33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 191100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 21781 |
| 3 | 20240802 | 191000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 4 | 20240802 | 190900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 5 | 20240802 | 190800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 6 | 20240802 | 190700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 7 | 20240802 | 190600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 8 | 20240802 | 190500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 9 | 20240802 | 190400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 10 | 20240802 | 190300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 11 | 20240802 | 190200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 12 | 20240802 | 190100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 13 | 20240802 | 190000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 14 | 20240802 | 185900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 15 | 20240802 | 185800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 16 | 20240802 | 185700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 17 | 20240802 | 185600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 18 | 20240802 | 185500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 19 | 20240802 | 185400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 20 | 20240802 | 185300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 21 | 20240802 | 185200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 22 | 20240802 | 185100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 23 | 20240802 | 185000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 24 | 20240802 | 184900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 25 | 20240802 | 184800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 26 | 20240802 | 184700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 27 | 20240802 | 184600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 28 | 20240802 | 184500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 29 | 20240802 | 184400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 30 | 20240802 | 184300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 31 | 20240802 | 184200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 32 | 20240802 | 184100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 21781 |
| 33 | 20240802 | 184000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 34 | 20240802 | 183900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 35 | 20240802 | 183800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 36 | 20240802 | 183700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 37 | 20240802 | 183600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 38 | 20240802 | 183500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 39 | 20240802 | 183400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 40 | 20240802 | 183300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 41 | 20240802 | 183200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 42 | 20240802 | 183100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 43 | 20240802 | 183000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 44 | 20240802 | 182900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 45 | 20240802 | 182800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 46 | 20240802 | 182700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 47 | 20240802 | 182600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 48 | 20240802 | 182500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 49 | 20240802 | 182400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 50 | 20240802 | 182300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 51 | 20240802 | 182200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 52 | 20240802 | 182100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 53 | 20240802 | 182000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 54 | 20240802 | 181900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 55 | 20240802 | 181800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 56 | 20240802 | 181700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 57 | 20240802 | 181600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 58 | 20240802 | 181500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 59 | 20240802 | 181400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 60 | 20240802 | 181300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 61 | 20240802 | 181200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 62 | 20240802 | 181100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 21781 |
| 63 | 20240802 | 181000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 64 | 20240802 | 180900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 65 | 20240802 | 180800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 66 | 20240802 | 180700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 67 | 20240802 | 180600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 68 | 20240802 | 180500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 69 | 20240802 | 180400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 70 | 20240802 | 180300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 71 | 20240802 | 180200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 72 | 20240802 | 180100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 73 | 20240802 | 180000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 74 | 20240802 | 175900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 75 | 20240802 | 175800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 76 | 20240802 | 175700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 77 | 20240802 | 175600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 78 | 20240802 | 175500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 79 | 20240802 | 175400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 80 | 20240802 | 175300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 81 | 20240802 | 175200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 82 | 20240802 | 175100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 83 | 20240802 | 175000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 84 | 20240802 | 174900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 85 | 20240802 | 174800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 86 | 20240802 | 174700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 87 | 20240802 | 174600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 88 | 20240802 | 174500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 89 | 20240802 | 174400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 90 | 20240802 | 174300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 91 | 20240802 | 174200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 92 | 20240802 | 174100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 21781 |
| 93 | 20240802 | 174000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 94 | 20240802 | 173900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 95 | 20240802 | 173800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 96 | 20240802 | 173700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 97 | 20240802 | 173600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 98 | 20240802 | 173500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 99 | 20240802 | 173400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 100 | 20240802 | 173300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 101 | 20240802 | 173200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 102 | 20240802 | 173100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 103 | 20240802 | 173000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 104 | 20240802 | 172900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 105 | 20240802 | 172800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 106 | 20240802 | 172700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 107 | 20240802 | 172600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 108 | 20240802 | 172500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 109 | 20240802 | 172400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 110 | 20240802 | 172300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 111 | 20240802 | 172200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 112 | 20240802 | 172100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 113 | 20240802 | 172000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 114 | 20240802 | 171900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 115 | 20240802 | 171800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 116 | 20240802 | 171700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 117 | 20240802 | 171600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 118 | 20240802 | 171500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 119 | 20240802 | 171400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 120 | 20240802 | 171300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 121 | 20240802 | 171200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 122 | 20240802 | 171100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 21781 |
| 123 | 20240802 | 171000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 124 | 20240802 | 170900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 125 | 20240802 | 170800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 126 | 20240802 | 170700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 127 | 20240802 | 170600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 128 | 20240802 | 170500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 129 | 20240802 | 170400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 130 | 20240802 | 170300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 131 | 20240802 | 170200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 132 | 20240802 | 170100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 133 | 20240802 | 170000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 134 | 20240802 | 165900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 135 | 20240802 | 165800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 136 | 20240802 | 165700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 137 | 20240802 | 165600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 138 | 20240802 | 165500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 139 | 20240802 | 165400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 140 | 20240802 | 165300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 141 | 20240802 | 165200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 142 | 20240802 | 165100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 143 | 20240802 | 165000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 144 | 20240802 | 164900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 145 | 20240802 | 164800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 146 | 20240802 | 164700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 147 | 20240802 | 164600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 148 | 20240802 | 164500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 149 | 20240802 | 164400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 150 | 20240802 | 164300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 151 | 20240802 | 164200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 152 | 20240802 | 164100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 21781 |
| 153 | 20240802 | 164000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 154 | 20240802 | 163900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 155 | 20240802 | 163800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 156 | 20240802 | 163700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 157 | 20240802 | 163600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 158 | 20240802 | 163500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 159 | 20240802 | 163400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 160 | 20240802 | 163300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 161 | 20240802 | 163200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 162 | 20240802 | 163100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 163 | 20240802 | 163000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 164 | 20240802 | 162900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 165 | 20240802 | 162800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 166 | 20240802 | 162700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 167 | 20240802 | 162600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 168 | 20240802 | 162500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 169 | 20240802 | 162400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 170 | 20240802 | 162300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 171 | 20240802 | 162200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 172 | 20240802 | 162100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 173 | 20240802 | 162000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 174 | 20240802 | 161900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 175 | 20240802 | 161800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 176 | 20240802 | 161700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 177 | 20240802 | 161600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 178 | 20240802 | 161500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 179 | 20240802 | 161400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 180 | 20240802 | 161300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 181 | 20240802 | 161200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 182 | 20240802 | 161100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 21781 |
| 183 | 20240802 | 161000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 184 | 20240802 | 160900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 185 | 20240802 | 160800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 186 | 20240802 | 160700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 187 | 20240802 | 160600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 188 | 20240802 | 160500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 189 | 20240802 | 160400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 190 | 20240802 | 160300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 191 | 20240802 | 160200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 192 | 20240802 | 160100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 193 | 20240802 | 160000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 194 | 20240802 | 155900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 195 | 20240802 | 155800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 196 | 20240802 | 155700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 197 | 20240802 | 155600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 198 | 20240802 | 155500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 199 | 20240802 | 155400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 200 | 20240802 | 155300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 201 | 20240802 | 155200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 202 | 20240802 | 155100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 203 | 20240802 | 155000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 204 | 20240802 | 154900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 205 | 20240802 | 154800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 206 | 20240802 | 154700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 207 | 20240802 | 154600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 208 | 20240802 | 154500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 209 | 20240802 | 154400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 210 | 20240802 | 154300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 211 | 20240802 | 154200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 212 | 20240802 | 154100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 21781 |
| 213 | 20240802 | 154000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 214 | 20240802 | 153900 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 215 | 20240802 | 153800 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 216 | 20240802 | 153700 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 217 | 20240802 | 153600 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 218 | 20240802 | 153500 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 219 | 20240802 | 153400 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 220 | 20240802 | 153300 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 221 | 20240802 | 153200 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 222 | 20240802 | 153100 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 223 | 20240802 | 153000 | 25718119850 | 38850 | 38850 | 38850 | 38850 | 21781 |
| 224 | 20240802 | 152900 | 24871928000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 225 | 20240802 | 152800 | 24871928000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 226 | 20240802 | 152700 | 24871928000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 227 | 20240802 | 152600 | 24871928000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 228 | 20240802 | 152500 | 24871928000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 229 | 20240802 | 152400 | 24871928000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 230 | 20240802 | 152300 | 24871928000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 231 | 20240802 | 152200 | 24871928000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 232 | 20240802 | 152100 | 24871928000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 233 | 20240802 | 152000 | 24871928000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 234 | 20240802 | 151900 | 24871928000 | 38850 | 38800 | 38900 | 38800 | 801 |
| 235 | 20240802 | 151800 | 24840837750 | 38850 | 39050 | 39050 | 38850 | 4214 |
| 236 | 20240802 | 151700 | 24676541600 | 39050 | 39000 | 39050 | 38950 | 2339 |
| 237 | 20240802 | 151600 | 24585313250 | 39000 | 39000 | 39050 | 38900 | 7769 |
| 238 | 20240802 | 151500 | 24282590000 | 39000 | 38950 | 39000 | 38950 | 1347 |
| 239 | 20240802 | 151400 | 24230059200 | 38950 | 39000 | 39000 | 38950 | 3647 |
| 240 | 20240802 | 151300 | 24087839600 | 39000 | 38950 | 39000 | 38900 | 3318 |
| 241 | 20240802 | 151200 | 23958600650 | 38950 | 38850 | 38950 | 38850 | 2821 |
| 242 | 20240802 | 151100 | 23848845950 | 38900 | 38850 | 38900 | 38850 | 1834 |
| 243 | 20240802 | 151000 | 23777525050 | 38850 | 38900 | 38900 | 38850 | 1195 |
| 244 | 20240802 | 150900 | 23731072050 | 38900 | 38900 | 38900 | 38850 | 2157 |
| 245 | 20240802 | 150800 | 23647223050 | 38850 | 38850 | 38900 | 38850 | 1605 |
| 246 | 20240802 | 150700 | 23584823400 | 38900 | 38850 | 38900 | 38800 | 1367 |
| 247 | 20240802 | 150600 | 23531658000 | 38800 | 38800 | 38850 | 38800 | 1816 |
| 248 | 20240802 | 150500 | 23461124300 | 38800 | 38750 | 38800 | 38750 | 1076 |
| 249 | 20240802 | 150400 | 23419391050 | 38750 | 38850 | 38900 | 38750 | 2800 |
| 250 | 20240802 | 150300 | 23310710450 | 38850 | 38900 | 38900 | 38850 | 3086 |
| 251 | 20240802 | 150200 | 23190756350 | 38850 | 38900 | 38900 | 38850 | 1630 |
| 252 | 20240802 | 150100 | 23127375250 | 38850 | 38900 | 38900 | 38850 | 1968 |
| 253 | 20240802 | 150000 | 23050870850 | 38850 | 38800 | 38900 | 38800 | 2156 |
| 254 | 20240802 | 145900 | 22967103300 | 38800 | 38750 | 38850 | 38750 | 1692 |
| 255 | 20240802 | 145800 | 22901434600 | 38800 | 38650 | 38800 | 38650 | 2080 |
| 256 | 20240802 | 145700 | 22820887350 | 38650 | 38650 | 38700 | 38650 | 834 |
| 257 | 20240802 | 145600 | 22788626450 | 38650 | 38750 | 38750 | 38650 | 2241 |
| 258 | 20240802 | 145500 | 22701931150 | 38700 | 38800 | 38800 | 38700 | 1296 |
| 259 | 20240802 | 145400 | 22651671550 | 38800 | 38750 | 38800 | 38700 | 869 |
| 260 | 20240802 | 145300 | 22617993200 | 38800 | 38700 | 38800 | 38700 | 931 |
| 261 | 20240802 | 145200 | 22581916850 | 38750 | 38750 | 38800 | 38700 | 1550 |
| 262 | 20240802 | 145100 | 22521846100 | 38800 | 38750 | 38800 | 38700 | 695 |
| 263 | 20240802 | 145000 | 22494907850 | 38800 | 38800 | 38800 | 38700 | 1063 |
| 264 | 20240802 | 144900 | 22453689300 | 38800 | 38750 | 38800 | 38700 | 1333 |
| 265 | 20240802 | 144800 | 22402021900 | 38700 | 38700 | 38750 | 38700 | 884 |
| 266 | 20240802 | 144700 | 22367782450 | 38750 | 38700 | 38750 | 38700 | 3396 |
| 267 | 20240802 | 144600 | 22236228250 | 38750 | 38700 | 38800 | 38600 | 2111 |
| 268 | 20240802 | 144500 | 22154542750 | 38700 | 38700 | 38800 | 38650 | 2959 |
| 269 | 20240802 | 144400 | 22039996450 | 38700 | 38700 | 38800 | 38650 | 904 |
| 270 | 20240802 | 144300 | 22004995300 | 38650 | 38700 | 38750 | 38600 | 1539 |
| 271 | 20240802 | 144200 | 21945470250 | 38700 | 38700 | 38800 | 38650 | 1079 |
| 272 | 20240802 | 144100 | 21903705100 | 38800 | 38700 | 38800 | 38700 | 1344 |
| 273 | 20240802 | 144000 | 21851607900 | 38800 | 38800 | 38900 | 38700 | 3288 |
| 274 | 20240802 | 143900 | 21724096450 | 38750 | 38700 | 38850 | 38700 | 999 |
| 275 | 20240802 | 143800 | 21685353050 | 38750 | 38800 | 38850 | 38700 | 1401 |
| 276 | 20240802 | 143700 | 21631026200 | 38800 | 38800 | 38800 | 38750 | 986 |
| 277 | 20240802 | 143600 | 21592775950 | 38800 | 38750 | 38800 | 38700 | 603 |
| 278 | 20240802 | 143500 | 21569390400 | 38800 | 38800 | 38800 | 38750 | 1967 |
| 279 | 20240802 | 143400 | 21493078750 | 38750 | 38700 | 38800 | 38650 | 1891 |
| 280 | 20240802 | 143300 | 21419809500 | 38700 | 38750 | 38800 | 38700 | 1617 |
| 281 | 20240802 | 143200 | 21357159000 | 38800 | 38800 | 38850 | 38750 | 736 |
| 282 | 20240802 | 143100 | 21328612450 | 38800 | 38800 | 38900 | 38750 | 1187 |
| 283 | 20240802 | 143000 | 21282530900 | 38900 | 38750 | 38900 | 38700 | 1993 |
| 284 | 20240802 | 142900 | 21205096550 | 38750 | 38850 | 38850 | 38700 | 1537 |
| 285 | 20240802 | 142800 | 21145550700 | 38850 | 38800 | 38850 | 38750 | 1461 |
| 286 | 20240802 | 142700 | 21088860650 | 38800 | 38900 | 38900 | 38800 | 3084 |
| 287 | 20240802 | 142600 | 20969152350 | 38850 | 38850 | 38900 | 38850 | 913 |
| 288 | 20240802 | 142500 | 20933649800 | 38950 | 38900 | 38950 | 38850 | 1755 |
| 289 | 20240802 | 142400 | 20865385950 | 38900 | 38950 | 38950 | 38800 | 820 |
| 290 | 20240802 | 142300 | 20833504250 | 38950 | 38950 | 38950 | 38850 | 1104 |
| 291 | 20240802 | 142200 | 20790535400 | 38950 | 38900 | 38950 | 38850 | 1023 |
| 292 | 20240802 | 142100 | 20750726250 | 38900 | 38950 | 38950 | 38900 | 777 |
| 293 | 20240802 | 142000 | 20720493300 | 38900 | 38850 | 39000 | 38850 | 2016 |
| 294 | 20240802 | 141900 | 20641907050 | 38900 | 38950 | 39000 | 38850 | 1295 |
| 295 | 20240802 | 141800 | 20591458350 | 38900 | 39000 | 39000 | 38900 | 1127 |
| 296 | 20240802 | 141700 | 20547565300 | 38900 | 38850 | 38950 | 38850 | 940 |
| 297 | 20240802 | 141600 | 20510972200 | 38900 | 38900 | 38950 | 38850 | 2263 |
| 298 | 20240802 | 141500 | 20422952600 | 38900 | 38900 | 39000 | 38850 | 1483 |
| 299 | 20240802 | 141400 | 20365244450 | 38900 | 39000 | 39000 | 38900 | 420 |
| 300 | 20240802 | 141300 | 20348893300 | 39000 | 38900 | 39000 | 38900 | 997 |
| 301 | 20240802 | 141200 | 20310069450 | 38950 | 38900 | 39000 | 38900 | 866 |
| 302 | 20240802 | 141100 | 20276344350 | 38900 | 39000 | 39000 | 38900 | 1784 |
| 303 | 20240802 | 141000 | 20206810150 | 38950 | 38950 | 39000 | 38900 | 1200 |
| 304 | 20240802 | 140900 | 20160068950 | 38950 | 38900 | 39000 | 38900 | 1023 |
| 305 | 20240802 | 140800 | 20120227750 | 38950 | 38950 | 39000 | 38850 | 1812 |
| 306 | 20240802 | 140700 | 20049687200 | 38900 | 38950 | 38950 | 38900 | 685 |
| 307 | 20240802 | 140600 | 20023013050 | 38950 | 38950 | 39000 | 38900 | 2153 |
| 308 | 20240802 | 140500 | 19939117600 | 39000 | 38950 | 39000 | 38850 | 1144 |
| 309 | 20240802 | 140400 | 19894577500 | 38950 | 38900 | 38950 | 38850 | 1007 |
| 310 | 20240802 | 140300 | 19855378400 | 38950 | 38900 | 38950 | 38900 | 548 |
| 311 | 20240802 | 140200 | 19834053250 | 38900 | 38900 | 39000 | 38850 | 3046 |
| 312 | 20240802 | 140100 | 19715580750 | 38900 | 39050 | 39050 | 38900 | 1623 |
| 313 | 20240802 | 140000 | 19652264400 | 39050 | 38950 | 39050 | 38950 | 2000 |
| 314 | 20240802 | 135900 | 19574267350 | 38950 | 38950 | 39000 | 38950 | 502 |
| 315 | 20240802 | 135800 | 19554695950 | 38950 | 38900 | 39000 | 38900 | 1617 |
| 316 | 20240802 | 135700 | 19491730000 | 38900 | 39050 | 39050 | 38900 | 1666 |
| 317 | 20240802 | 135600 | 19426800450 | 39000 | 39000 | 39050 | 38950 | 1455 |
| 318 | 20240802 | 135500 | 19370040850 | 39000 | 38900 | 39000 | 38900 | 1411 |
| 319 | 20240802 | 135400 | 19315047900 | 38900 | 38900 | 39000 | 38900 | 759 |
| 320 | 20240802 | 135300 | 19285497250 | 38900 | 38900 | 39000 | 38900 | 989 |
| 321 | 20240802 | 135200 | 19246971450 | 38950 | 39000 | 39050 | 38900 | 885 |
| 322 | 20240802 | 135100 | 19212497350 | 38950 | 38950 | 39050 | 38950 | 1898 |
| 323 | 20240802 | 135000 | 19138445600 | 39000 | 38950 | 39000 | 38900 | 1407 |
| 324 | 20240802 | 134900 | 19083599400 | 38950 | 38900 | 39000 | 38900 | 1003 |
| 325 | 20240802 | 134800 | 19044543400 | 38950 | 38950 | 38950 | 38900 | 686 |
| 326 | 20240802 | 134700 | 19017834550 | 38900 | 39000 | 39000 | 38900 | 1960 |
| 327 | 20240802 | 134600 | 18941498700 | 39000 | 39050 | 39050 | 38950 | 1765 |
| 328 | 20240802 | 134500 | 18872611800 | 39050 | 38950 | 39050 | 38950 | 1167 |
| 329 | 20240802 | 134400 | 18827096100 | 39000 | 39000 | 39000 | 38950 | 610 |
| 330 | 20240802 | 134300 | 18803319500 | 38950 | 38950 | 39000 | 38900 | 1010 |
| 331 | 20240802 | 134200 | 18763982450 | 38950 | 38950 | 39050 | 38950 | 1269 |
| 332 | 20240802 | 134100 | 18714524200 | 38900 | 39050 | 39100 | 38900 | 1864 |
| 333 | 20240802 | 134000 | 18641800700 | 39050 | 38950 | 39050 | 38950 | 1715 |
| 334 | 20240802 | 133900 | 18574954700 | 39000 | 39000 | 39000 | 38950 | 785 |
| 335 | 20240802 | 133800 | 18544352950 | 39000 | 38950 | 39000 | 38950 | 1014 |
| 336 | 20240802 | 133700 | 18504816800 | 38950 | 39050 | 39100 | 38950 | 961 |
| 337 | 20240802 | 133600 | 18467332350 | 39000 | 39050 | 39050 | 38950 | 1879 |
| 338 | 20240802 | 133500 | 18394047050 | 39050 | 38950 | 39050 | 38950 | 1215 |
| 339 | 20240802 | 133400 | 18346649150 | 38950 | 39000 | 39050 | 38950 | 1160 |
| 340 | 20240802 | 133300 | 18301409050 | 39000 | 39050 | 39050 | 38950 | 724 |
| 341 | 20240802 | 133200 | 18273171050 | 39000 | 39100 | 39100 | 39000 | 1181 |
| 342 | 20240802 | 133100 | 18227032950 | 39050 | 39100 | 39150 | 39000 | 2176 |
| 343 | 20240802 | 133000 | 18142013550 | 39150 | 39050 | 39150 | 39050 | 1621 |
| 344 | 20240802 | 132900 | 18078624600 | 39050 | 39000 | 39100 | 39000 | 595 |
| 345 | 20240802 | 132800 | 18055371300 | 39050 | 39100 | 39100 | 38950 | 1259 |
| 346 | 20240802 | 132700 | 18006235050 | 39050 | 39050 | 39100 | 39000 | 1008 |
| 347 | 20240802 | 132600 | 17966848400 | 39050 | 39000 | 39100 | 38950 | 1346 |
| 348 | 20240802 | 132500 | 17914336000 | 39000 | 39050 | 39100 | 38950 | 2121 |
| 349 | 20240802 | 132400 | 17831583900 | 39000 | 39050 | 39100 | 39000 | 1214 |
| 350 | 20240802 | 132300 | 17784179750 | 39000 | 39000 | 39050 | 39000 | 1489 |
| 351 | 20240802 | 132200 | 17726064300 | 39000 | 39050 | 39150 | 39000 | 843 |
| 352 | 20240802 | 132100 | 17693148800 | 39100 | 39150 | 39150 | 39000 | 1553 |
| 353 | 20240802 | 132000 | 17632395950 | 39150 | 39050 | 39150 | 39000 | 1462 |
| 354 | 20240802 | 131900 | 17575262750 | 39050 | 39150 | 39150 | 39000 | 1491 |
| 355 | 20240802 | 131800 | 17517029250 | 39150 | 39050 | 39150 | 39050 | 1005 |
| 356 | 20240802 | 131700 | 17477746550 | 39100 | 39100 | 39100 | 39050 | 1108 |
| 357 | 20240802 | 131600 | 17434430500 | 39100 | 39100 | 39150 | 39050 | 1580 |
| 358 | 20240802 | 131500 | 17372607350 | 39100 | 39050 | 39150 | 39000 | 684 |
| 359 | 20240802 | 131400 | 17345881000 | 39050 | 39050 | 39100 | 39000 | 1168 |
| 360 | 20240802 | 131300 | 17300262050 | 39000 | 39150 | 39150 | 39000 | 1759 |
| 361 | 20240802 | 131200 | 17231522900 | 39150 | 39050 | 39150 | 39050 | 1049 |
| 362 | 20240802 | 131100 | 17190501300 | 39050 | 39100 | 39100 | 39050 | 1368 |
| 363 | 20240802 | 131000 | 17137018050 | 39100 | 39050 | 39100 | 39050 | 1226 |
| 364 | 20240802 | 130900 | 17089100950 | 39100 | 39100 | 39100 | 39000 | 1880 |
| 365 | 20240802 | 130800 | 17015678700 | 39050 | 39100 | 39100 | 39050 | 1085 |
| 366 | 20240802 | 130700 | 16973265200 | 39100 | 39150 | 39150 | 39000 | 1221 |
| 367 | 20240802 | 130600 | 16925585950 | 39150 | 39100 | 39150 | 39000 | 2302 |
| 368 | 20240802 | 130500 | 16835579700 | 39100 | 39050 | 39100 | 39050 | 1164 |
| 369 | 20240802 | 130400 | 16790075000 | 39050 | 39050 | 39050 | 39000 | 660 |
| 370 | 20240802 | 130300 | 16764313500 | 39000 | 39050 | 39050 | 39000 | 623 |
| 371 | 20240802 | 130200 | 16739993500 | 39050 | 39100 | 39150 | 39000 | 1883 |
| 372 | 20240802 | 130100 | 16666357850 | 39150 | 39100 | 39150 | 39050 | 1386 |
| 373 | 20240802 | 130000 | 16612146050 | 39100 | 39050 | 39100 | 39000 | 1348 |
| 374 | 20240802 | 125900 | 16559478400 | 39050 | 39050 | 39100 | 39050 | 1254 |
| 375 | 20240802 | 125800 | 16510468150 | 39050 | 39050 | 39100 | 39000 | 1013 |
| 376 | 20240802 | 125700 | 16470906200 | 39100 | 39050 | 39150 | 39050 | 1260 |
| 377 | 20240802 | 125600 | 16421638800 | 39050 | 39050 | 39150 | 39050 | 1214 |
| 378 | 20240802 | 125500 | 16374120550 | 39150 | 39100 | 39150 | 39050 | 1160 |
| 379 | 20240802 | 125400 | 16328768400 | 39100 | 39050 | 39150 | 39050 | 1040 |
| 380 | 20240802 | 125300 | 16288122250 | 39050 | 39100 | 39100 | 39050 | 1131 |
| 381 | 20240802 | 125200 | 16243929950 | 39050 | 39150 | 39150 | 39050 | 810 |
| 382 | 20240802 | 125100 | 16212259450 | 39100 | 39150 | 39150 | 39050 | 1588 |
| 383 | 20240802 | 125000 | 16150123150 | 39150 | 39100 | 39150 | 39050 | 1371 |
| 384 | 20240802 | 124900 | 16096490950 | 39100 | 39050 | 39100 | 39050 | 1050 |
| 385 | 20240802 | 124800 | 16055445250 | 39100 | 39100 | 39150 | 39000 | 1122 |
| 386 | 20240802 | 124700 | 16011616350 | 39050 | 39000 | 39150 | 39000 | 2106 |
| 387 | 20240802 | 124600 | 15929265050 | 39000 | 39100 | 39150 | 39000 | 2411 |
| 388 | 20240802 | 124500 | 15835014350 | 39100 | 39000 | 39100 | 39000 | 945 |
| 389 | 20240802 | 124400 | 15798099300 | 39000 | 39100 | 39150 | 39000 | 2153 |
| 390 | 20240802 | 124300 | 15714005650 | 39150 | 39050 | 39150 | 39050 | 477 |
| 391 | 20240802 | 124200 | 15695350300 | 39100 | 39100 | 39150 | 39050 | 636 |
| 392 | 20240802 | 124100 | 15670480300 | 39050 | 39100 | 39150 | 39050 | 2108 |
| 393 | 20240802 | 124000 | 15588062650 | 39100 | 39050 | 39100 | 39000 | 1174 |
| 394 | 20240802 | 123900 | 15542187150 | 39050 | 39100 | 39100 | 39000 | 719 |
| 395 | 20240802 | 123800 | 15514090250 | 39050 | 39050 | 39150 | 39050 | 861 |
| 396 | 20240802 | 123700 | 15480438350 | 39100 | 39100 | 39100 | 39050 | 1261 |
| 397 | 20240802 | 123600 | 15431148100 | 39050 | 39050 | 39100 | 39000 | 1768 |
| 398 | 20240802 | 123500 | 15362041500 | 39000 | 39050 | 39100 | 39000 | 1213 |
| 399 | 20240802 | 123400 | 15314673850 | 39050 | 39100 | 39100 | 39000 | 982 |
| 400 | 20240802 | 123300 | 15276326450 | 39050 | 39050 | 39100 | 39050 | 924 |
| 401 | 20240802 | 123200 | 15240203700 | 39050 | 39050 | 39100 | 39050 | 3009 |
| 402 | 20240802 | 123100 | 15122604250 | 39100 | 39100 | 39100 | 39000 | 1062 |
| 403 | 20240802 | 123000 | 15081107150 | 39100 | 39000 | 39100 | 39000 | 2559 |
| 404 | 20240802 | 122900 | 14981210900 | 39000 | 39050 | 39050 | 39000 | 845 |
| 405 | 20240802 | 122800 | 14948221900 | 39050 | 39050 | 39100 | 38950 | 1096 |
| 406 | 20240802 | 122700 | 14905426100 | 39050 | 39050 | 39100 | 39050 | 704 |
| 407 | 20240802 | 122600 | 14877909800 | 39050 | 39100 | 39150 | 39000 | 1774 |
| 408 | 20240802 | 122500 | 14808565950 | 39100 | 39050 | 39100 | 39050 | 1473 |
| 409 | 20240802 | 122400 | 14750986150 | 39100 | 39000 | 39150 | 39000 | 665 |
| 410 | 20240802 | 122300 | 14724990300 | 39050 | 39050 | 39100 | 39050 | 1705 |
| 411 | 20240802 | 122200 | 14658363400 | 39100 | 39100 | 39100 | 39050 | 985 |
| 412 | 20240802 | 122100 | 14619879950 | 39100 | 39050 | 39150 | 39050 | 1963 |
| 413 | 20240802 | 122000 | 14543096200 | 39100 | 39050 | 39100 | 39050 | 1642 |
| 414 | 20240802 | 121900 | 14478909450 | 39100 | 39050 | 39100 | 39050 | 770 |
| 415 | 20240802 | 121800 | 14448813750 | 39050 | 39000 | 39100 | 39000 | 1012 |
| 416 | 20240802 | 121700 | 14409283450 | 39100 | 39050 | 39150 | 39000 | 2231 |
| 417 | 20240802 | 121600 | 14322065900 | 39050 | 39100 | 39150 | 39000 | 1896 |
| 418 | 20240802 | 121500 | 14247913500 | 39100 | 39050 | 39100 | 39000 | 1084 |
| 419 | 20240802 | 121400 | 14205573200 | 39050 | 39000 | 39150 | 39000 | 1171 |
| 420 | 20240802 | 121300 | 14159822950 | 39050 | 39100 | 39100 | 39000 | 849 |
| 421 | 20240802 | 121200 | 14126651400 | 39100 | 39050 | 39150 | 38950 | 2646 |
| 422 | 20240802 | 121100 | 14023262150 | 39050 | 39000 | 39100 | 39000 | 1534 |
| 423 | 20240802 | 121000 | 13963333000 | 38950 | 39050 | 39100 | 38950 | 2383 |
| 424 | 20240802 | 120900 | 13870378900 | 39050 | 39050 | 39100 | 39050 | 651 |
| 425 | 20240802 | 120800 | 13844938900 | 39100 | 39100 | 39100 | 39050 | 956 |
| 426 | 20240802 | 120700 | 13807569050 | 39100 | 39100 | 39150 | 39000 | 1760 |
| 427 | 20240802 | 120600 | 13738764400 | 39150 | 39100 | 39150 | 39000 | 5844 |
| 428 | 20240802 | 120500 | 13510236050 | 39000 | 39050 | 39100 | 39000 | 1309 |
| 429 | 20240802 | 120400 | 13459104650 | 39050 | 39100 | 39100 | 39000 | 1768 |
| 430 | 20240802 | 120300 | 13390069200 | 39100 | 39050 | 39100 | 39050 | 1010 |
| 431 | 20240802 | 120200 | 13350591200 | 39100 | 38950 | 39100 | 38900 | 2224 |
| 432 | 20240802 | 120100 | 13263812450 | 38950 | 39050 | 39100 | 38950 | 2829 |
| 433 | 20240802 | 120000 | 13153356250 | 39050 | 39000 | 39050 | 39000 | 2444 |
| 434 | 20240802 | 115900 | 13057949200 | 39050 | 39000 | 39050 | 39000 | 1486 |
| 435 | 20240802 | 115800 | 12999967200 | 39050 | 39050 | 39050 | 38950 | 1277 |
| 436 | 20240802 | 115700 | 12950164400 | 39000 | 39000 | 39000 | 38950 | 1427 |
| 437 | 20240802 | 115600 | 12894547900 | 39000 | 39050 | 39050 | 39000 | 1967 |
| 438 | 20240802 | 115500 | 12817777200 | 39050 | 39000 | 39050 | 38950 | 1127 |
| 439 | 20240802 | 115400 | 12773787550 | 39000 | 39000 | 39050 | 39000 | 942 |
| 440 | 20240802 | 115300 | 12737035000 | 39000 | 39050 | 39050 | 38950 | 1531 |
| 441 | 20240802 | 115200 | 12677298400 | 39000 | 39000 | 39050 | 38950 | 814 |
| 442 | 20240802 | 115100 | 12645537400 | 39000 | 39000 | 39100 | 39000 | 2071 |
| 443 | 20240802 | 115000 | 12564651150 | 39000 | 38950 | 39050 | 38950 | 2061 |
| 444 | 20240802 | 114900 | 12484309400 | 38950 | 39000 | 39050 | 38900 | 1128 |
| 445 | 20240802 | 114800 | 12440345450 | 39050 | 39000 | 39050 | 39000 | 1565 |
| 446 | 20240802 | 114700 | 12379238800 | 39000 | 39050 | 39050 | 39000 | 852 |
| 447 | 20240802 | 114600 | 12345989450 | 39000 | 39050 | 39050 | 38950 | 1686 |
| 448 | 20240802 | 114500 | 12280180600 | 39050 | 39000 | 39050 | 38950 | 949 |
| 449 | 20240802 | 114400 | 12243169450 | 38950 | 39000 | 39000 | 38950 | 951 |
| 450 | 20240802 | 114300 | 12206092300 | 39000 | 39000 | 39050 | 38950 | 808 |
| 451 | 20240802 | 114200 | 12174581500 | 39050 | 38900 | 39050 | 38900 | 1186 |
| 452 | 20240802 | 114100 | 12128368400 | 38950 | 39050 | 39100 | 38950 | 1659 |
| 453 | 20240802 | 114000 | 12063595000 | 39050 | 38950 | 39050 | 38950 | 1253 |
| 454 | 20240802 | 113900 | 12014720900 | 38950 | 39000 | 39050 | 38950 | 1654 |
| 455 | 20240802 | 113800 | 11950227200 | 39000 | 39000 | 39050 | 38950 | 626 |
| 456 | 20240802 | 113700 | 11925815250 | 39050 | 39000 | 39050 | 39000 | 939 |
| 457 | 20240802 | 113600 | 11889160200 | 39000 | 39050 | 39050 | 38950 | 1790 |
| 458 | 20240802 | 113500 | 11819288100 | 39050 | 38950 | 39050 | 38950 | 1845 |
| 459 | 20240802 | 113400 | 11747333750 | 39000 | 39000 | 39000 | 38950 | 739 |
| 460 | 20240802 | 113300 | 11718528550 | 39000 | 38950 | 39000 | 38950 | 1180 |
| 461 | 20240802 | 113200 | 11672519050 | 39000 | 39050 | 39050 | 38950 | 990 |
| 462 | 20240802 | 113100 | 11633905200 | 39050 | 39050 | 39050 | 39000 | 1383 |
| 463 | 20240802 | 113000 | 11579907350 | 39050 | 39000 | 39050 | 39000 | 1687 |
| 464 | 20240802 | 112900 | 11514048850 | 39050 | 39000 | 39050 | 39000 | 813 |
| 465 | 20240802 | 112800 | 11482310650 | 39000 | 39000 | 39050 | 39000 | 434 |
| 466 | 20240802 | 112700 | 11465375250 | 39000 | 39000 | 39000 | 38950 | 754 |
| 467 | 20240802 | 112600 | 11435975400 | 39000 | 39050 | 39100 | 39000 | 1855 |
| 468 | 20240802 | 112500 | 11363548000 | 39000 | 39100 | 39100 | 38950 | 2995 |
| 469 | 20240802 | 112400 | 11246762500 | 39100 | 39050 | 39100 | 39050 | 1110 |
| 470 | 20240802 | 112300 | 11203391950 | 39100 | 39000 | 39100 | 39000 | 950 |
| 471 | 20240802 | 112200 | 11166312050 | 39000 | 39000 | 39100 | 39000 | 1000 |
| 472 | 20240802 | 112100 | 11127260300 | 39000 | 39100 | 39100 | 39000 | 1438 |
| 473 | 20240802 | 112000 | 11071065750 | 39100 | 39000 | 39100 | 39000 | 1344 |
| 474 | 20240802 | 111900 | 11018567500 | 39000 | 39050 | 39050 | 39000 | 811 |
| 475 | 20240802 | 111800 | 10986899100 | 39050 | 39050 | 39150 | 39000 | 1470 |
| 476 | 20240802 | 111700 | 10929465300 | 39050 | 39150 | 39200 | 39050 | 720 |
| 477 | 20240802 | 111600 | 10901304050 | 39150 | 39150 | 39200 | 39150 | 3240 |
| 478 | 20240802 | 111500 | 10774364900 | 39200 | 39050 | 39200 | 39050 | 4502 |
| 479 | 20240802 | 111400 | 10598219350 | 39100 | 39050 | 39100 | 39050 | 1193 |
| 480 | 20240802 | 111300 | 10551593000 | 39050 | 39100 | 39100 | 38950 | 4160 |
| 481 | 20240802 | 111200 | 10389347600 | 39100 | 39100 | 39100 | 39050 | 2296 |
| 482 | 20240802 | 111100 | 10299638200 | 39050 | 39000 | 39100 | 39000 | 2354 |
| 483 | 20240802 | 111000 | 10207696050 | 39050 | 39050 | 39050 | 39000 | 1808 |
| 484 | 20240802 | 110900 | 10137123950 | 39000 | 39050 | 39050 | 39000 | 1356 |
| 485 | 20240802 | 110800 | 10084196350 | 39050 | 39050 | 39050 | 38950 | 3050 |
| 486 | 20240802 | 110700 | 9965266900 | 39050 | 39050 | 39050 | 38950 | 1533 |
| 487 | 20240802 | 110600 | 9905441650 | 39000 | 38950 | 39050 | 38850 | 27066 |
| 488 | 20240802 | 110500 | 8850160800 | 38950 | 38850 | 38950 | 38850 | 1788 |
| 489 | 20240802 | 110400 | 8780539500 | 38900 | 38900 | 38950 | 38850 | 1334 |
| 490 | 20240802 | 110300 | 8728604850 | 38950 | 38950 | 38950 | 38850 | 1347 |
| 491 | 20240802 | 110200 | 8676168850 | 38900 | 38950 | 38950 | 38900 | 564 |
| 492 | 20240802 | 110100 | 8654217050 | 38950 | 38950 | 38950 | 38900 | 1808 |
| 493 | 20240802 | 110000 | 8583814150 | 38950 | 38850 | 39000 | 38850 | 4874 |
| 494 | 20240802 | 105900 | 8394189550 | 38900 | 38900 | 38950 | 38850 | 1652 |
| 495 | 20240802 | 105800 | 8329918400 | 38900 | 38900 | 38950 | 38900 | 741 |
| 496 | 20240802 | 105700 | 8301063250 | 38900 | 38950 | 38950 | 38900 | 2084 |
| 497 | 20240802 | 105600 | 8219960950 | 38900 | 38950 | 38950 | 38850 | 1738 |
| 498 | 20240802 | 105500 | 8152295000 | 38950 | 38950 | 38950 | 38850 | 719 |
| 499 | 20240802 | 105400 | 8124316400 | 38900 | 38850 | 38950 | 38800 | 1476 |
| 500 | 20240802 | 105300 | 8066926050 | 38850 | 38900 | 38900 | 38850 | 681 |
| 501 | 20240802 | 105200 | 8040440100 | 38850 | 38800 | 38950 | 38800 | 801 |
| 502 | 20240802 | 105100 | 8009290250 | 38850 | 38950 | 38950 | 38800 | 1499 |
| 503 | 20240802 | 105000 | 7950971850 | 38950 | 38900 | 38950 | 38800 | 1844 |
| 504 | 20240802 | 104900 | 7879276500 | 38900 | 38850 | 38950 | 38850 | 835 |
| 505 | 20240802 | 104800 | 7846800750 | 38850 | 38950 | 38950 | 38800 | 1575 |
| 506 | 20240802 | 104700 | 7785534200 | 38900 | 38900 | 38950 | 38900 | 1480 |
| 507 | 20240802 | 104600 | 7727946150 | 38900 | 38850 | 38950 | 38850 | 2115 |
| 508 | 20240802 | 104500 | 7645609800 | 38900 | 38850 | 38900 | 38850 | 1413 |
| 509 | 20240802 | 104400 | 7590660550 | 38850 | 38900 | 38900 | 38850 | 1605 |
| 510 | 20240802 | 104300 | 7528233850 | 38900 | 38750 | 38900 | 38750 | 1139 |
| 511 | 20240802 | 104200 | 7483937100 | 38750 | 38900 | 38900 | 38750 | 2452 |
| 512 | 20240802 | 104100 | 7388663600 | 38850 | 38800 | 38900 | 38750 | 10937 |
| 513 | 20240802 | 104000 | 6964055350 | 38800 | 38750 | 38800 | 38750 | 1107 |
| 514 | 20240802 | 103900 | 6921117200 | 38750 | 38750 | 38800 | 38700 | 1356 |
| 515 | 20240802 | 103800 | 6868588050 | 38750 | 38750 | 38750 | 38700 | 574 |
| 516 | 20240802 | 103700 | 6846353450 | 38750 | 38800 | 38800 | 38700 | 1054 |
| 517 | 20240802 | 103600 | 6805516950 | 38750 | 38800 | 38800 | 38700 | 1696 |
| 518 | 20240802 | 103500 | 6739792450 | 38800 | 38700 | 38800 | 38700 | 3780 |
| 519 | 20240802 | 103400 | 6593327200 | 38700 | 38700 | 38750 | 38700 | 304 |
| 520 | 20240802 | 103300 | 6581551750 | 38700 | 38650 | 38750 | 38650 | 1108 |
| 521 | 20240802 | 103200 | 6538673500 | 38650 | 38750 | 38750 | 38650 | 964 |
| 522 | 20240802 | 103100 | 6501351600 | 38700 | 38750 | 38750 | 38700 | 1168 |
| 523 | 20240802 | 103000 | 6456100150 | 38750 | 38650 | 38750 | 38650 | 1317 |
| 524 | 20240802 | 102900 | 6405129100 | 38650 | 38700 | 38700 | 38650 | 560 |
| 525 | 20240802 | 102800 | 6383467250 | 38650 | 38650 | 38700 | 38650 | 758 |
| 526 | 20240802 | 102700 | 6354154550 | 38700 | 38650 | 38700 | 38650 | 216 |
| 527 | 20240802 | 102600 | 6345797500 | 38700 | 38600 | 38700 | 38600 | 1256 |
| 528 | 20240802 | 102500 | 6297225950 | 38600 | 38600 | 38650 | 38550 | 1013 |
| 529 | 20240802 | 102400 | 6258097300 | 38600 | 38600 | 38650 | 38550 | 730 |
| 530 | 20240802 | 102300 | 6229914150 | 38600 | 38600 | 38600 | 38550 | 474 |
| 531 | 20240802 | 102200 | 6211628750 | 38600 | 38550 | 38600 | 38550 | 917 |
| 532 | 20240802 | 102100 | 6176244550 | 38600 | 38650 | 38650 | 38550 | 1086 |
| 533 | 20240802 | 102000 | 6134291400 | 38650 | 38650 | 38700 | 38500 | 2742 |
| 534 | 20240802 | 101900 | 6028446850 | 38650 | 38700 | 38700 | 38650 | 1339 |
| 535 | 20240802 | 101800 | 5976655850 | 38700 | 38650 | 38700 | 38600 | 864 |
| 536 | 20240802 | 101700 | 5943273300 | 38700 | 38650 | 38700 | 38650 | 1751 |
| 537 | 20240802 | 101600 | 5875573800 | 38650 | 38700 | 38700 | 38650 | 1346 |
| 538 | 20240802 | 101500 | 5823500500 | 38700 | 38650 | 38700 | 38650 | 962 |
| 539 | 20240802 | 101400 | 5786280500 | 38700 | 38650 | 38700 | 38650 | 333 |
| 540 | 20240802 | 101300 | 5773395750 | 38650 | 38600 | 38700 | 38600 | 605 |
| 541 | 20240802 | 101200 | 5750012950 | 38600 | 38650 | 38650 | 38550 | 464 |
| 542 | 20240802 | 101100 | 5732094600 | 38600 | 38500 | 38650 | 38500 | 1334 |
| 543 | 20240802 | 101000 | 5680575500 | 38550 | 38500 | 38550 | 38500 | 783 |
| 544 | 20240802 | 100900 | 5650407500 | 38500 | 38550 | 38600 | 38500 | 1170 |
| 545 | 20240802 | 100800 | 5605286050 | 38550 | 38600 | 38600 | 38550 | 457 |
| 546 | 20240802 | 100700 | 5587657850 | 38600 | 38650 | 38650 | 38550 | 794 |
| 547 | 20240802 | 100600 | 5556996500 | 38600 | 38650 | 38650 | 38550 | 1699 |
| 548 | 20240802 | 100500 | 5491367000 | 38650 | 38600 | 38650 | 38550 | 1099 |
| 549 | 20240802 | 100400 | 5448930600 | 38600 | 38650 | 38700 | 38550 | 1036 |
| 550 | 20240802 | 100300 | 5408923100 | 38700 | 38650 | 38700 | 38650 | 398 |
| 551 | 20240802 | 100200 | 5393530400 | 38650 | 38650 | 38700 | 38600 | 879 |
| 552 | 20240802 | 100100 | 5359558250 | 38650 | 38600 | 38700 | 38600 | 1413 |
| 553 | 20240802 | 100000 | 5304924250 | 38700 | 38600 | 38700 | 38550 | 4826 |
| 554 | 20240802 | 095900 | 5118471800 | 38600 | 38550 | 38600 | 38550 | 564 |
| 555 | 20240802 | 095800 | 5096712600 | 38550 | 38550 | 38600 | 38550 | 708 |
| 556 | 20240802 | 095700 | 5069397400 | 38550 | 38600 | 38600 | 38550 | 572 |
| 557 | 20240802 | 095600 | 5047331600 | 38600 | 38550 | 38600 | 38500 | 1475 |
| 558 | 20240802 | 095500 | 4990463150 | 38550 | 38500 | 38600 | 38500 | 1015 |
| 559 | 20240802 | 095400 | 4951341500 | 38500 | 38550 | 38550 | 38500 | 1085 |
| 560 | 20240802 | 095300 | 4909547150 | 38550 | 38550 | 38600 | 38500 | 499 |
| 561 | 20240802 | 095200 | 4890327150 | 38500 | 38550 | 38600 | 38500 | 1338 |
| 562 | 20240802 | 095100 | 4838735700 | 38500 | 38450 | 38600 | 38450 | 1832 |
| 563 | 20240802 | 095000 | 4768062050 | 38600 | 38550 | 38600 | 38450 | 2969 |
| 564 | 20240802 | 094900 | 4653656600 | 38450 | 38500 | 38550 | 38450 | 997 |
| 565 | 20240802 | 094800 | 4615291150 | 38450 | 38600 | 38600 | 38450 | 1743 |
| 566 | 20240802 | 094700 | 4548125000 | 38550 | 38550 | 38600 | 38550 | 843 |
| 567 | 20240802 | 094600 | 4515599850 | 38550 | 38450 | 38600 | 38450 | 2558 |
| 568 | 20240802 | 094500 | 4416983350 | 38500 | 38500 | 38500 | 38400 | 1146 |
| 569 | 20240802 | 094400 | 4372908600 | 38450 | 38500 | 38500 | 38450 | 380 |
| 570 | 20240802 | 094300 | 4358286550 | 38600 | 38600 | 38600 | 38450 | 3507 |
| 571 | 20240802 | 094200 | 4223157400 | 38550 | 38600 | 38650 | 38550 | 607 |
| 572 | 20240802 | 094100 | 4199728550 | 38600 | 38550 | 38700 | 38550 | 5474 |
| 573 | 20240802 | 094000 | 3988302450 | 38600 | 38500 | 38600 | 38500 | 3010 |
| 574 | 20240802 | 093900 | 3872353250 | 38500 | 38500 | 38550 | 38500 | 750 |
| 575 | 20240802 | 093800 | 3843449000 | 38500 | 38450 | 38550 | 38450 | 1394 |
| 576 | 20240802 | 093700 | 3789755500 | 38500 | 38450 | 38500 | 38400 | 1643 |
| 577 | 20240802 | 093600 | 3726578850 | 38450 | 38300 | 38450 | 38300 | 4005 |
| 578 | 20240802 | 093500 | 3572757800 | 38350 | 38350 | 38350 | 38250 | 5313 |
| 579 | 20240802 | 093400 | 3369131750 | 38350 | 38200 | 38350 | 38200 | 1242 |
| 580 | 20240802 | 093300 | 3321603500 | 38200 | 38250 | 38350 | 38200 | 2569 |
| 581 | 20240802 | 093200 | 3223310850 | 38300 | 38350 | 38350 | 38250 | 620 |
| 582 | 20240802 | 093100 | 3199554450 | 38300 | 38350 | 38400 | 38250 | 2463 |
| 583 | 20240802 | 093000 | 3105111650 | 38400 | 38300 | 38400 | 38200 | 1873 |
| 584 | 20240802 | 092900 | 3033430500 | 38200 | 38250 | 38350 | 38200 | 799 |
| 585 | 20240802 | 092800 | 3002857450 | 38300 | 38250 | 38300 | 38200 | 571 |
| 586 | 20240802 | 092700 | 2981005100 | 38250 | 38200 | 38350 | 38200 | 937 |
| 587 | 20240802 | 092600 | 2945146200 | 38200 | 38300 | 38300 | 38200 | 1886 |
| 588 | 20240802 | 092500 | 2873021050 | 38300 | 38200 | 38300 | 38150 | 3606 |
| 589 | 20240802 | 092400 | 2735341900 | 38200 | 38200 | 38250 | 38150 | 3660 |
| 590 | 20240802 | 092300 | 2595525850 | 38250 | 38250 | 38300 | 38250 | 2177 |
| 591 | 20240802 | 092200 | 2512243100 | 38300 | 38250 | 38300 | 38200 | 1050 |
| 592 | 20240802 | 092100 | 2472054850 | 38250 | 38350 | 38350 | 38250 | 1506 |
| 593 | 20240802 | 092000 | 2414363000 | 38350 | 38250 | 38350 | 38200 | 1270 |
| 594 | 20240802 | 091900 | 2365762300 | 38200 | 38250 | 38250 | 38200 | 6529 |
| 595 | 20240802 | 091800 | 2116152500 | 38250 | 38250 | 38300 | 38250 | 453 |
| 596 | 20240802 | 091700 | 2098822400 | 38300 | 38250 | 38300 | 38250 | 1122 |
| 597 | 20240802 | 091600 | 2055875250 | 38300 | 38300 | 38300 | 38250 | 1001 |
| 598 | 20240802 | 091500 | 2017559850 | 38300 | 38250 | 38300 | 38250 | 1625 |
| 599 | 20240802 | 091400 | 1955381200 | 38300 | 38300 | 38300 | 38250 | 1125 |
| 600 | 20240802 | 091300 | 1912344700 | 38300 | 38300 | 38350 | 38300 | 2545 |
| 601 | 20240802 | 091200 | 1814841300 | 38300 | 38400 | 38400 | 38300 | 771 |
| 602 | 20240802 | 091100 | 1785293400 | 38300 | 38350 | 38400 | 38300 | 4235 |
| 603 | 20240802 | 091000 | 1622930850 | 38350 | 38450 | 38500 | 38350 | 10057 |
| 604 | 20240802 | 090900 | 1236578000 | 38500 | 38550 | 38550 | 38500 | 1165 |
| 605 | 20240802 | 090800 | 1191684800 | 38600 | 38600 | 38600 | 38550 | 727 |
| 606 | 20240802 | 090700 | 1163642700 | 38600 | 38550 | 38600 | 38500 | 2528 |
| 607 | 20240802 | 090600 | 1066285600 | 38600 | 38650 | 38650 | 38550 | 1535 |
| 608 | 20240802 | 090500 | 1007028500 | 38600 | 38600 | 38650 | 38600 | 1411 |
| 609 | 20240802 | 090400 | 952506700 | 38550 | 38550 | 38650 | 38550 | 1779 |
| 610 | 20240802 | 090300 | 883858050 | 38500 | 38550 | 38600 | 38450 | 1463 |
| 611 | 20240802 | 090200 | 827526050 | 38600 | 38500 | 38700 | 38300 | 3873 |
| 612 | 20240802 | 090100 | 678276150 | 38550 | 38300 | 38600 | 38250 | 2857 |
| 613 | 20240802 | 090000 | 568475300 | 38300 | 38400 | 38450 | 38250 | 14348 |