33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 190300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 24657 |
| 3 | 20240802 | 190200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240802 | 190100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240802 | 190000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240802 | 185900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240802 | 185800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240802 | 185700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240802 | 185600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240802 | 185500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240802 | 185400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240802 | 185300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240802 | 185200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240802 | 185100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240802 | 185000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240802 | 184900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240802 | 184800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240802 | 184700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240802 | 184600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240802 | 184500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240802 | 184400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240802 | 184300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240802 | 184200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240802 | 184100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240802 | 184000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240802 | 183900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240802 | 183800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240802 | 183700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240802 | 183600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240802 | 183500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240802 | 183400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240802 | 183300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 24657 |
| 33 | 20240802 | 183200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240802 | 183100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240802 | 183000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240802 | 182900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240802 | 182800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240802 | 182700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240802 | 182600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240802 | 182500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240802 | 182400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240802 | 182300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240802 | 182200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240802 | 182100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240802 | 182000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240802 | 181900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240802 | 181800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240802 | 181700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240802 | 181600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240802 | 181500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240802 | 181400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240802 | 181300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240802 | 181200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240802 | 181100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240802 | 181000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240802 | 180900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240802 | 180800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240802 | 180700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240802 | 180600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240802 | 180500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240802 | 180400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240802 | 180300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 24657 |
| 63 | 20240802 | 180200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240802 | 180100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240802 | 180000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240802 | 175900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240802 | 175800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240802 | 175700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240802 | 175600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240802 | 175500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240802 | 175400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240802 | 175300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240802 | 175200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240802 | 175100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240802 | 175000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240802 | 174900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240802 | 174800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240802 | 174700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240802 | 174600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240802 | 174500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240802 | 174400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240802 | 174300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240802 | 174200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240802 | 174100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240802 | 174000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240802 | 173900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240802 | 173800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240802 | 173700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240802 | 173600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240802 | 173500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240802 | 173400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240802 | 173300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 24657 |
| 93 | 20240802 | 173200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240802 | 173100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240802 | 173000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240802 | 172900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240802 | 172800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240802 | 172700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240802 | 172600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240802 | 172500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240802 | 172400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240802 | 172300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240802 | 172200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240802 | 172100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240802 | 172000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240802 | 171900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240802 | 171800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240802 | 171700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240802 | 171600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240802 | 171500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240802 | 171400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240802 | 171300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240802 | 171200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240802 | 171100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240802 | 171000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240802 | 170900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240802 | 170800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240802 | 170700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240802 | 170600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240802 | 170500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240802 | 170400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240802 | 170300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 24657 |
| 123 | 20240802 | 170200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240802 | 170100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240802 | 170000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240802 | 165900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240802 | 165800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240802 | 165700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240802 | 165600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240802 | 165500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240802 | 165400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240802 | 165300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240802 | 165200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240802 | 165100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240802 | 165000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240802 | 164900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240802 | 164800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240802 | 164700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240802 | 164600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240802 | 164500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240802 | 164400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240802 | 164300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240802 | 164200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240802 | 164100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240802 | 164000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240802 | 163900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240802 | 163800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240802 | 163700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240802 | 163600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240802 | 163500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240802 | 163400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240802 | 163300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 24657 |
| 153 | 20240802 | 163200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240802 | 163100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240802 | 163000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240802 | 162900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240802 | 162800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240802 | 162700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240802 | 162600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240802 | 162500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240802 | 162400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240802 | 162300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240802 | 162200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240802 | 162100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240802 | 162000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240802 | 161900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240802 | 161800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240802 | 161700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240802 | 161600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240802 | 161500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240802 | 161400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240802 | 161300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240802 | 161200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240802 | 161100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240802 | 161000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240802 | 160900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240802 | 160800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240802 | 160700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240802 | 160600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240802 | 160500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240802 | 160400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240802 | 160300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 24657 |
| 183 | 20240802 | 160200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240802 | 160100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240802 | 160000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240802 | 155900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240802 | 155800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240802 | 155700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240802 | 155600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240802 | 155500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240802 | 155400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240802 | 155300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240802 | 155200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240802 | 155100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240802 | 155000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240802 | 154900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240802 | 154800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240802 | 154700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240802 | 154600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240802 | 154500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240802 | 154400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240802 | 154300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240802 | 154200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240802 | 154100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240802 | 154000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240802 | 153900 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240802 | 153800 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240802 | 153700 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240802 | 153600 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240802 | 153500 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240802 | 153400 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240802 | 153300 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 24657 |
| 213 | 20240802 | 153200 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240802 | 153100 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240802 | 153000 | 49956050950 | 32350 | 32350 | 32350 | 32350 | 24657 |
| 216 | 20240802 | 152900 | 49158397000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20240802 | 152800 | 49158397000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20240802 | 152700 | 49158397000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20240802 | 152600 | 49158397000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20240802 | 152500 | 49158397000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20240802 | 152400 | 49158397000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20240802 | 152300 | 49158397000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20240802 | 152200 | 49158397000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20240802 | 152100 | 49158397000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20240802 | 152000 | 49158397000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20240802 | 151900 | 49158397000 | 32550 | 32650 | 32650 | 32550 | 7448 |
| 227 | 20240802 | 151800 | 48915486300 | 32650 | 32650 | 32650 | 32550 | 4265 |
| 228 | 20240802 | 151700 | 48776506200 | 32650 | 32600 | 32650 | 32550 | 1966 |
| 229 | 20240802 | 151600 | 48712426600 | 32600 | 32550 | 32600 | 32500 | 2505 |
| 230 | 20240802 | 151500 | 48630821800 | 32550 | 32450 | 32600 | 32450 | 5324 |
| 231 | 20240802 | 151400 | 48457681000 | 32500 | 32400 | 32500 | 32400 | 5738 |
| 232 | 20240802 | 151300 | 48271449200 | 32400 | 32350 | 32400 | 32300 | 2424 |
| 233 | 20240802 | 151200 | 48193044350 | 32350 | 32150 | 32350 | 32150 | 6382 |
| 234 | 20240802 | 151100 | 47987400750 | 32200 | 32200 | 32200 | 32150 | 1425 |
| 235 | 20240802 | 151000 | 47941562850 | 32200 | 32200 | 32250 | 32150 | 4278 |
| 236 | 20240802 | 150900 | 47803766250 | 32200 | 32000 | 32250 | 32000 | 9172 |
| 237 | 20240802 | 150800 | 47509648950 | 32050 | 32050 | 32050 | 32000 | 2916 |
| 238 | 20240802 | 150700 | 47416287250 | 32000 | 32050 | 32050 | 32000 | 2600 |
| 239 | 20240802 | 150600 | 47333045500 | 32000 | 31950 | 32100 | 31950 | 4733 |
| 240 | 20240802 | 150500 | 47181583750 | 32000 | 32100 | 32100 | 31950 | 8552 |
| 241 | 20240802 | 150400 | 46907987400 | 32050 | 32000 | 32100 | 32000 | 5956 |
| 242 | 20240802 | 150300 | 46717229100 | 32050 | 32100 | 32150 | 32050 | 6341 |
| 243 | 20240802 | 150200 | 46513881950 | 32150 | 32150 | 32200 | 32100 | 3766 |
| 244 | 20240802 | 150100 | 46392913500 | 32150 | 32250 | 32300 | 32150 | 4779 |
| 245 | 20240802 | 150000 | 46239015350 | 32300 | 32250 | 32300 | 32250 | 2970 |
| 246 | 20240802 | 145900 | 46143194950 | 32250 | 32300 | 32300 | 32200 | 6649 |
| 247 | 20240802 | 145800 | 45928837450 | 32300 | 32250 | 32300 | 32200 | 5020 |
| 248 | 20240802 | 145700 | 45766834000 | 32250 | 32250 | 32300 | 32200 | 2790 |
| 249 | 20240802 | 145600 | 45676885350 | 32200 | 32200 | 32300 | 32150 | 5196 |
| 250 | 20240802 | 145500 | 45509435750 | 32250 | 32150 | 32250 | 32100 | 4342 |
| 251 | 20240802 | 145400 | 45369717300 | 32150 | 32100 | 32200 | 32100 | 2750 |
| 252 | 20240802 | 145300 | 45281346400 | 32150 | 32150 | 32150 | 32100 | 3005 |
| 253 | 20240802 | 145200 | 45184808000 | 32150 | 32150 | 32200 | 32100 | 1857 |
| 254 | 20240802 | 145100 | 45125171700 | 32150 | 32150 | 32150 | 32050 | 6132 |
| 255 | 20240802 | 145000 | 44928409200 | 32150 | 32050 | 32150 | 32000 | 3171 |
| 256 | 20240802 | 144900 | 44826674150 | 32050 | 32100 | 32100 | 31950 | 7428 |
| 257 | 20240802 | 144800 | 44588835850 | 32050 | 32150 | 32250 | 32050 | 3445 |
| 258 | 20240802 | 144700 | 44478111850 | 32150 | 32150 | 32200 | 32000 | 8540 |
| 259 | 20240802 | 144600 | 44204344250 | 32150 | 32150 | 32200 | 32100 | 2483 |
| 260 | 20240802 | 144500 | 44124573350 | 32150 | 32300 | 32300 | 32100 | 3334 |
| 261 | 20240802 | 144400 | 44017200050 | 32300 | 32200 | 32350 | 32200 | 3322 |
| 262 | 20240802 | 144300 | 43909972450 | 32250 | 32250 | 32350 | 32200 | 5309 |
| 263 | 20240802 | 144200 | 43738615350 | 32250 | 32150 | 32250 | 32100 | 5673 |
| 264 | 20240802 | 144100 | 43556072200 | 32150 | 32050 | 32200 | 32000 | 7014 |
| 265 | 20240802 | 144000 | 43330691850 | 32100 | 31950 | 32100 | 31950 | 5062 |
| 266 | 20240802 | 143900 | 43168708900 | 31950 | 31900 | 32050 | 31900 | 3037 |
| 267 | 20240802 | 143800 | 43071645500 | 31950 | 31950 | 32150 | 31900 | 5285 |
| 268 | 20240802 | 143700 | 42902669800 | 31950 | 32000 | 32050 | 31850 | 7010 |
| 269 | 20240802 | 143600 | 42678741500 | 32000 | 32000 | 32150 | 32000 | 5324 |
| 270 | 20240802 | 143500 | 42507996600 | 32000 | 32000 | 32100 | 31950 | 8117 |
| 271 | 20240802 | 143400 | 42248342350 | 31950 | 31900 | 32000 | 31900 | 3357 |
| 272 | 20240802 | 143300 | 42141123400 | 31950 | 31900 | 31950 | 31850 | 3068 |
| 273 | 20240802 | 143200 | 42043273200 | 31950 | 32000 | 32050 | 31900 | 5193 |
| 274 | 20240802 | 143100 | 41877216300 | 32000 | 31950 | 32050 | 31950 | 5059 |
| 275 | 20240802 | 143000 | 41715383550 | 31950 | 32000 | 32000 | 31900 | 3544 |
| 276 | 20240802 | 142900 | 41602085000 | 32000 | 32100 | 32100 | 32000 | 6345 |
| 277 | 20240802 | 142800 | 41398903050 | 32100 | 32100 | 32150 | 32050 | 3332 |
| 278 | 20240802 | 142700 | 41291968100 | 32100 | 31850 | 32150 | 31850 | 7133 |
| 279 | 20240802 | 142600 | 41063673550 | 31900 | 32000 | 32050 | 31850 | 11729 |
| 280 | 20240802 | 142500 | 40689280850 | 32050 | 31950 | 32050 | 31950 | 17455 |
| 281 | 20240802 | 142400 | 40131428800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 282 | 20240802 | 142300 | 40131428800 | 32050 | 32100 | 32150 | 32050 | 11179 |
| 283 | 20240802 | 142200 | 39772931250 | 32150 | 32150 | 32200 | 32100 | 2332 |
| 284 | 20240802 | 142100 | 39697991500 | 32150 | 32150 | 32200 | 32100 | 5782 |
| 285 | 20240802 | 142000 | 39512134500 | 32150 | 32200 | 32200 | 32100 | 2521 |
| 286 | 20240802 | 141900 | 39431110550 | 32200 | 32200 | 32250 | 32150 | 3135 |
| 287 | 20240802 | 141800 | 39330246150 | 32200 | 32200 | 32250 | 32150 | 2132 |
| 288 | 20240802 | 141700 | 39261635050 | 32200 | 32200 | 32250 | 32150 | 3169 |
| 289 | 20240802 | 141600 | 39159608750 | 32250 | 32250 | 32300 | 32250 | 2925 |
| 290 | 20240802 | 141500 | 39065255350 | 32300 | 32300 | 32350 | 32200 | 2282 |
| 291 | 20240802 | 141400 | 38991680800 | 32300 | 32300 | 32350 | 32300 | 1102 |
| 292 | 20240802 | 141300 | 38956076850 | 32350 | 32350 | 32400 | 32300 | 2014 |
| 293 | 20240802 | 141200 | 38890989850 | 32350 | 32300 | 32450 | 32250 | 12680 |
| 294 | 20240802 | 141100 | 38481290850 | 32300 | 32350 | 32400 | 32150 | 11238 |
| 295 | 20240802 | 141000 | 38118560950 | 32350 | 32350 | 32450 | 32350 | 3236 |
| 296 | 20240802 | 140900 | 38013849250 | 32350 | 32600 | 32600 | 32350 | 12313 |
| 297 | 20240802 | 140800 | 37613837100 | 32600 | 32550 | 32600 | 32500 | 1739 |
| 298 | 20240802 | 140700 | 37557238250 | 32550 | 32550 | 32600 | 32500 | 971 |
| 299 | 20240802 | 140600 | 37525648450 | 32550 | 32500 | 32600 | 32500 | 1667 |
| 300 | 20240802 | 140500 | 37471430800 | 32550 | 32550 | 32600 | 32500 | 1539 |
| 301 | 20240802 | 140400 | 37421336600 | 32550 | 32550 | 32600 | 32550 | 346 |
| 302 | 20240802 | 140300 | 37410072600 | 32550 | 32550 | 32550 | 32500 | 2138 |
| 303 | 20240802 | 140200 | 37340563650 | 32550 | 32600 | 32600 | 32500 | 1053 |
| 304 | 20240802 | 140100 | 37306290000 | 32550 | 32500 | 32600 | 32500 | 2980 |
| 305 | 20240802 | 140000 | 37209378550 | 32500 | 32650 | 32700 | 32500 | 2341 |
| 306 | 20240802 | 135900 | 37133134100 | 32700 | 32750 | 32750 | 32650 | 6583 |
| 307 | 20240802 | 135800 | 36917877400 | 32700 | 32700 | 32700 | 32650 | 1486 |
| 308 | 20240802 | 135700 | 36869306250 | 32650 | 32600 | 32700 | 32600 | 1269 |
| 309 | 20240802 | 135600 | 36827855900 | 32600 | 32550 | 32650 | 32550 | 359 |
| 310 | 20240802 | 135500 | 36816157050 | 32550 | 32700 | 32700 | 32550 | 4164 |
| 311 | 20240802 | 135400 | 36680260850 | 32650 | 32600 | 32700 | 32600 | 950 |
| 312 | 20240802 | 135300 | 36649221150 | 32600 | 32600 | 32650 | 32600 | 721 |
| 313 | 20240802 | 135200 | 36625685850 | 32600 | 32600 | 32650 | 32600 | 1034 |
| 314 | 20240802 | 135100 | 36591977050 | 32550 | 32550 | 32600 | 32550 | 1686 |
| 315 | 20240802 | 135000 | 36537043650 | 32550 | 32550 | 32600 | 32550 | 836 |
| 316 | 20240802 | 134900 | 36509804450 | 32600 | 32500 | 32600 | 32500 | 1360 |
| 317 | 20240802 | 134800 | 36465563400 | 32500 | 32550 | 32700 | 32500 | 2570 |
| 318 | 20240802 | 134700 | 36381781250 | 32550 | 32650 | 32650 | 32550 | 1871 |
| 319 | 20240802 | 134600 | 36320819550 | 32650 | 32650 | 32650 | 32600 | 827 |
| 320 | 20240802 | 134500 | 36293821300 | 32650 | 32600 | 32750 | 32600 | 1191 |
| 321 | 20240802 | 134400 | 36254919400 | 32600 | 32700 | 32700 | 32600 | 1910 |
| 322 | 20240802 | 134300 | 36192600200 | 32700 | 32750 | 32800 | 32700 | 686 |
| 323 | 20240802 | 134200 | 36170132900 | 32750 | 32700 | 32800 | 32700 | 2608 |
| 324 | 20240802 | 134100 | 36084817750 | 32700 | 32700 | 32700 | 32650 | 318 |
| 325 | 20240802 | 134000 | 36074433000 | 32700 | 32750 | 32750 | 32700 | 2105 |
| 326 | 20240802 | 133900 | 36005598350 | 32700 | 32750 | 32800 | 32700 | 2549 |
| 327 | 20240802 | 133800 | 35922149450 | 32700 | 32750 | 32800 | 32700 | 891 |
| 328 | 20240802 | 133700 | 35892969050 | 32800 | 32850 | 32850 | 32750 | 1529 |
| 329 | 20240802 | 133600 | 35842813050 | 32850 | 32800 | 32950 | 32800 | 2739 |
| 330 | 20240802 | 133500 | 35752817650 | 32800 | 32750 | 32800 | 32750 | 1211 |
| 331 | 20240802 | 133400 | 35713112750 | 32750 | 32800 | 32850 | 32750 | 2653 |
| 332 | 20240802 | 133300 | 35626080950 | 32800 | 32700 | 32800 | 32650 | 1858 |
| 333 | 20240802 | 133200 | 35565251050 | 32650 | 32700 | 32700 | 32650 | 1318 |
| 334 | 20240802 | 133100 | 35522199000 | 32700 | 32750 | 32750 | 32700 | 1325 |
| 335 | 20240802 | 133000 | 35478845150 | 32700 | 32750 | 32750 | 32650 | 6906 |
| 336 | 20240802 | 132900 | 35252883200 | 32800 | 32850 | 32900 | 32800 | 5018 |
| 337 | 20240802 | 132800 | 35088128350 | 32850 | 33050 | 33050 | 32850 | 4683 |
| 338 | 20240802 | 132700 | 34933873250 | 33050 | 33000 | 33050 | 32900 | 2802 |
| 339 | 20240802 | 132600 | 34841454250 | 33050 | 33050 | 33100 | 33000 | 2474 |
| 340 | 20240802 | 132500 | 34759644600 | 33100 | 32950 | 33100 | 32950 | 6314 |
| 341 | 20240802 | 132400 | 34551219450 | 32950 | 32850 | 33000 | 32850 | 5458 |
| 342 | 20240802 | 132300 | 34371429600 | 32850 | 32850 | 32900 | 32800 | 5031 |
| 343 | 20240802 | 132200 | 34206189050 | 32850 | 32750 | 32850 | 32700 | 1847 |
| 344 | 20240802 | 132100 | 34145616200 | 32700 | 32700 | 32800 | 32650 | 1817 |
| 345 | 20240802 | 132000 | 34086186650 | 32700 | 32600 | 32700 | 32600 | 1310 |
| 346 | 20240802 | 131900 | 34043434350 | 32600 | 32600 | 32650 | 32600 | 1819 |
| 347 | 20240802 | 131800 | 33984092250 | 32600 | 32650 | 32650 | 32550 | 1665 |
| 348 | 20240802 | 131700 | 33929829500 | 32650 | 32450 | 32750 | 32400 | 6709 |
| 349 | 20240802 | 131600 | 33711762000 | 32400 | 32400 | 32500 | 32400 | 3187 |
| 350 | 20240802 | 131500 | 33608374300 | 32400 | 32350 | 32450 | 32350 | 4128 |
| 351 | 20240802 | 131400 | 33474578950 | 32350 | 32350 | 32400 | 32350 | 1722 |
| 352 | 20240802 | 131300 | 33418835550 | 32350 | 32300 | 32400 | 32250 | 2441 |
| 353 | 20240802 | 131200 | 33339948300 | 32300 | 32300 | 32350 | 32250 | 10214 |
| 354 | 20240802 | 131100 | 33010071150 | 32200 | 32200 | 32300 | 32050 | 5400 |
| 355 | 20240802 | 131000 | 32836468500 | 32200 | 32300 | 32350 | 32100 | 13984 |
| 356 | 20240802 | 130900 | 32385718150 | 32300 | 32400 | 32400 | 32250 | 8944 |
| 357 | 20240802 | 130800 | 32096913800 | 32350 | 32500 | 32500 | 32300 | 9296 |
| 358 | 20240802 | 130700 | 31795856600 | 32500 | 32600 | 32600 | 32450 | 10246 |
| 359 | 20240802 | 130600 | 31462634650 | 32600 | 32700 | 32700 | 32550 | 5185 |
| 360 | 20240802 | 130500 | 31293514050 | 32600 | 32650 | 32750 | 32600 | 2419 |
| 361 | 20240802 | 130400 | 31214498900 | 32700 | 32750 | 32750 | 32650 | 2506 |
| 362 | 20240802 | 130300 | 31132583200 | 32750 | 32700 | 32750 | 32650 | 1178 |
| 363 | 20240802 | 130200 | 31094058750 | 32700 | 32750 | 32750 | 32700 | 1603 |
| 364 | 20240802 | 130100 | 31041622700 | 32750 | 32850 | 32850 | 32700 | 4971 |
| 365 | 20240802 | 130000 | 30878755050 | 32850 | 32950 | 32950 | 32850 | 3625 |
| 366 | 20240802 | 125900 | 30759531750 | 32950 | 32950 | 33000 | 32950 | 3606 |
| 367 | 20240802 | 125800 | 30640662600 | 32950 | 32950 | 33000 | 32950 | 1429 |
| 368 | 20240802 | 125700 | 30593566300 | 32950 | 32950 | 33000 | 32950 | 175 |
| 369 | 20240802 | 125600 | 30587797300 | 32950 | 33000 | 33000 | 32900 | 611 |
| 370 | 20240802 | 125500 | 30567661950 | 32900 | 32900 | 32950 | 32800 | 2930 |
| 371 | 20240802 | 125400 | 30471273750 | 32900 | 32900 | 32950 | 32850 | 3364 |
| 372 | 20240802 | 125300 | 30360486050 | 32850 | 32850 | 32900 | 32800 | 1140 |
| 373 | 20240802 | 125200 | 30323037300 | 32850 | 32800 | 32850 | 32800 | 538 |
| 374 | 20240802 | 125100 | 30305382950 | 32800 | 32800 | 32850 | 32750 | 318 |
| 375 | 20240802 | 125000 | 30294954350 | 32800 | 32800 | 32800 | 32750 | 122 |
| 376 | 20240802 | 124900 | 30290953400 | 32800 | 32800 | 32800 | 32700 | 487 |
| 377 | 20240802 | 124800 | 30274994200 | 32800 | 32950 | 32950 | 32650 | 5210 |
| 378 | 20240802 | 124700 | 30104229450 | 32950 | 32950 | 33000 | 32900 | 868 |
| 379 | 20240802 | 124600 | 30075619700 | 32900 | 32950 | 33000 | 32900 | 676 |
| 380 | 20240802 | 124500 | 30053354450 | 32950 | 32950 | 32950 | 32900 | 203 |
| 381 | 20240802 | 124400 | 30046667400 | 32950 | 32900 | 32950 | 32850 | 590 |
| 382 | 20240802 | 124300 | 30027252800 | 32900 | 32900 | 33000 | 32900 | 1965 |
| 383 | 20240802 | 124200 | 29962531650 | 32950 | 32950 | 32950 | 32900 | 591 |
| 384 | 20240802 | 124100 | 29943059650 | 32900 | 32850 | 32900 | 32800 | 731 |
| 385 | 20240802 | 124000 | 29919030500 | 32900 | 32850 | 32900 | 32800 | 2607 |
| 386 | 20240802 | 123900 | 29833395950 | 32850 | 32800 | 32850 | 32750 | 902 |
| 387 | 20240802 | 123800 | 29803823150 | 32800 | 32750 | 32800 | 32750 | 159 |
| 388 | 20240802 | 123700 | 29798614200 | 32750 | 32800 | 32800 | 32750 | 602 |
| 389 | 20240802 | 123600 | 29778884400 | 32800 | 32850 | 32850 | 32800 | 1090 |
| 390 | 20240802 | 123500 | 29743127850 | 32800 | 32850 | 32850 | 32800 | 312 |
| 391 | 20240802 | 123400 | 29732881500 | 32850 | 32750 | 32850 | 32750 | 2931 |
| 392 | 20240802 | 123300 | 29636644650 | 32800 | 32750 | 32800 | 32700 | 1573 |
| 393 | 20240802 | 123200 | 29585127250 | 32750 | 32650 | 32750 | 32650 | 6165 |
| 394 | 20240802 | 123100 | 29383549450 | 32650 | 32600 | 32700 | 32600 | 2202 |
| 395 | 20240802 | 123000 | 29311695250 | 32650 | 32700 | 32700 | 32600 | 2348 |
| 396 | 20240802 | 122900 | 29235033400 | 32650 | 32750 | 32800 | 32650 | 6161 |
| 397 | 20240802 | 122800 | 29033536500 | 32750 | 32800 | 32800 | 32750 | 1603 |
| 398 | 20240802 | 122700 | 28980961500 | 32800 | 32800 | 32800 | 32750 | 536 |
| 399 | 20240802 | 122600 | 28963395900 | 32750 | 32800 | 32800 | 32750 | 893 |
| 400 | 20240802 | 122500 | 28934109700 | 32800 | 32800 | 32850 | 32750 | 4133 |
| 401 | 20240802 | 122400 | 28798538050 | 32800 | 32800 | 32850 | 32800 | 734 |
| 402 | 20240802 | 122300 | 28774434800 | 32800 | 32800 | 32800 | 32750 | 1268 |
| 403 | 20240802 | 122200 | 28732846700 | 32800 | 32850 | 32850 | 32800 | 613 |
| 404 | 20240802 | 122100 | 28712738700 | 32850 | 32750 | 32850 | 32750 | 358 |
| 405 | 20240802 | 122000 | 28700993550 | 32800 | 32850 | 32850 | 32750 | 1476 |
| 406 | 20240802 | 121900 | 28652569250 | 32800 | 32750 | 32850 | 32750 | 1381 |
| 407 | 20240802 | 121800 | 28607265150 | 32750 | 32750 | 32800 | 32750 | 341 |
| 408 | 20240802 | 121700 | 28596097100 | 32750 | 32750 | 32850 | 32750 | 341 |
| 409 | 20240802 | 121600 | 28584924300 | 32750 | 32850 | 32900 | 32700 | 7664 |
| 410 | 20240802 | 121500 | 28333571550 | 32900 | 32900 | 32950 | 32850 | 642 |
| 411 | 20240802 | 121400 | 28312452500 | 32900 | 32800 | 32900 | 32800 | 315 |
| 412 | 20240802 | 121300 | 28302104800 | 32800 | 32850 | 32850 | 32800 | 620 |
| 413 | 20240802 | 121200 | 28281759500 | 32800 | 32850 | 32850 | 32800 | 659 |
| 414 | 20240802 | 121100 | 28260136600 | 32850 | 32750 | 32900 | 32750 | 435 |
| 415 | 20240802 | 121000 | 28245858700 | 32750 | 32750 | 32800 | 32700 | 2153 |
| 416 | 20240802 | 120900 | 28175366450 | 32800 | 32850 | 32900 | 32750 | 5788 |
| 417 | 20240802 | 120800 | 27985347800 | 32900 | 32900 | 32950 | 32850 | 750 |
| 418 | 20240802 | 120700 | 27960672900 | 32900 | 32800 | 32900 | 32800 | 4233 |
| 419 | 20240802 | 120600 | 27821513200 | 32750 | 32800 | 32800 | 32750 | 1894 |
| 420 | 20240802 | 120500 | 27759439550 | 32800 | 33000 | 33000 | 32750 | 6495 |
| 421 | 20240802 | 120400 | 27545874550 | 33100 | 32950 | 33100 | 32950 | 1890 |
| 422 | 20240802 | 120300 | 27483483300 | 32950 | 33050 | 33050 | 32900 | 2406 |
| 423 | 20240802 | 120200 | 27404117400 | 33050 | 33100 | 33200 | 33000 | 2424 |
| 424 | 20240802 | 120100 | 27323939350 | 33100 | 33050 | 33200 | 33050 | 4268 |
| 425 | 20240802 | 120000 | 27182549750 | 33050 | 33000 | 33100 | 32950 | 2611 |
| 426 | 20240802 | 115900 | 27096198700 | 32900 | 32900 | 33000 | 32850 | 4075 |
| 427 | 20240802 | 115800 | 26961855850 | 32900 | 32950 | 32950 | 32850 | 942 |
| 428 | 20240802 | 115700 | 26930850700 | 32900 | 32850 | 32900 | 32800 | 718 |
| 429 | 20240802 | 115600 | 26907272950 | 32850 | 32800 | 32950 | 32750 | 5222 |
| 430 | 20240802 | 115500 | 26735716150 | 32850 | 32800 | 32900 | 32800 | 3604 |
| 431 | 20240802 | 115400 | 26617364500 | 32800 | 32750 | 32850 | 32700 | 4809 |
| 432 | 20240802 | 115300 | 26459847600 | 32750 | 32750 | 32800 | 32650 | 8747 |
| 433 | 20240802 | 115200 | 26173546650 | 32750 | 32850 | 32900 | 32750 | 2934 |
| 434 | 20240802 | 115100 | 26077279900 | 32800 | 32850 | 32850 | 32800 | 1073 |
| 435 | 20240802 | 115000 | 26042061200 | 32850 | 32850 | 32950 | 32850 | 2711 |
| 436 | 20240802 | 114900 | 25952886100 | 32950 | 32900 | 33000 | 32850 | 1962 |
| 437 | 20240802 | 114800 | 25888284450 | 32950 | 33000 | 33000 | 32900 | 1072 |
| 438 | 20240802 | 114700 | 25852958000 | 33050 | 33100 | 33100 | 33000 | 384 |
| 439 | 20240802 | 114600 | 25840254300 | 33100 | 32950 | 33100 | 32900 | 3582 |
| 440 | 20240802 | 114500 | 25722184800 | 32950 | 32900 | 33000 | 32850 | 1278 |
| 441 | 20240802 | 114400 | 25680105450 | 32850 | 32750 | 32950 | 32750 | 3875 |
| 442 | 20240802 | 114300 | 25552750450 | 32750 | 32750 | 32800 | 32650 | 5846 |
| 443 | 20240802 | 114200 | 25361410400 | 32800 | 32800 | 32800 | 32700 | 2755 |
| 444 | 20240802 | 114100 | 25271239900 | 32800 | 32850 | 32850 | 32750 | 4515 |
| 445 | 20240802 | 114000 | 25123233100 | 32850 | 32950 | 32950 | 32850 | 1512 |
| 446 | 20240802 | 113900 | 25073511450 | 32950 | 32800 | 33000 | 32750 | 8211 |
| 447 | 20240802 | 113800 | 24804050600 | 32750 | 32900 | 33000 | 32700 | 10091 |
| 448 | 20240802 | 113700 | 24473098450 | 32900 | 33150 | 33150 | 32850 | 6198 |
| 449 | 20240802 | 113600 | 24268740250 | 33100 | 33100 | 33150 | 33050 | 782 |
| 450 | 20240802 | 113500 | 24242859450 | 33050 | 33050 | 33150 | 33000 | 792 |
| 451 | 20240802 | 113400 | 24216687150 | 33150 | 32950 | 33150 | 32900 | 15603 |
| 452 | 20240802 | 113300 | 23702306300 | 32950 | 33150 | 33150 | 32950 | 6297 |
| 453 | 20240802 | 113200 | 23494290600 | 33150 | 33150 | 33200 | 33100 | 3101 |
| 454 | 20240802 | 113100 | 23391567550 | 33100 | 33100 | 33150 | 33050 | 889 |
| 455 | 20240802 | 113000 | 23362144200 | 33100 | 33100 | 33100 | 33050 | 469 |
| 456 | 20240802 | 112900 | 23346627200 | 33100 | 33050 | 33100 | 33000 | 2295 |
| 457 | 20240802 | 112800 | 23270828800 | 33050 | 33200 | 33200 | 33050 | 3023 |
| 458 | 20240802 | 112700 | 23170777550 | 33200 | 33200 | 33200 | 33150 | 603 |
| 459 | 20240802 | 112600 | 23150759100 | 33150 | 33150 | 33200 | 33100 | 810 |
| 460 | 20240802 | 112500 | 23123919150 | 33100 | 33150 | 33150 | 33050 | 3245 |
| 461 | 20240802 | 112400 | 23016407950 | 33150 | 33200 | 33250 | 33150 | 1153 |
| 462 | 20240802 | 112300 | 22978131400 | 33200 | 33100 | 33250 | 33050 | 4101 |
| 463 | 20240802 | 112200 | 22842044850 | 33100 | 32900 | 33100 | 32900 | 1762 |
| 464 | 20240802 | 112100 | 22783868600 | 32850 | 32950 | 33000 | 32850 | 10665 |
| 465 | 20240802 | 112000 | 22432874300 | 33000 | 33000 | 33000 | 32900 | 7917 |
| 466 | 20240802 | 111900 | 22172193200 | 33000 | 33000 | 33050 | 32950 | 1870 |
| 467 | 20240802 | 111800 | 22110535450 | 32950 | 33050 | 33100 | 32900 | 6796 |
| 468 | 20240802 | 111700 | 21886494100 | 33050 | 33200 | 33200 | 32950 | 6748 |
| 469 | 20240802 | 111600 | 21663358050 | 33200 | 33200 | 33250 | 33150 | 773 |
| 470 | 20240802 | 111500 | 21637708500 | 33200 | 33150 | 33200 | 33050 | 987 |
| 471 | 20240802 | 111400 | 21605019600 | 33100 | 33050 | 33150 | 32900 | 14422 |
| 472 | 20240802 | 111300 | 21130123100 | 33050 | 33150 | 33150 | 33000 | 6172 |
| 473 | 20240802 | 111200 | 20926057050 | 33150 | 33200 | 33250 | 33100 | 3086 |
| 474 | 20240802 | 111100 | 20823716650 | 33200 | 33000 | 33250 | 33000 | 2702 |
| 475 | 20240802 | 111000 | 20734424300 | 33000 | 33150 | 33250 | 32950 | 5356 |
| 476 | 20240802 | 110900 | 20557417250 | 33150 | 33050 | 33150 | 33050 | 1016 |
| 477 | 20240802 | 110800 | 20523758750 | 33050 | 33050 | 33100 | 32850 | 8414 |
| 478 | 20240802 | 110700 | 20246178300 | 33000 | 33400 | 33400 | 32950 | 42129 |
| 479 | 20240802 | 110600 | 18850432600 | 33400 | 33400 | 33450 | 33400 | 993 |
| 480 | 20240802 | 110500 | 18817265250 | 33450 | 33450 | 33500 | 33400 | 1769 |
| 481 | 20240802 | 110400 | 18758072800 | 33500 | 33450 | 33500 | 33400 | 987 |
| 482 | 20240802 | 110300 | 18725062900 | 33450 | 33450 | 33500 | 33400 | 3254 |
| 483 | 20240802 | 110200 | 18616231450 | 33500 | 33550 | 33550 | 33500 | 2389 |
| 484 | 20240802 | 110100 | 18536162550 | 33550 | 33550 | 33700 | 33450 | 3773 |
| 485 | 20240802 | 110000 | 18409499200 | 33550 | 33600 | 33650 | 33550 | 565 |
| 486 | 20240802 | 105900 | 18390519350 | 33550 | 33450 | 33550 | 33450 | 1314 |
| 487 | 20240802 | 105800 | 18346495500 | 33450 | 33550 | 33600 | 33450 | 1943 |
| 488 | 20240802 | 105700 | 18281310750 | 33550 | 33450 | 33550 | 33400 | 3227 |
| 489 | 20240802 | 105600 | 18173427400 | 33450 | 33350 | 33500 | 33250 | 2292 |
| 490 | 20240802 | 105500 | 18096989050 | 33350 | 33300 | 33350 | 33250 | 2385 |
| 491 | 20240802 | 105400 | 18017582500 | 33300 | 33400 | 33450 | 33200 | 9535 |
| 492 | 20240802 | 105300 | 17700159550 | 33400 | 33550 | 33550 | 33400 | 9642 |
| 493 | 20240802 | 105200 | 17377517300 | 33550 | 33550 | 33600 | 33500 | 2611 |
| 494 | 20240802 | 105100 | 17289990350 | 33650 | 33500 | 33650 | 33500 | 2435 |
| 495 | 20240802 | 105000 | 17208237650 | 33550 | 33550 | 33600 | 33500 | 3317 |
| 496 | 20240802 | 104900 | 17096971500 | 33600 | 33550 | 33600 | 33500 | 4153 |
| 497 | 20240802 | 104800 | 16957652250 | 33550 | 33600 | 33650 | 33550 | 923 |
| 498 | 20240802 | 104700 | 16926654050 | 33600 | 33600 | 33650 | 33600 | 1541 |
| 499 | 20240802 | 104600 | 16874869950 | 33600 | 33650 | 33700 | 33550 | 4350 |
| 500 | 20240802 | 104500 | 16728474550 | 33700 | 33700 | 33800 | 33550 | 8046 |
| 501 | 20240802 | 104400 | 16457827600 | 33700 | 33700 | 33800 | 33700 | 1303 |
| 502 | 20240802 | 104300 | 16413872700 | 33700 | 33700 | 33750 | 33650 | 1579 |
| 503 | 20240802 | 104200 | 16360717150 | 33700 | 33650 | 33700 | 33600 | 3169 |
| 504 | 20240802 | 104100 | 16254189150 | 33600 | 33550 | 33600 | 33550 | 1484 |
| 505 | 20240802 | 104000 | 16204353950 | 33600 | 33550 | 33650 | 33500 | 4832 |
| 506 | 20240802 | 103900 | 16042291500 | 33600 | 33600 | 33650 | 33550 | 2326 |
| 507 | 20240802 | 103800 | 15964129050 | 33600 | 33600 | 33600 | 33500 | 1804 |
| 508 | 20240802 | 103700 | 15903573200 | 33600 | 33600 | 33700 | 33450 | 17498 |
| 509 | 20240802 | 103600 | 15316541150 | 33550 | 33700 | 33700 | 33550 | 1791 |
| 510 | 20240802 | 103500 | 15256300000 | 33650 | 33700 | 33750 | 33500 | 4648 |
| 511 | 20240802 | 103400 | 15100282600 | 33650 | 33600 | 33700 | 33500 | 12384 |
| 512 | 20240802 | 103300 | 14684550800 | 33650 | 33600 | 33650 | 33600 | 3640 |
| 513 | 20240802 | 103200 | 14562153250 | 33600 | 33650 | 33650 | 33550 | 6826 |
| 514 | 20240802 | 103100 | 14332801000 | 33650 | 33650 | 33800 | 33600 | 4021 |
| 515 | 20240802 | 103000 | 14197402750 | 33650 | 33850 | 33850 | 33600 | 13711 |
| 516 | 20240802 | 102900 | 13735655450 | 33850 | 33800 | 33850 | 33750 | 660 |
| 517 | 20240802 | 102800 | 13713342050 | 33800 | 33800 | 33850 | 33750 | 1416 |
| 518 | 20240802 | 102700 | 13665476700 | 33850 | 33950 | 33950 | 33800 | 1265 |
| 519 | 20240802 | 102600 | 13622618800 | 33950 | 33950 | 33950 | 33850 | 225 |
| 520 | 20240802 | 102500 | 13614986200 | 33950 | 33900 | 34000 | 33800 | 5349 |
| 521 | 20240802 | 102400 | 13433797500 | 33850 | 34000 | 34050 | 33850 | 4573 |
| 522 | 20240802 | 102300 | 13278671750 | 34050 | 33950 | 34100 | 33900 | 3308 |
| 523 | 20240802 | 102200 | 13166257500 | 34050 | 34050 | 34200 | 33950 | 3298 |
| 524 | 20240802 | 102100 | 13054005500 | 34050 | 34200 | 34300 | 34050 | 2493 |
| 525 | 20240802 | 102000 | 12968854950 | 34300 | 34450 | 34450 | 34250 | 3830 |
| 526 | 20240802 | 101900 | 12837335550 | 34450 | 34250 | 34450 | 34200 | 5757 |
| 527 | 20240802 | 101800 | 12639534750 | 34200 | 34150 | 34250 | 34150 | 2759 |
| 528 | 20240802 | 101700 | 12545193250 | 34200 | 34050 | 34200 | 34000 | 5615 |
| 529 | 20240802 | 101600 | 12353684500 | 34000 | 33900 | 34050 | 33900 | 1957 |
| 530 | 20240802 | 101500 | 12287173950 | 33900 | 34000 | 34050 | 33900 | 2672 |
| 531 | 20240802 | 101400 | 12196477700 | 34000 | 34150 | 34150 | 33950 | 2885 |
| 532 | 20240802 | 101300 | 12098269000 | 34100 | 34100 | 34150 | 34050 | 777 |
| 533 | 20240802 | 101200 | 12071761100 | 34150 | 34150 | 34200 | 34050 | 3062 |
| 534 | 20240802 | 101100 | 11967322500 | 34150 | 34200 | 34250 | 34150 | 2280 |
| 535 | 20240802 | 101000 | 11889398100 | 34200 | 34250 | 34250 | 34150 | 1746 |
| 536 | 20240802 | 100900 | 11829634550 | 34250 | 34200 | 34250 | 34100 | 1655 |
| 537 | 20240802 | 100800 | 11773085750 | 34150 | 34150 | 34200 | 34050 | 1216 |
| 538 | 20240802 | 100700 | 11731573850 | 34150 | 34250 | 34250 | 34100 | 2693 |
| 539 | 20240802 | 100600 | 11639630250 | 34200 | 34150 | 34250 | 34050 | 2101 |
| 540 | 20240802 | 100500 | 11567879000 | 34150 | 34150 | 34200 | 34000 | 3230 |
| 541 | 20240802 | 100400 | 11457741150 | 34150 | 34050 | 34150 | 34050 | 1612 |
| 542 | 20240802 | 100300 | 11402820850 | 34050 | 33850 | 34100 | 33850 | 6606 |
| 543 | 20240802 | 100200 | 11178273300 | 33900 | 33750 | 33900 | 33700 | 4670 |
| 544 | 20240802 | 100100 | 11020458750 | 33800 | 33650 | 33800 | 33600 | 2210 |
| 545 | 20240802 | 100000 | 10946076450 | 33650 | 33850 | 33850 | 33550 | 12191 |
| 546 | 20240802 | 095900 | 10535432500 | 33850 | 33950 | 33950 | 33800 | 4895 |
| 547 | 20240802 | 095800 | 10369739100 | 33950 | 33900 | 33950 | 33800 | 4083 |
| 548 | 20240802 | 095700 | 10231436800 | 33850 | 33900 | 33950 | 33850 | 3236 |
| 549 | 20240802 | 095600 | 10121743250 | 33850 | 33950 | 33950 | 33800 | 8045 |
| 550 | 20240802 | 095500 | 9849419950 | 33950 | 33950 | 34100 | 33900 | 6426 |
| 551 | 20240802 | 095400 | 9631324300 | 33950 | 34150 | 34200 | 33950 | 18894 |
| 552 | 20240802 | 095300 | 8988010100 | 34150 | 34150 | 34200 | 34100 | 4431 |
| 553 | 20240802 | 095200 | 8836793300 | 34100 | 34400 | 34450 | 34100 | 19416 |
| 554 | 20240802 | 095100 | 8172062300 | 34450 | 34500 | 34500 | 34400 | 4358 |
| 555 | 20240802 | 095000 | 8022028800 | 34450 | 34450 | 34500 | 34400 | 3484 |
| 556 | 20240802 | 094900 | 7902014000 | 34450 | 34700 | 34700 | 34450 | 18571 |
| 557 | 20240802 | 094800 | 7260450100 | 34700 | 34600 | 34700 | 34600 | 499 |
| 558 | 20240802 | 094700 | 7243144800 | 34600 | 34750 | 34750 | 34600 | 6808 |
| 559 | 20240802 | 094600 | 7007322200 | 34750 | 34900 | 34900 | 34700 | 4545 |
| 560 | 20240802 | 094500 | 6849444850 | 34900 | 34950 | 34950 | 34850 | 1325 |
| 561 | 20240802 | 094400 | 6803194750 | 34900 | 34900 | 35000 | 34850 | 1904 |
| 562 | 20240802 | 094300 | 6736670950 | 34900 | 34800 | 34900 | 34800 | 421 |
| 563 | 20240802 | 094200 | 6722001250 | 34800 | 34750 | 34850 | 34750 | 1324 |
| 564 | 20240802 | 094100 | 6675939950 | 34800 | 34850 | 34850 | 34750 | 1145 |
| 565 | 20240802 | 094000 | 6636073850 | 34800 | 34800 | 34850 | 34750 | 1110 |
| 566 | 20240802 | 093900 | 6597418400 | 34750 | 34850 | 34850 | 34700 | 2244 |
| 567 | 20240802 | 093800 | 6519401800 | 34850 | 34950 | 34950 | 34800 | 2909 |
| 568 | 20240802 | 093700 | 6417974050 | 34950 | 35050 | 35050 | 34950 | 2286 |
| 569 | 20240802 | 093600 | 6338026700 | 35050 | 35000 | 35050 | 35000 | 570 |
| 570 | 20240802 | 093500 | 6318074800 | 35000 | 34950 | 35050 | 34900 | 2145 |
| 571 | 20240802 | 093400 | 6243124000 | 35000 | 35150 | 35150 | 35000 | 3975 |
| 572 | 20240802 | 093300 | 6103760850 | 35050 | 35050 | 35100 | 34900 | 4759 |
| 573 | 20240802 | 093200 | 5937191400 | 35050 | 35000 | 35200 | 35000 | 7344 |
| 574 | 20240802 | 093100 | 5679732250 | 35000 | 34950 | 35000 | 34850 | 2562 |
| 575 | 20240802 | 093000 | 5590188400 | 34900 | 34800 | 34950 | 34800 | 3230 |
| 576 | 20240802 | 092900 | 5477409450 | 34850 | 34850 | 34900 | 34750 | 2534 |
| 577 | 20240802 | 092800 | 5389266250 | 34850 | 34850 | 34900 | 34750 | 1972 |
| 578 | 20240802 | 092700 | 5320605350 | 34850 | 34900 | 34950 | 34800 | 1584 |
| 579 | 20240802 | 092600 | 5265374750 | 34900 | 34850 | 34950 | 34850 | 1190 |
| 580 | 20240802 | 092500 | 5223817900 | 34850 | 34800 | 34850 | 34800 | 1003 |
| 581 | 20240802 | 092400 | 5188868700 | 34800 | 34800 | 34900 | 34750 | 1205 |
| 582 | 20240802 | 092300 | 5146901750 | 34750 | 34750 | 34800 | 34700 | 4443 |
| 583 | 20240802 | 092200 | 4992534700 | 34800 | 34600 | 34800 | 34600 | 1973 |
| 584 | 20240802 | 092100 | 4924088250 | 34650 | 34600 | 34700 | 34500 | 5035 |
| 585 | 20240802 | 092000 | 4750073500 | 34600 | 34550 | 34650 | 34550 | 3087 |
| 586 | 20240802 | 091900 | 4643283800 | 34600 | 34700 | 34700 | 34550 | 5582 |
| 587 | 20240802 | 091800 | 4450079500 | 34700 | 34600 | 34700 | 34600 | 3368 |
| 588 | 20240802 | 091700 | 4333383350 | 34600 | 34800 | 34800 | 34550 | 13301 |
| 589 | 20240802 | 091600 | 3871774600 | 34850 | 34950 | 35000 | 34800 | 7960 |
| 590 | 20240802 | 091500 | 3594348050 | 34950 | 35000 | 35150 | 34950 | 2027 |
| 591 | 20240802 | 091400 | 3523379050 | 35000 | 34950 | 35000 | 34900 | 2181 |
| 592 | 20240802 | 091300 | 3447124600 | 34950 | 34850 | 34950 | 34850 | 2269 |
| 593 | 20240802 | 091200 | 3367957850 | 34900 | 34950 | 34950 | 34850 | 1372 |
| 594 | 20240802 | 091100 | 3320086250 | 34900 | 34850 | 35000 | 34800 | 8091 |
| 595 | 20240802 | 091000 | 3038239050 | 34900 | 35050 | 35100 | 34900 | 7149 |
| 596 | 20240802 | 090900 | 2788184350 | 35050 | 35200 | 35300 | 35050 | 5740 |
| 597 | 20240802 | 090800 | 2586257500 | 35200 | 35200 | 35300 | 35100 | 2272 |
| 598 | 20240802 | 090700 | 2506242400 | 35200 | 35000 | 35250 | 34950 | 5062 |
| 599 | 20240802 | 090600 | 2328826250 | 35050 | 35200 | 35250 | 35000 | 5956 |
| 600 | 20240802 | 090500 | 2119781550 | 35200 | 35450 | 35650 | 35200 | 10238 |
| 601 | 20240802 | 090400 | 1756583500 | 35450 | 35400 | 35500 | 35300 | 2943 |
| 602 | 20240802 | 090300 | 1652369000 | 35350 | 35200 | 35550 | 35150 | 5976 |
| 603 | 20240802 | 090200 | 1441384550 | 35250 | 35100 | 35350 | 35100 | 5496 |
| 604 | 20240802 | 090100 | 1247812300 | 35100 | 34950 | 35650 | 34750 | 15687 |
| 605 | 20240802 | 090000 | 700470150 | 35000 | 35600 | 35600 | 34800 | 19805 |