21800 | 22050 | 22050 | 21800 | 27605 |
| 253 | 20240802 | 143000 | 308511508200 | 22050 | 22100 | 22100 | 22000 | 8503 |
| 254 | 20240802 | 142900 | 308323975800 | 22050 | 22050 | 22100 | 22000 | 6617 |
| 255 | 20240802 | 142800 | 308177913900 | 22000 | 22100 | 22100 | 21950 | 11326 |
| 256 | 20240802 | 142700 | 307928831550 | 22100 | 22050 | 22150 | 22000 | 27834 |
| 257 | 20240802 | 142600 | 307313901600 | 22050 | 21950 | 22100 | 21900 | 41154 |
| 258 | 20240802 | 142500 | 306405963250 | 21900 | 22000 | 22000 | 21900 | 14309 |
| 259 | 20240802 | 142400 | 306092005700 | 22000 | 21900 | 22000 | 21900 | 42353 |
| 260 | 20240802 | 142300 | 305162532450 | 21900 | 21700 | 21950 | 21700 | 53562 |
| 261 | 20240802 | 142200 | 303993509650 | 21750 | 21650 | 21750 | 21500 | 96851 |
| 262 | 20240802 | 142100 | 301901826400 | 21700 | 21700 | 21800 | 21650 | 55250 |
| 263 | 20240802 | 142000 | 300701331650 | 21750 | 22100 | 22150 | 21650 | 84730 |
| 264 | 20240802 | 141900 | 298851992700 | 22100 | 22100 | 22150 | 22050 | 14598 |
| 265 | 20240802 | 141800 | 298529327000 | 22100 | 22100 | 22150 | 22050 | 18111 |
| 266 | 20240802 | 141700 | 298129211950 | 22100 | 21950 | 22150 | 21900 | 52868 |
| 267 | 20240802 | 141600 | 296966568400 | 21950 | 22250 | 22250 | 21950 | 80344 |
| 268 | 20240802 | 141500 | 295190684400 | 22250 | 22550 | 22550 | 22050 | 141470 |
| 269 | 20240802 | 141400 | 292045704950 | 22500 | 22500 | 22550 | 22500 | 7266 |
| 270 | 20240802 | 141300 | 291882100500 | 22500 | 22500 | 22550 | 22500 | 2794 |
| 271 | 20240802 | 141200 | 291819209800 | 22550 | 22500 | 22550 | 22500 | 2837 |
| 272 | 20240802 | 141100 | 291755319000 | 22550 | 22600 | 22650 | 22500 | 5690 |
| 273 | 20240802 | 141000 | 291626926450 | 22600 | 22600 | 22650 | 22550 | 6401 |
| 274 | 20240802 | 140900 | 291482178150 | 22600 | 22550 | 22600 | 22450 | 10636 |
| 275 | 20240802 | 140800 | 291242978550 | 22500 | 22700 | 22700 | 22450 | 26288 |
| 276 | 20240802 | 140700 | 290650306350 | 22700 | 22700 | 22750 | 22650 | 2269 |
| 277 | 20240802 | 140600 | 290598871200 | 22750 | 22750 | 22750 | 22700 | 3304 |
| 278 | 20240802 | 140500 | 290523861200 | 22750 | 22650 | 22750 | 22650 | 2668 |
| 279 | 20240802 | 140400 | 290463292500 | 22700 | 22700 | 22700 | 22650 | 3201 |
| 280 | 20240802 | 140300 | 290390708750 | 22700 | 22700 | 22750 | 22650 | 5898 |
| 281 | 20240802 | 140200 | 290256853800 | 22700 | 22750 | 22800 | 22700 | 9252 |
| 282 | 20240802 | 140100 | 290046452300 | 22750 | 22800 | 22800 | 22750 | 1578 |
| 283 | 20240802 | 140000 | 290010523150 | 22750 | 22750 | 22800 | 22700 | 3783 |
| 284 | 20240802 | 135900 | 289924494050 | 22750 | 22800 | 22800 | 22750 | 4911 |
| 285 | 20240802 | 135800 | 289812677700 | 22800 | 22800 | 22800 | 22750 | 1377 |
| 286 | 20240802 | 135700 | 289781335700 | 22800 | 22750 | 22800 | 22750 | 3024 |
| 287 | 20240802 | 135600 | 289712437300 | 22750 | 22700 | 22750 | 22650 | 4963 |
| 288 | 20240802 | 135500 | 289599727600 | 22650 | 22750 | 22750 | 22650 | 9122 |
| 289 | 20240802 | 135400 | 289392755500 | 22750 | 22800 | 22850 | 22700 | 11156 |
| 290 | 20240802 | 135300 | 289138573750 | 22850 | 22750 | 22850 | 22700 | 15280 |
| 291 | 20240802 | 135200 | 288790404000 | 22750 | 22600 | 22750 | 22550 | 12575 |
| 292 | 20240802 | 135100 | 288505126000 | 22600 | 22600 | 22650 | 22550 | 5459 |
| 293 | 20240802 | 135000 | 288381831250 | 22600 | 22550 | 22600 | 22450 | 20869 |
| 294 | 20240802 | 134900 | 287912022800 | 22550 | 22650 | 22650 | 22550 | 11808 |
| 295 | 20240802 | 134800 | 287645182150 | 22600 | 22700 | 22700 | 22600 | 4731 |
| 296 | 20240802 | 134700 | 287538046250 | 22650 | 22600 | 22700 | 22600 | 4859 |
| 297 | 20240802 | 134600 | 287428009400 | 22550 | 22650 | 22650 | 22550 | 9171 |
| 298 | 20240802 | 134500 | 287220855900 | 22600 | 22700 | 22750 | 22600 | 13694 |
| 299 | 20240802 | 134400 | 286910323450 | 22700 | 22500 | 22700 | 22450 | 27378 |
| 300 | 20240802 | 134300 | 286292239450 | 22450 | 22600 | 22700 | 22400 | 72510 |
| 301 | 20240802 | 134200 | 284659124700 | 22600 | 22800 | 22800 | 22600 | 37952 |
| 302 | 20240802 | 134100 | 283798361600 | 22800 | 22850 | 22850 | 22750 | 19019 |
| 303 | 20240802 | 134000 | 283365420600 | 22850 | 22850 | 22900 | 22800 | 4115 |
| 304 | 20240802 | 133900 | 283271372350 | 22800 | 22800 | 22850 | 22750 | 9039 |
| 305 | 20240802 | 133800 | 283065312100 | 22800 | 22850 | 22900 | 22800 | 6528 |
| 306 | 20240802 | 133700 | 282916223750 | 22800 | 22850 | 22900 | 22800 | 4636 |
| 307 | 20240802 | 133600 | 282810275250 | 22850 | 22900 | 22950 | 22850 | 4328 |
| 308 | 20240802 | 133500 | 282711260350 | 22900 | 22900 | 22950 | 22850 | 12199 |
| 309 | 20240802 | 133400 | 282431974150 | 22900 | 22800 | 22900 | 22750 | 10151 |
| 310 | 20240802 | 133300 | 282200608600 | 22800 | 22950 | 22950 | 22750 | 41531 |
| 311 | 20240802 | 133200 | 281253076950 | 22900 | 23000 | 23000 | 22900 | 4502 |
| 312 | 20240802 | 133100 | 281149912150 | 22950 | 22950 | 22950 | 22900 | 4895 |
| 313 | 20240802 | 133000 | 281037637450 | 22950 | 22950 | 22950 | 22900 | 3289 |
| 314 | 20240802 | 132900 | 280962184750 | 22950 | 22900 | 22950 | 22900 | 3456 |
| 315 | 20240802 | 132800 | 280882927600 | 22950 | 22950 | 22950 | 22900 | 3083 |
| 316 | 20240802 | 132700 | 280812256500 | 22950 | 22950 | 23000 | 22900 | 3598 |
| 317 | 20240802 | 132600 | 280729677200 | 22950 | 22950 | 22950 | 22900 | 4897 |
| 318 | 20240802 | 132500 | 280617398200 | 22950 | 22950 | 23000 | 22900 | 6630 |
| 319 | 20240802 | 132400 | 280465308350 | 22900 | 22900 | 22950 | 22900 | 4656 |
| 320 | 20240802 | 132300 | 280358516100 | 22900 | 22950 | 22950 | 22900 | 5322 |
| 321 | 20240802 | 132200 | 280236594950 | 22950 | 23000 | 23050 | 22900 | 6439 |
| 322 | 20240802 | 132100 | 280088666250 | 23000 | 22900 | 23000 | 22900 | 3932 |
| 323 | 20240802 | 132000 | 279998442500 | 22950 | 23000 | 23050 | 22850 | 27210 |
| 324 | 20240802 | 131900 | 279374296800 | 23000 | 23000 | 23050 | 23000 | 5968 |
| 325 | 20240802 | 131800 | 279236890500 | 23000 | 23100 | 23100 | 23000 | 5819 |
| 326 | 20240802 | 131700 | 279102710350 | 23100 | 23100 | 23100 | 23050 | 3280 |
| 327 | 20240802 | 131600 | 279026980550 | 23050 | 23000 | 23050 | 23000 | 5838 |
| 328 | 20240802 | 131500 | 278892592400 | 23000 | 23000 | 23100 | 23000 | 9549 |
| 329 | 20240802 | 131400 | 278672720850 | 23000 | 23050 | 23100 | 23000 | 11126 |
| 330 | 20240802 | 131300 | 278416507200 | 23050 | 23250 | 23300 | 23050 | 31215 |
| 331 | 20240802 | 131200 | 277693168600 | 23250 | 23100 | 23250 | 23100 | 48417 |
| 332 | 20240802 | 131100 | 276569659700 | 23100 | 23050 | 23150 | 23000 | 13585 |
| 333 | 20240802 | 131000 | 276255894700 | 23050 | 23000 | 23050 | 23000 | 8210 |
| 334 | 20240802 | 130900 | 276066792850 | 23000 | 23000 | 23050 | 23000 | 6016 |
| 335 | 20240802 | 130800 | 275928375200 | 23050 | 23050 | 23100 | 23000 | 8768 |
| 336 | 20240802 | 130700 | 275726310300 | 23050 | 23100 | 23100 | 23050 | 6650 |
| 337 | 20240802 | 130600 | 275572848850 | 23100 | 23000 | 23100 | 23000 | 17360 |
| 338 | 20240802 | 130500 | 275172932000 | 23000 | 22900 | 23050 | 22850 | 10702 |
| 339 | 20240802 | 130400 | 274927093600 | 22900 | 22850 | 22900 | 22800 | 6374 |
| 340 | 20240802 | 130300 | 274781547450 | 22850 | 22900 | 22950 | 22850 | 6828 |
| 341 | 20240802 | 130200 | 274625468500 | 22900 | 22850 | 22950 | 22800 | 11270 |
| 342 | 20240802 | 130100 | 274367946650 | 22850 | 22900 | 23000 | 22850 | 11905 |
| 343 | 20240802 | 130000 | 274095461450 | 22900 | 22950 | 23000 | 22900 | 9978 |
| 344 | 20240802 | 125900 | 273866447050 | 22950 | 22950 | 23000 | 22900 | 9556 |
| 345 | 20240802 | 125800 | 273647010200 | 22900 | 22850 | 22900 | 22850 | 8187 |
| 346 | 20240802 | 125700 | 273459763950 | 22850 | 23000 | 23000 | 22850 | 15947 |
| 347 | 20240802 | 125600 | 273094784050 | 22950 | 23050 | 23050 | 22950 | 10494 |
| 348 | 20240802 | 125500 | 272853289350 | 23050 | 23050 | 23100 | 23000 | 14169 |
| 349 | 20240802 | 125400 | 272526749800 | 23050 | 23000 | 23100 | 22950 | 15158 |
| 350 | 20240802 | 125300 | 272177577400 | 23000 | 23050 | 23050 | 22900 | 11514 |
| 351 | 20240802 | 125200 | 271912892950 | 23050 | 22850 | 23050 | 22750 | 48486 |
| 352 | 20240802 | 125100 | 270804630850 | 22850 | 22950 | 22950 | 22850 | 17331 |
| 353 | 20240802 | 125000 | 270407806200 | 22950 | 23100 | 23150 | 22800 | 66753 |
| 354 | 20240802 | 124900 | 268877241350 | 23050 | 23000 | 23150 | 23000 | 17848 |
| 355 | 20240802 | 124800 | 268465403900 | 23000 | 23050 | 23100 | 22950 | 35552 |
| 356 | 20240802 | 124700 | 267646811700 | 23000 | 23150 | 23200 | 23000 | 44244 |
| 357 | 20240802 | 124600 | 266624976400 | 23150 | 23350 | 23350 | 23050 | 54577 |
| 358 | 20240802 | 124500 | 265358854150 | 23300 | 23400 | 23450 | 23200 | 31164 |
| 359 | 20240802 | 124400 | 264632853600 | 23450 | 23400 | 23450 | 23300 | 24725 |
| 360 | 20240802 | 124300 | 264054720100 | 23400 | 23250 | 23450 | 23250 | 54355 |
| 361 | 20240802 | 124200 | 262784311750 | 23250 | 23450 | 23450 | 23250 | 51892 |
| 362 | 20240802 | 124100 | 261572650900 | 23450 | 23450 | 23500 | 23350 | 51135 |
| 363 | 20240802 | 124000 | 260374452600 | 23500 | 23450 | 23550 | 23350 | 123383 |
| 364 | 20240802 | 123900 | 257479096900 | 23450 | 23150 | 23500 | 23100 | 169541 |
| 365 | 20240802 | 123800 | 253517724600 | 23150 | 23100 | 23150 | 23050 | 7024 |
| 366 | 20240802 | 123700 | 253355416950 | 23100 | 23200 | 23250 | 23050 | 24418 |
| 367 | 20240802 | 123600 | 252789556400 | 23250 | 23050 | 23250 | 23050 | 30281 |
| 368 | 20240802 | 123500 | 252087913200 | 23050 | 23100 | 23100 | 22950 | 22681 |
| 369 | 20240802 | 123400 | 251565681300 | 23100 | 23100 | 23150 | 23000 | 41692 |
| 370 | 20240802 | 123300 | 250604975450 | 23150 | 23150 | 23250 | 23100 | 38859 |
| 371 | 20240802 | 123200 | 249704821200 | 23200 | 23050 | 23300 | 23050 | 157811 |
| 372 | 20240802 | 123100 | 246044621050 | 23100 | 23050 | 23100 | 23000 | 26761 |
| 373 | 20240802 | 123000 | 245427702400 | 23000 | 23000 | 23100 | 22950 | 57453 |
| 374 | 20240802 | 122900 | 244103765800 | 23000 | 22950 | 23000 | 22950 | 12815 |
| 375 | 20240802 | 122800 | 243809479600 | 22950 | 22950 | 23000 | 22900 | 13495 |
| 376 | 20240802 | 122700 | 243499712400 | 22950 | 22950 | 23000 | 22900 | 19551 |
| 377 | 20240802 | 122600 | 243050745300 | 22950 | 22800 | 23000 | 22800 | 18533 |
| 378 | 20240802 | 122500 | 242626068600 | 22850 | 22800 | 22850 | 22750 | 9391 |
| 379 | 20240802 | 122400 | 242411774450 | 22800 | 22750 | 22800 | 22750 | 6446 |
| 380 | 20240802 | 122300 | 242265037500 | 22800 | 22800 | 22850 | 22750 | 4281 |
| 381 | 20240802 | 122200 | 242167421200 | 22800 | 22800 | 22850 | 22750 | 4520 |
| 382 | 20240802 | 122100 | 242064377000 | 22850 | 22750 | 22850 | 22700 | 5710 |
| 383 | 20240802 | 122000 | 241934333400 | 22750 | 22700 | 22750 | 22650 | 8562 |
| 384 | 20240802 | 121900 | 241740269650 | 22700 | 22750 | 22750 | 22700 | 3726 |
| 385 | 20240802 | 121800 | 241655572150 | 22750 | 22750 | 22750 | 22700 | 3845 |
| 386 | 20240802 | 121700 | 241568231400 | 22750 | 22850 | 22850 | 22700 | 8149 |
| 387 | 20240802 | 121600 | 241382745500 | 22850 | 22800 | 22850 | 22800 | 2725 |
| 388 | 20240802 | 121500 | 241320546500 | 22850 | 22700 | 22850 | 22700 | 4763 |
| 389 | 20240802 | 121400 | 241212144200 | 22750 | 22800 | 22800 | 22700 | 6703 |
| 390 | 20240802 | 121300 | 241059636350 | 22800 | 22850 | 22900 | 22750 | 8505 |
| 391 | 20240802 | 121200 | 240865647900 | 22900 | 22850 | 22900 | 22800 | 7145 |
| 392 | 20240802 | 121100 | 240702417450 | 22900 | 22800 | 22900 | 22800 | 7256 |
| 393 | 20240802 | 121000 | 240536801750 | 22850 | 22900 | 22900 | 22800 | 10179 |
| 394 | 20240802 | 120900 | 240304101800 | 22900 | 22950 | 22950 | 22850 | 8539 |
| 395 | 20240802 | 120800 | 240108526850 | 22900 | 22850 | 22950 | 22750 | 14629 |
| 396 | 20240802 | 120700 | 239774449500 | 22850 | 23000 | 23000 | 22850 | 21316 |
| 397 | 20240802 | 120600 | 239285290700 | 22950 | 22950 | 23000 | 22900 | 11869 |
| 398 | 20240802 | 120500 | 239013116500 | 22950 | 23000 | 23050 | 22900 | 54250 |
| 399 | 20240802 | 120400 | 237765169600 | 23000 | 22950 | 23000 | 22900 | 62955 |
| 400 | 20240802 | 120300 | 236318576050 | 22950 | 22750 | 22950 | 22700 | 39561 |
| 401 | 20240802 | 120200 | 235414332250 | 22700 | 22700 | 22750 | 22700 | 3895 |
| 402 | 20240802 | 120100 | 235325891300 | 22700 | 22750 | 22750 | 22700 | 3138 |
| 403 | 20240802 | 120000 | 235254540200 | 22750 | 22750 | 22800 | 22750 | 4065 |
| 404 | 20240802 | 115900 | 235161994450 | 22800 | 22700 | 22800 | 22700 | 5702 |
| 405 | 20240802 | 115800 | 235032216950 | 22750 | 22700 | 22750 | 22700 | 2165 |
| 406 | 20240802 | 115700 | 234983054900 | 22700 | 22750 | 22750 | 22700 | 3057 |
| 407 | 20240802 | 115600 | 234913640200 | 22700 | 22700 | 22750 | 22700 | 2216 |
| 408 | 20240802 | 115500 | 234863287700 | 22700 | 22700 | 22750 | 22650 | 6438 |
| 409 | 20240802 | 115400 | 234717160900 | 22750 | 22750 | 22750 | 22700 | 2149 |
| 410 | 20240802 | 115300 | 234668352400 | 22750 | 22700 | 22750 | 22650 | 3825 |
| 411 | 20240802 | 115200 | 234581477700 | 22650 | 22700 | 22750 | 22650 | 4990 |
| 412 | 20240802 | 115100 | 234468201150 | 22700 | 22800 | 22800 | 22700 | 5348 |
| 413 | 20240802 | 115000 | 234346472600 | 22800 | 22750 | 22850 | 22750 | 13072 |
| 414 | 20240802 | 114900 | 234048278250 | 22800 | 22700 | 22800 | 22700 | 15260 |
| 415 | 20240802 | 114800 | 233700948950 | 22700 | 22700 | 22750 | 22650 | 5224 |
| 416 | 20240802 | 114700 | 233582370200 | 22700 | 22700 | 22700 | 22650 | 10668 |
| 417 | 20240802 | 114600 | 233340537600 | 22650 | 22700 | 22750 | 22650 | 14304 |
| 418 | 20240802 | 114500 | 233015781550 | 22700 | 22650 | 22700 | 22600 | 8898 |
| 419 | 20240802 | 114400 | 232813968000 | 22650 | 22550 | 22650 | 22500 | 14779 |
| 420 | 20240802 | 114300 | 232479868150 | 22500 | 22400 | 22550 | 22400 | 10792 |
| 421 | 20240802 | 114200 | 232237425050 | 22450 | 22350 | 22450 | 22350 | 5026 |
| 422 | 20240802 | 114100 | 232124835000 | 22400 | 22400 | 22450 | 22350 | 7258 |
| 423 | 20240802 | 114000 | 231962435600 | 22400 | 22500 | 22500 | 22400 | 6454 |
| 424 | 20240802 | 113900 | 231817648400 | 22450 | 22500 | 22500 | 22450 | 2430 |
| 425 | 20240802 | 113800 | 231763071550 | 22500 | 22400 | 22500 | 22400 | 3310 |
| 426 | 20240802 | 113700 | 231688680800 | 22500 | 22450 | 22500 | 22400 | 8909 |
| 427 | 20240802 | 113600 | 231488946950 | 22550 | 22600 | 22600 | 22450 | 17821 |
| 428 | 20240802 | 113500 | 231087845700 | 22600 | 22550 | 22600 | 22500 | 4269 |
| 429 | 20240802 | 113400 | 230991588000 | 22500 | 22400 | 22550 | 22350 | 6701 |
| 430 | 20240802 | 113300 | 230841112200 | 22350 | 22450 | 22500 | 22350 | 12495 |
| 431 | 20240802 | 113200 | 230560973400 | 22450 | 22550 | 22600 | 22400 | 17226 |
| 432 | 20240802 | 113100 | 230173365950 | 22500 | 22300 | 22550 | 22300 | 21922 |
| 433 | 20240802 | 113000 | 229682267250 | 22300 | 22500 | 22550 | 22300 | 43286 |
| 434 | 20240802 | 112900 | 228712154250 | 22500 | 22650 | 22650 | 22500 | 24967 |
| 435 | 20240802 | 112800 | 228149288350 | 22600 | 22650 | 22700 | 22600 | 11364 |
| 436 | 20240802 | 112700 | 227892214900 | 22650 | 22700 | 22700 | 22650 | 2922 |
| 437 | 20240802 | 112600 | 227826011050 | 22650 | 22700 | 22700 | 22650 | 2080 |
| 438 | 20240802 | 112500 | 227778879600 | 22700 | 22700 | 22750 | 22650 | 3899 |
| 439 | 20240802 | 112400 | 227690373900 | 22700 | 22700 | 22750 | 22700 | 1079 |
| 440 | 20240802 | 112300 | 227665873100 | 22700 | 22700 | 22750 | 22700 | 1542 |
| 441 | 20240802 | 112200 | 227630858500 | 22750 | 22700 | 22750 | 22700 | 2370 |
| 442 | 20240802 | 112100 | 227577002950 | 22700 | 22800 | 22850 | 22700 | 4587 |
| 443 | 20240802 | 112000 | 227472600900 | 22800 | 22850 | 22900 | 22800 | 5233 |
| 444 | 20240802 | 111900 | 227353076400 | 22850 | 22700 | 22850 | 22700 | 13029 |
| 445 | 20240802 | 111800 | 227056294300 | 22700 | 22650 | 22700 | 22650 | 1368 |
| 446 | 20240802 | 111700 | 227025303450 | 22650 | 22700 | 22700 | 22650 | 3792 |
| 447 | 20240802 | 111600 | 226939394050 | 22650 | 22650 | 22700 | 22650 | 3754 |
| 448 | 20240802 | 111500 | 226854357650 | 22700 | 22700 | 22700 | 22650 | 2976 |
| 449 | 20240802 | 111400 | 226786897000 | 22700 | 22700 | 22750 | 22650 | 3780 |
| 450 | 20240802 | 111300 | 226701119400 | 22750 | 22800 | 22800 | 22700 | 7102 |
| 451 | 20240802 | 111200 | 226539587900 | 22750 | 22800 | 22800 | 22750 | 2744 |
| 452 | 20240802 | 111100 | 226477040600 | 22750 | 22600 | 22750 | 22600 | 10180 |
| 453 | 20240802 | 111000 | 226246313600 | 22650 | 22700 | 22700 | 22600 | 15738 |
| 454 | 20240802 | 110900 | 225889802150 | 22700 | 22750 | 22750 | 22700 | 3516 |
| 455 | 20240802 | 110800 | 225809898600 | 22800 | 22700 | 22800 | 22700 | 5599 |
| 456 | 20240802 | 110700 | 225682541700 | 22750 | 22750 | 22800 | 22700 | 7947 |
| 457 | 20240802 | 110600 | 225501745550 | 22750 | 22750 | 22800 | 22750 | 2897 |
| 458 | 20240802 | 110500 | 225435801000 | 22800 | 22750 | 22800 | 22700 | 8592 |
| 459 | 20240802 | 110400 | 225240465100 | 22800 | 22850 | 22900 | 22750 | 7640 |
| 460 | 20240802 | 110300 | 225066136250 | 22800 | 23000 | 23000 | 22800 | 23844 |
| 461 | 20240802 | 110200 | 224519749200 | 23000 | 22950 | 23000 | 22950 | 10254 |
| 462 | 20240802 | 110100 | 224284136750 | 22950 | 22950 | 22950 | 22900 | 12138 |
| 463 | 20240802 | 110000 | 224005652350 | 22950 | 22900 | 23000 | 22850 | 31515 |
| 464 | 20240802 | 105900 | 223282399550 | 22900 | 22850 | 22900 | 22750 | 13158 |
| 465 | 20240802 | 105800 | 222982187350 | 22850 | 22800 | 22850 | 22750 | 2761 |
| 466 | 20240802 | 105700 | 222919196950 | 22850 | 22850 | 22900 | 22700 | 16283 |
| 467 | 20240802 | 105600 | 222547862950 | 22900 | 22900 | 22900 | 22850 | 7644 |
| 468 | 20240802 | 105500 | 222372999550 | 22850 | 22850 | 22900 | 22800 | 10389 |
| 469 | 20240802 | 105400 | 222135634050 | 22850 | 22700 | 22900 | 22650 | 24573 |
| 470 | 20240802 | 105300 | 221575337050 | 22700 | 22600 | 22700 | 22550 | 8620 |
| 471 | 20240802 | 105200 | 221380215950 | 22600 | 22600 | 22650 | 22600 | 3145 |
| 472 | 20240802 | 105100 | 221309108950 | 22600 | 22550 | 22650 | 22550 | 9494 |
| 473 | 20240802 | 105000 | 221094841600 | 22550 | 22650 | 22650 | 22550 | 13556 |
| 474 | 20240802 | 104900 | 220788731050 | 22650 | 22650 | 22650 | 22500 | 21545 |
| 475 | 20240802 | 104800 | 220302146550 | 22650 | 22700 | 22750 | 22500 | 45180 |
| 476 | 20240802 | 104700 | 219281285450 | 22750 | 22750 | 22800 | 22700 | 20625 |
| 477 | 20240802 | 104600 | 218812411100 | 22750 | 22800 | 22850 | 22750 | 5974 |
| 478 | 20240802 | 104500 | 218676192450 | 22850 | 22700 | 22850 | 22700 | 9930 |
| 479 | 20240802 | 104400 | 218449785000 | 22700 | 22750 | 22850 | 22700 | 19469 |
| 480 | 20240802 | 104300 | 218006881700 | 22800 | 22900 | 22950 | 22750 | 12811 |
| 481 | 20240802 | 104200 | 217714281200 | 22900 | 22950 | 22950 | 22850 | 13258 |
| 482 | 20240802 | 104100 | 217410483200 | 22950 | 22750 | 22950 | 22750 | 21429 |
| 483 | 20240802 | 104000 | 216921057400 | 22750 | 22850 | 22900 | 22700 | 30136 |
| 484 | 20240802 | 103900 | 216234497500 | 22850 | 22850 | 22900 | 22850 | 18113 |
| 485 | 20240802 | 103800 | 215820425150 | 22850 | 23000 | 23050 | 22850 | 29853 |
| 486 | 20240802 | 103700 | 215135622100 | 23050 | 23000 | 23100 | 23000 | 14329 |
| 487 | 20240802 | 103600 | 214805668150 | 23050 | 23100 | 23150 | 23000 | 22740 |
| 488 | 20240802 | 103500 | 214280608000 | 23100 | 23100 | 23100 | 23000 | 21258 |
| 489 | 20240802 | 103400 | 213790739900 | 23100 | 23200 | 23200 | 23000 | 46484 |
| 490 | 20240802 | 103300 | 212717465650 | 23150 | 23100 | 23200 | 23000 | 70404 |
| 491 | 20240802 | 103200 | 211092061100 | 23100 | 22800 | 23100 | 22800 | 64111 |
| 492 | 20240802 | 103100 | 209618328250 | 22800 | 22700 | 22850 | 22700 | 10245 |
| 493 | 20240802 | 103000 | 209384805550 | 22700 | 22750 | 22800 | 22700 | 8969 |
| 494 | 20240802 | 102900 | 209180893250 | 22750 | 22850 | 22900 | 22750 | 15502 |
| 495 | 20240802 | 102800 | 208826922100 | 22850 | 22650 | 22900 | 22650 | 25323 |
| 496 | 20240802 | 102700 | 208249410600 | 22700 | 22850 | 22900 | 22650 | 26300 |
| 497 | 20240802 | 102600 | 207650544450 | 22850 | 23000 | 23000 | 22850 | 14536 |
| 498 | 20240802 | 102500 | 207317729150 | 22950 | 22750 | 23000 | 22750 | 31828 |
| 499 | 20240802 | 102400 | 206589397100 | 22750 | 23000 | 23000 | 22650 | 50032 |
| 500 | 20240802 | 102300 | 205445907850 | 22950 | 23000 | 23100 | 22900 | 87369 |
| 501 | 20240802 | 102200 | 203436236550 | 23000 | 22850 | 23000 | 22700 | 103073 |
| 502 | 20240802 | 102100 | 201080292050 | 22900 | 22850 | 22900 | 22800 | 50842 |
| 503 | 20240802 | 102000 | 199918110300 | 22850 | 22750 | 22850 | 22700 | 38676 |
| 504 | 20240802 | 101900 | 199037480450 | 22750 | 22700 | 22750 | 22650 | 53805 |
| 505 | 20240802 | 101800 | 197815298950 | 22700 | 22550 | 22700 | 22550 | 40414 |
| 506 | 20240802 | 101700 | 196899843950 | 22500 | 22500 | 22550 | 22450 | 7024 |
| 507 | 20240802 | 101600 | 196741861500 | 22500 | 22600 | 22600 | 22450 | 19605 |
| 508 | 20240802 | 101500 | 196299959600 | 22600 | 22500 | 22600 | 22450 | 30156 |
| 509 | 20240802 | 101400 | 195619355950 | 22500 | 22350 | 22500 | 22350 | 15236 |
| 510 | 20240802 | 101300 | 195277090500 | 22450 | 22500 | 22500 | 22400 | 12696 |
| 511 | 20240802 | 101200 | 194992386200 | 22500 | 22200 | 22550 | 22200 | 34316 |
| 512 | 20240802 | 101100 | 194223325050 | 22200 | 22200 | 22250 | 22150 | 22624 |
| 513 | 20240802 | 101000 | 193720728200 | 22200 | 22400 | 22400 | 22200 | 30290 |
| 514 | 20240802 | 100900 | 193044636850 | 22400 | 22500 | 22550 | 22400 | 14158 |
| 515 | 20240802 | 100800 | 192726642400 | 22550 | 22550 | 22550 | 22500 | 7255 |
| 516 | 20240802 | 100700 | 192563324500 | 22550 | 22500 | 22550 | 22450 | 13509 |
| 517 | 20240802 | 100600 | 192259275150 | 22500 | 22600 | 22650 | 22450 | 58539 |
| 518 | 20240802 | 100500 | 190938610950 | 22600 | 22450 | 22600 | 22450 | 39439 |
| 519 | 20240802 | 100400 | 190050058400 | 22450 | 22400 | 22500 | 22400 | 17027 |
| 520 | 20240802 | 100300 | 189668022350 | 22400 | 22500 | 22500 | 22400 | 37477 |
| 521 | 20240802 | 100200 | 188826556700 | 22450 | 22400 | 22500 | 22300 | 62676 |
| 522 | 20240802 | 100100 | 187421713900 | 22400 | 22100 | 22400 | 22100 | 50862 |
| 523 | 20240802 | 100000 | 186287303400 | 22100 | 22150 | 22200 | 22050 | 27394 |
| 524 | 20240802 | 095900 | 185681628450 | 22150 | 22250 | 22300 | 22150 | 29887 |
| 525 | 20240802 | 095800 | 185017825800 | 22250 | 22200 | 22250 | 22150 | 50706 |
| 526 | 20240802 | 095700 | 183890654950 | 22150 | 22200 | 22200 | 22050 | 57708 |
| 527 | 20240802 | 095600 | 182612528600 | 22150 | 22100 | 22200 | 21950 | 139361 |
| 528 | 20240802 | 095500 | 179538143400 | 22050 | 22400 | 22400 | 22050 | 184655 |
| 529 | 20240802 | 095400 | 175444329700 | 22350 | 22550 | 22600 | 22350 | 62054 |
| 530 | 20240802 | 095300 | 174050482050 | 22550 | 22650 | 22650 | 22550 | 19530 |
| 531 | 20240802 | 095200 | 173609383200 | 22600 | 22700 | 22750 | 22600 | 43441 |
| 532 | 20240802 | 095100 | 172623564600 | 22750 | 22700 | 22750 | 22600 | 35882 |
| 533 | 20240802 | 095000 | 171809647100 | 22700 | 22550 | 22750 | 22550 | 48535 |
| 534 | 20240802 | 094900 | 170710135900 | 22550 | 22450 | 22650 | 22350 | 84567 |
| 535 | 20240802 | 094800 | 168804141100 | 22400 | 22500 | 22550 | 22400 | 116925 |
| 536 | 20240802 | 094700 | 166177853400 | 22500 | 22800 | 22850 | 22500 | 73106 |
| 537 | 20240802 | 094600 | 164523539700 | 22850 | 22700 | 22850 | 22650 | 47040 |
| 538 | 20240802 | 094500 | 163454453850 | 22700 | 22650 | 22700 | 22500 | 114568 |
| 539 | 20240802 | 094400 | 160863853850 | 22650 | 23000 | 23050 | 22650 | 120557 |
| 540 | 20240802 | 094300 | 158113022350 | 23050 | 22950 | 23050 | 22900 | 30223 |
| 541 | 20240802 | 094200 | 157418024050 | 22950 | 22900 | 23050 | 22900 | 40441 |
| 542 | 20240802 | 094100 | 156489064500 | 22950 | 23200 | 23300 | 22850 | 175045 |
| 543 | 20240802 | 094000 | 152468358350 | 23200 | 23300 | 23500 | 23050 | 161693 |
| 544 | 20240802 | 093900 | 148693131700 | 23300 | 23050 | 23350 | 23050 | 81105 |
| 545 | 20240802 | 093800 | 146807538250 | 23050 | 23050 | 23200 | 23050 | 22820 |
| 546 | 20240802 | 093700 | 146280336100 | 23100 | 23000 | 23250 | 23000 | 36226 |
| 547 | 20240802 | 093600 | 145443654000 | 23000 | 23300 | 23300 | 23000 | 46417 |
| 548 | 20240802 | 093500 | 144368565050 | 23300 | 23300 | 23350 | 23200 | 44832 |
| 549 | 20240802 | 093400 | 143325312850 | 23300 | 23150 | 23400 | 23100 | 85671 |
| 550 | 20240802 | 093300 | 141330109750 | 23150 | 23000 | 23250 | 23000 | 58936 |
| 551 | 20240802 | 093200 | 139966582100 | 23050 | 23050 | 23100 | 22850 | 149473 |
| 552 | 20240802 | 093100 | 136536462100 | 23100 | 23150 | 23200 | 23050 | 64149 |
| 553 | 20240802 | 093000 | 135055060700 | 23200 | 23250 | 23300 | 23050 | 92708 |
| 554 | 20240802 | 092900 | 132906889800 | 23250 | 23250 | 23450 | 23200 | 55019 |
| 555 | 20240802 | 092800 | 131623758900 | 23200 | 23400 | 23600 | 23200 | 117656 |
| 556 | 20240802 | 092700 | 128865716700 | 23400 | 23150 | 23400 | 23100 | 62832 |
| 557 | 20240802 | 092600 | 127403166350 | 23100 | 23450 | 23750 | 23100 | 246837 |
| 558 | 20240802 | 092500 | 121603454050 | 23500 | 23200 | 23600 | 23100 | 193836 |
| 559 | 20240802 | 092400 | 117055171800 | 23200 | 23150 | 23400 | 23100 | 96771 |
| 560 | 20240802 | 092300 | 114801779700 | 23100 | 23350 | 23400 | 23050 | 57319 |
| 561 | 20240802 | 092200 | 113476339600 | 23350 | 23100 | 23450 | 23000 | 198605 |
| 562 | 20240802 | 092100 | 108856988000 | 23100 | 23000 | 23100 | 22850 | 165180 |
| 563 | 20240802 | 092000 | 105066641100 | 22950 | 23250 | 23300 | 22950 | 172938 |
| 564 | 20240802 | 091900 | 101079608450 | 23250 | 23150 | 23450 | 23150 | 141162 |
| 565 | 20240802 | 091800 | 97793123000 | 23150 | 23450 | 23500 | 23100 | 145184 |
| 566 | 20240802 | 091700 | 94418729050 | 23450 | 23450 | 23600 | 23350 | 133208 |
| 567 | 20240802 | 091600 | 91292214100 | 23450 | 23550 | 23700 | 23150 | 311327 |
| 568 | 20240802 | 091500 | 84006762000 | 23600 | 23500 | 23850 | 23450 | 286607 |
| 569 | 20240802 | 091400 | 77214865250 | 23500 | 23150 | 23800 | 23050 | 445438 |
| 570 | 20240802 | 091300 | 66742002850 | 23100 | 23050 | 23350 | 23000 | 491115 |
| 571 | 20240802 | 091200 | 55378095100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 572 | 20240802 | 091100 | 55378095100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 573 | 20240802 | 091000 | 55378095100 | 22900 | 22650 | 22900 | 22650 | 186503 |
| 574 | 20240802 | 090900 | 51120283400 | 22700 | 22750 | 22750 | 22450 | 257963 |
| 575 | 20240802 | 090800 | 45283270400 | 22750 | 21850 | 22750 | 21750 | 343381 |
| 576 | 20240802 | 090700 | 37637950200 | 21900 | 21550 | 22000 | 21550 | 285386 |
| 577 | 20240802 | 090600 | 31401108750 | 21600 | 21450 | 21700 | 21400 | 178522 |
| 578 | 20240802 | 090500 | 27544415250 | 21450 | 21400 | 21450 | 21200 | 150245 |
| 579 | 20240802 | 090400 | 24337205050 | 21400 | 21500 | 21650 | 21350 | 252472 |
| 580 | 20240802 | 090300 | 18905166650 | 21500 | 21150 | 21500 | 21100 | 285382 |
| 581 | 20240802 | 090200 | 12827792600 | 21150 | 20700 | 21200 | 20600 | 183342 |
| 582 | 20240802 | 090100 | 8998816900 | 20700 | 20900 | 20900 | 20600 | 135096 |
| 583 | 20240802 | 090000 | 6194971700 | 20900 | 20850 | 21100 | 20800 | 281029 |