33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 191200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 5755 |
| 3 | 20240802 | 191100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240802 | 191000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240802 | 190900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240802 | 190800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240802 | 190700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240802 | 190600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240802 | 190500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240802 | 190400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240802 | 190300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240802 | 190200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240802 | 190100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240802 | 190000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240802 | 185900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240802 | 185800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240802 | 185700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240802 | 185600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240802 | 185500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240802 | 185400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240802 | 185300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240802 | 185200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240802 | 185100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240802 | 185000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240802 | 184900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240802 | 184800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240802 | 184700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240802 | 184600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240802 | 184500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240802 | 184400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240802 | 184300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240802 | 184200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 5755 |
| 33 | 20240802 | 184100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240802 | 184000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240802 | 183900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240802 | 183800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240802 | 183700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240802 | 183600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240802 | 183500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240802 | 183400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240802 | 183300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240802 | 183200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240802 | 183100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240802 | 183000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240802 | 182900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240802 | 182800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240802 | 182700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240802 | 182600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240802 | 182500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240802 | 182400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240802 | 182300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240802 | 182200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240802 | 182100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240802 | 182000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240802 | 181900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240802 | 181800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240802 | 181700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240802 | 181600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240802 | 181500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240802 | 181400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240802 | 181300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240802 | 181200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 5755 |
| 63 | 20240802 | 181100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240802 | 181000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240802 | 180900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240802 | 180800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240802 | 180700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240802 | 180600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240802 | 180500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240802 | 180400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240802 | 180300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240802 | 180200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240802 | 180100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240802 | 180000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240802 | 175900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240802 | 175800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240802 | 175700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240802 | 175600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240802 | 175500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240802 | 175400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240802 | 175300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240802 | 175200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240802 | 175100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240802 | 175000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240802 | 174900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240802 | 174800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240802 | 174700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240802 | 174600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240802 | 174500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240802 | 174400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240802 | 174300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240802 | 174200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 5755 |
| 93 | 20240802 | 174100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240802 | 174000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240802 | 173900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240802 | 173800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240802 | 173700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240802 | 173600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240802 | 173500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240802 | 173400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240802 | 173300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240802 | 173200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240802 | 173100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240802 | 173000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240802 | 172900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240802 | 172800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240802 | 172700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240802 | 172600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240802 | 172500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240802 | 172400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240802 | 172300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240802 | 172200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240802 | 172100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240802 | 172000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240802 | 171900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240802 | 171800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240802 | 171700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240802 | 171600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240802 | 171500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240802 | 171400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240802 | 171300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240802 | 171200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 5755 |
| 123 | 20240802 | 171100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240802 | 171000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240802 | 170900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240802 | 170800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240802 | 170700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240802 | 170600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240802 | 170500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240802 | 170400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240802 | 170300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240802 | 170200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240802 | 170100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240802 | 170000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240802 | 165900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240802 | 165800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240802 | 165700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240802 | 165600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240802 | 165500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240802 | 165400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240802 | 165300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240802 | 165200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240802 | 165100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240802 | 165000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240802 | 164900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240802 | 164800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240802 | 164700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240802 | 164600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240802 | 164500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240802 | 164400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240802 | 164300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240802 | 164200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 5755 |
| 153 | 20240802 | 164100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240802 | 164000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240802 | 163900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240802 | 163800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240802 | 163700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240802 | 163600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240802 | 163500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240802 | 163400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240802 | 163300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240802 | 163200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240802 | 163100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240802 | 163000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240802 | 162900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240802 | 162800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240802 | 162700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240802 | 162600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240802 | 162500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240802 | 162400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240802 | 162300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240802 | 162200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240802 | 162100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240802 | 162000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240802 | 161900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240802 | 161800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240802 | 161700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240802 | 161600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240802 | 161500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240802 | 161400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240802 | 161300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240802 | 161200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 5755 |
| 183 | 20240802 | 161100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240802 | 161000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240802 | 160900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240802 | 160800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240802 | 160700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240802 | 160600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240802 | 160500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240802 | 160400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240802 | 160300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240802 | 160200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240802 | 160100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240802 | 160000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240802 | 155900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240802 | 155800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240802 | 155700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240802 | 155600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240802 | 155500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240802 | 155400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240802 | 155300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240802 | 155200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240802 | 155100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240802 | 155000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240802 | 154900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240802 | 154800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240802 | 154700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240802 | 154600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240802 | 154500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240802 | 154400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240802 | 154300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240802 | 154200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 5755 |
| 213 | 20240802 | 154100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240802 | 154000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240802 | 153900 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240802 | 153800 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240802 | 153700 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240802 | 153600 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240802 | 153500 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240802 | 153400 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240802 | 153300 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240802 | 153200 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240802 | 153100 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20240802 | 153000 | 32434542250 | 46450 | 46450 | 46450 | 46450 | 5755 |
| 225 | 20240802 | 152900 | 32167222500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20240802 | 152800 | 32167222500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20240802 | 152700 | 32167222500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20240802 | 152600 | 32167222500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20240802 | 152500 | 32167222500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20240802 | 152400 | 32167222500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20240802 | 152300 | 32167222500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20240802 | 152200 | 32167222500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20240802 | 152100 | 32167222500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20240802 | 152000 | 32167222500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20240802 | 151900 | 32167222500 | 46450 | 46400 | 46500 | 46350 | 604 |
| 236 | 20240802 | 151800 | 32139188300 | 46450 | 46500 | 46550 | 46400 | 1026 |
| 237 | 20240802 | 151700 | 32091514150 | 46500 | 46500 | 46550 | 46450 | 1426 |
| 238 | 20240802 | 151600 | 32025218900 | 46450 | 46400 | 46500 | 46350 | 1956 |
| 239 | 20240802 | 151500 | 31934391300 | 46400 | 46200 | 46400 | 46200 | 2362 |
| 240 | 20240802 | 151400 | 31825054650 | 46250 | 46200 | 46250 | 46200 | 1625 |
| 241 | 20240802 | 151300 | 31749978450 | 46250 | 46150 | 46250 | 46150 | 1098 |
| 242 | 20240802 | 151200 | 31699272650 | 46150 | 46100 | 46200 | 46100 | 1306 |
| 243 | 20240802 | 151100 | 31638996800 | 46150 | 46050 | 46150 | 46000 | 1645 |
| 244 | 20240802 | 151000 | 31563223500 | 46050 | 45950 | 46050 | 45900 | 1733 |
| 245 | 20240802 | 150900 | 31483545900 | 45900 | 46050 | 46050 | 45900 | 1045 |
| 246 | 20240802 | 150800 | 31435516350 | 46050 | 46100 | 46100 | 45900 | 2099 |
| 247 | 20240802 | 150700 | 31338917500 | 46050 | 46000 | 46100 | 45950 | 1543 |
| 248 | 20240802 | 150600 | 31267949050 | 46000 | 45850 | 46100 | 45850 | 2760 |
| 249 | 20240802 | 150500 | 31141042600 | 45850 | 45900 | 45950 | 45850 | 1340 |
| 250 | 20240802 | 150400 | 31079554000 | 45900 | 45950 | 45950 | 45850 | 1242 |
| 251 | 20240802 | 150300 | 31022574250 | 45950 | 45950 | 46000 | 45900 | 1162 |
| 252 | 20240802 | 150200 | 30969206100 | 45950 | 46050 | 46100 | 45850 | 1169 |
| 253 | 20240802 | 150100 | 30915524700 | 46050 | 46050 | 46100 | 45850 | 2269 |
| 254 | 20240802 | 150000 | 30811197350 | 46050 | 46100 | 46250 | 46000 | 2006 |
| 255 | 20240802 | 145900 | 30718592300 | 46100 | 46100 | 46300 | 46000 | 1753 |
| 256 | 20240802 | 145800 | 30637687950 | 46100 | 46000 | 46100 | 46000 | 1463 |
| 257 | 20240802 | 145700 | 30570356450 | 46050 | 46150 | 46200 | 45950 | 1674 |
| 258 | 20240802 | 145600 | 30493274250 | 46150 | 46100 | 46200 | 46050 | 1303 |
| 259 | 20240802 | 145500 | 30433160900 | 46150 | 46200 | 46200 | 46100 | 897 |
| 260 | 20240802 | 145400 | 30391789600 | 46200 | 46300 | 46300 | 46150 | 2238 |
| 261 | 20240802 | 145300 | 30288356600 | 46300 | 46300 | 46350 | 46250 | 841 |
| 262 | 20240802 | 145200 | 30249427300 | 46350 | 46350 | 46400 | 46300 | 1393 |
| 263 | 20240802 | 145100 | 30184860100 | 46350 | 46450 | 46450 | 46350 | 2244 |
| 264 | 20240802 | 145000 | 30080744500 | 46450 | 46350 | 46550 | 46350 | 3692 |
| 265 | 20240802 | 144900 | 29909206900 | 46350 | 46400 | 46400 | 46300 | 2015 |
| 266 | 20240802 | 144800 | 29815819500 | 46350 | 46300 | 46400 | 46200 | 2013 |
| 267 | 20240802 | 144700 | 29722611150 | 46300 | 46100 | 46300 | 46000 | 3057 |
| 268 | 20240802 | 144600 | 29581654250 | 46150 | 46000 | 46150 | 45900 | 1336 |
| 269 | 20240802 | 144500 | 29520175500 | 46000 | 46050 | 46100 | 46000 | 1190 |
| 270 | 20240802 | 144400 | 29465405100 | 46050 | 46050 | 46100 | 45950 | 1109 |
| 271 | 20240802 | 144300 | 29414359750 | 46100 | 46100 | 46200 | 46100 | 1521 |
| 272 | 20240802 | 144200 | 29344197450 | 46150 | 46150 | 46250 | 46150 | 3175 |
| 273 | 20240802 | 144100 | 29197474450 | 46200 | 45900 | 46250 | 45850 | 3638 |
| 274 | 20240802 | 144000 | 29029961000 | 45900 | 45750 | 45950 | 45700 | 1644 |
| 275 | 20240802 | 143900 | 28954658000 | 45750 | 45650 | 45750 | 45650 | 1580 |
| 276 | 20240802 | 143800 | 28882443350 | 45650 | 45750 | 45750 | 45650 | 859 |
| 277 | 20240802 | 143700 | 28843189900 | 45750 | 45750 | 45850 | 45650 | 1576 |
| 278 | 20240802 | 143600 | 28771068100 | 45700 | 45600 | 45700 | 45550 | 1208 |
| 279 | 20240802 | 143500 | 28715945900 | 45600 | 45600 | 45650 | 45500 | 886 |
| 280 | 20240802 | 143400 | 28675578300 | 45600 | 45500 | 45700 | 45450 | 2506 |
| 281 | 20240802 | 143300 | 28561392200 | 45500 | 45500 | 45600 | 45450 | 1248 |
| 282 | 20240802 | 143200 | 28504580900 | 45500 | 45550 | 45600 | 45500 | 1556 |
| 283 | 20240802 | 143100 | 28433680450 | 45550 | 45600 | 45650 | 45500 | 648 |
| 284 | 20240802 | 143000 | 28404153150 | 45600 | 45550 | 45650 | 45450 | 2124 |
| 285 | 20240802 | 142900 | 28307464850 | 45550 | 45800 | 45800 | 45500 | 592 |
| 286 | 20240802 | 142800 | 28280457500 | 45800 | 45500 | 45800 | 45400 | 4148 |
| 287 | 20240802 | 142700 | 28091694050 | 45500 | 45500 | 45550 | 45450 | 454 |
| 288 | 20240802 | 142600 | 28071038600 | 45450 | 45550 | 45550 | 45450 | 587 |
| 289 | 20240802 | 142500 | 28044351350 | 45500 | 45500 | 45550 | 45450 | 1709 |
| 290 | 20240802 | 142400 | 27966593750 | 45500 | 45500 | 45550 | 45450 | 965 |
| 291 | 20240802 | 142300 | 27922699400 | 45550 | 45550 | 45600 | 45500 | 2150 |
| 292 | 20240802 | 142200 | 27824850750 | 45650 | 45700 | 45700 | 45500 | 3320 |
| 293 | 20240802 | 142100 | 27673570000 | 45650 | 45700 | 45950 | 45650 | 2813 |
| 294 | 20240802 | 142000 | 27544775100 | 45750 | 45650 | 45850 | 45650 | 889 |
| 295 | 20240802 | 141900 | 27504104850 | 45650 | 45850 | 45850 | 45650 | 2585 |
| 296 | 20240802 | 141800 | 27385756400 | 45850 | 45700 | 46000 | 45650 | 2990 |
| 297 | 20240802 | 141700 | 27248524950 | 45700 | 45750 | 45750 | 45650 | 272 |
| 298 | 20240802 | 141600 | 27236098050 | 45750 | 45650 | 45750 | 45650 | 693 |
| 299 | 20240802 | 141500 | 27204429750 | 45650 | 45650 | 45800 | 45650 | 835 |
| 300 | 20240802 | 141400 | 27166294300 | 45700 | 45800 | 45800 | 45700 | 614 |
| 301 | 20240802 | 141300 | 27138209350 | 45750 | 45700 | 45900 | 45650 | 2056 |
| 302 | 20240802 | 141200 | 27044080550 | 45650 | 45700 | 45750 | 45600 | 838 |
| 303 | 20240802 | 141100 | 27005814800 | 45700 | 45700 | 45700 | 45650 | 730 |
| 304 | 20240802 | 141000 | 26972463450 | 45750 | 45750 | 45800 | 45700 | 492 |
| 305 | 20240802 | 140900 | 26949954950 | 45750 | 45800 | 45850 | 45750 | 593 |
| 306 | 20240802 | 140800 | 26922800600 | 45800 | 45850 | 46000 | 45800 | 1704 |
| 307 | 20240802 | 140700 | 26844609650 | 45800 | 45850 | 46000 | 45800 | 1214 |
| 308 | 20240802 | 140600 | 26788868550 | 45850 | 45700 | 45950 | 45700 | 1530 |
| 309 | 20240802 | 140500 | 26718748450 | 45650 | 45750 | 45800 | 45650 | 782 |
| 310 | 20240802 | 140400 | 26683006350 | 45750 | 45600 | 45850 | 45550 | 1863 |
| 311 | 20240802 | 140300 | 26597773000 | 45650 | 45600 | 45650 | 45500 | 2600 |
| 312 | 20240802 | 140200 | 26479364650 | 45600 | 45650 | 45650 | 45600 | 1242 |
| 313 | 20240802 | 140100 | 26422707700 | 45700 | 45700 | 45750 | 45600 | 1532 |
| 314 | 20240802 | 140000 | 26352759700 | 45700 | 45700 | 45800 | 45700 | 894 |
| 315 | 20240802 | 135900 | 26311856700 | 45700 | 45750 | 45850 | 45650 | 1353 |
| 316 | 20240802 | 135800 | 26249987000 | 45750 | 45850 | 45900 | 45750 | 543 |
| 317 | 20240802 | 135700 | 26225111550 | 45900 | 45900 | 45950 | 45850 | 938 |
| 318 | 20240802 | 135600 | 26182072200 | 45900 | 46050 | 46050 | 45900 | 726 |
| 319 | 20240802 | 135500 | 26148705300 | 46050 | 46100 | 46150 | 46000 | 807 |
| 320 | 20240802 | 135400 | 26111530600 | 46100 | 46250 | 46250 | 46050 | 785 |
| 321 | 20240802 | 135300 | 26075312500 | 46250 | 46200 | 46250 | 46200 | 71 |
| 322 | 20240802 | 135200 | 26072031600 | 46250 | 46150 | 46250 | 46150 | 493 |
| 323 | 20240802 | 135100 | 26049257250 | 46150 | 46150 | 46150 | 46100 | 983 |
| 324 | 20240802 | 135000 | 26003920950 | 46100 | 46100 | 46200 | 46100 | 598 |
| 325 | 20240802 | 134900 | 25976349000 | 46150 | 46200 | 46200 | 46100 | 289 |
| 326 | 20240802 | 134800 | 25963004400 | 46200 | 46100 | 46200 | 46050 | 621 |
| 327 | 20240802 | 134700 | 25934354600 | 46100 | 46150 | 46200 | 46050 | 96 |
| 328 | 20240802 | 134600 | 25929929550 | 46150 | 46050 | 46150 | 45950 | 757 |
| 329 | 20240802 | 134500 | 25895079950 | 46000 | 46050 | 46100 | 45950 | 1003 |
| 330 | 20240802 | 134400 | 25848934800 | 46100 | 46050 | 46100 | 46050 | 121 |
| 331 | 20240802 | 134300 | 25843362400 | 46100 | 46050 | 46100 | 46000 | 668 |
| 332 | 20240802 | 134200 | 25812614500 | 46050 | 46050 | 46100 | 46050 | 313 |
| 333 | 20240802 | 134100 | 25798198400 | 46050 | 46050 | 46050 | 46000 | 301 |
| 334 | 20240802 | 134000 | 25784343000 | 46100 | 46100 | 46100 | 46050 | 631 |
| 335 | 20240802 | 133900 | 25755265650 | 46100 | 46200 | 46250 | 46050 | 768 |
| 336 | 20240802 | 133800 | 25719846650 | 46250 | 46300 | 46300 | 46050 | 1644 |
| 337 | 20240802 | 133700 | 25643992000 | 46350 | 46350 | 46400 | 46300 | 297 |
| 338 | 20240802 | 133600 | 25630229600 | 46350 | 46300 | 46400 | 46250 | 874 |
| 339 | 20240802 | 133500 | 25589748750 | 46300 | 46250 | 46350 | 46250 | 826 |
| 340 | 20240802 | 133400 | 25551509100 | 46250 | 46250 | 46250 | 46200 | 704 |
| 341 | 20240802 | 133300 | 25518957050 | 46250 | 46250 | 46300 | 46200 | 490 |
| 342 | 20240802 | 133200 | 25496293250 | 46250 | 46400 | 46450 | 46200 | 1287 |
| 343 | 20240802 | 133100 | 25436685050 | 46400 | 46400 | 46450 | 46350 | 1211 |
| 344 | 20240802 | 133000 | 25380520850 | 46400 | 46300 | 46400 | 46300 | 652 |
| 345 | 20240802 | 132900 | 25350305300 | 46350 | 46400 | 46400 | 46350 | 708 |
| 346 | 20240802 | 132800 | 25317476250 | 46400 | 46400 | 46450 | 46350 | 472 |
| 347 | 20240802 | 132700 | 25295573250 | 46400 | 46400 | 46400 | 46350 | 949 |
| 348 | 20240802 | 132600 | 25251553750 | 46400 | 46350 | 46400 | 46350 | 666 |
| 349 | 20240802 | 132500 | 25220681250 | 46350 | 46400 | 46400 | 46350 | 491 |
| 350 | 20240802 | 132400 | 25197917200 | 46400 | 46400 | 46450 | 46300 | 1539 |
| 351 | 20240802 | 132300 | 25126498050 | 46400 | 46150 | 46450 | 46150 | 2708 |
| 352 | 20240802 | 132200 | 25001035500 | 46150 | 46150 | 46200 | 46150 | 247 |
| 353 | 20240802 | 132100 | 24989632250 | 46200 | 46000 | 46200 | 45950 | 1148 |
| 354 | 20240802 | 132000 | 24936740800 | 46000 | 46050 | 46050 | 46000 | 1433 |
| 355 | 20240802 | 131900 | 24870815450 | 46050 | 46050 | 46100 | 46050 | 277 |
| 356 | 20240802 | 131800 | 24858059400 | 46050 | 45900 | 46050 | 45900 | 352 |
| 357 | 20240802 | 131700 | 24841860650 | 45900 | 46000 | 46000 | 45900 | 498 |
| 358 | 20240802 | 131600 | 24818978450 | 46000 | 46000 | 46000 | 45950 | 488 |
| 359 | 20240802 | 131500 | 24796553050 | 46000 | 45900 | 46000 | 45900 | 840 |
| 360 | 20240802 | 131400 | 24757940450 | 45950 | 45850 | 46100 | 45850 | 3251 |
| 361 | 20240802 | 131300 | 24608333350 | 45900 | 45600 | 45900 | 45600 | 2288 |
| 362 | 20240802 | 131200 | 24503636100 | 45600 | 45600 | 45650 | 45600 | 278 |
| 363 | 20240802 | 131100 | 24490958000 | 45600 | 45600 | 45650 | 45600 | 364 |
| 364 | 20240802 | 131000 | 24474356950 | 45600 | 45650 | 45700 | 45600 | 501 |
| 365 | 20240802 | 130900 | 24451493900 | 45700 | 45750 | 45800 | 45650 | 804 |
| 366 | 20240802 | 130800 | 24414760000 | 45750 | 45700 | 45850 | 45700 | 858 |
| 367 | 20240802 | 130700 | 24375474100 | 45700 | 45800 | 45850 | 45700 | 463 |
| 368 | 20240802 | 130600 | 24354288050 | 45800 | 45750 | 45900 | 45750 | 457 |
| 369 | 20240802 | 130500 | 24333353550 | 45750 | 45800 | 45800 | 45750 | 833 |
| 370 | 20240802 | 130400 | 24295223700 | 45850 | 45800 | 45850 | 45800 | 323 |
| 371 | 20240802 | 130300 | 24280420800 | 45800 | 45800 | 45850 | 45800 | 594 |
| 372 | 20240802 | 130200 | 24253211550 | 45800 | 45800 | 45850 | 45750 | 1570 |
| 373 | 20240802 | 130100 | 24181310000 | 45800 | 45800 | 45900 | 45800 | 719 |
| 374 | 20240802 | 130000 | 24148340150 | 45800 | 45800 | 45850 | 45800 | 660 |
| 375 | 20240802 | 125900 | 24118107400 | 45800 | 45800 | 45850 | 45750 | 1070 |
| 376 | 20240802 | 125800 | 24069103600 | 45800 | 45650 | 45800 | 45550 | 1850 |
| 377 | 20240802 | 125700 | 23984550900 | 45600 | 45450 | 45600 | 45450 | 830 |
| 378 | 20240802 | 125600 | 23946750800 | 45500 | 45400 | 45500 | 45400 | 499 |
| 379 | 20240802 | 125500 | 23924079400 | 45400 | 45350 | 45400 | 45300 | 638 |
| 380 | 20240802 | 125400 | 23895133700 | 45350 | 45300 | 45500 | 45300 | 764 |
| 381 | 20240802 | 125300 | 23860471600 | 45300 | 45350 | 45350 | 45250 | 277 |
| 382 | 20240802 | 125200 | 23847922700 | 45350 | 45350 | 45350 | 45350 | 420 |
| 383 | 20240802 | 125100 | 23828875700 | 45350 | 45300 | 45400 | 45300 | 1086 |
| 384 | 20240802 | 125000 | 23779629550 | 45350 | 45200 | 45350 | 45200 | 686 |
| 385 | 20240802 | 124900 | 23748574700 | 45200 | 45150 | 45300 | 45150 | 1000 |
| 386 | 20240802 | 124800 | 23703344200 | 45150 | 45200 | 45250 | 45150 | 762 |
| 387 | 20240802 | 124700 | 23668903400 | 45200 | 45150 | 45200 | 45150 | 519 |
| 388 | 20240802 | 124600 | 23645470500 | 45150 | 45100 | 45250 | 45100 | 1319 |
| 389 | 20240802 | 124500 | 23585902200 | 45000 | 45050 | 45100 | 45000 | 789 |
| 390 | 20240802 | 124400 | 23550359500 | 45050 | 45100 | 45100 | 45050 | 725 |
| 391 | 20240802 | 124300 | 23517688300 | 45150 | 45100 | 45200 | 45100 | 649 |
| 392 | 20240802 | 124200 | 23488401100 | 45050 | 45100 | 45150 | 45050 | 341 |
| 393 | 20240802 | 124100 | 23473027550 | 45100 | 45100 | 45150 | 45050 | 1055 |
| 394 | 20240802 | 124000 | 23425429450 | 45100 | 45100 | 45150 | 45050 | 598 |
| 395 | 20240802 | 123900 | 23398464450 | 45100 | 45050 | 45150 | 45000 | 1175 |
| 396 | 20240802 | 123800 | 23345519350 | 45050 | 45100 | 45150 | 45050 | 1849 |
| 397 | 20240802 | 123700 | 23262162050 | 45100 | 45150 | 45200 | 45100 | 361 |
| 398 | 20240802 | 123600 | 23245867150 | 45100 | 45100 | 45200 | 45100 | 565 |
| 399 | 20240802 | 123500 | 23220370250 | 45100 | 45300 | 45300 | 45100 | 511 |
| 400 | 20240802 | 123400 | 23197276350 | 45350 | 45150 | 45350 | 45000 | 3062 |
| 401 | 20240802 | 123300 | 23059066000 | 45150 | 45350 | 45400 | 45100 | 1669 |
| 402 | 20240802 | 123200 | 22983630200 | 45350 | 45150 | 45400 | 45150 | 1072 |
| 403 | 20240802 | 123100 | 22935084400 | 45150 | 45100 | 45200 | 45050 | 1235 |
| 404 | 20240802 | 123000 | 22879327100 | 45100 | 45100 | 45200 | 45000 | 2587 |
| 405 | 20240802 | 122900 | 22762818750 | 45100 | 45200 | 45200 | 45000 | 6158 |
| 406 | 20240802 | 122800 | 22485390200 | 45250 | 45400 | 45400 | 45050 | 10405 |
| 407 | 20240802 | 122700 | 22015030950 | 45400 | 45300 | 45450 | 45300 | 1048 |
| 408 | 20240802 | 122600 | 21967464400 | 45300 | 45350 | 45400 | 45300 | 351 |
| 409 | 20240802 | 122500 | 21951551900 | 45350 | 45350 | 45400 | 45300 | 816 |
| 410 | 20240802 | 122400 | 21914557250 | 45350 | 45400 | 45400 | 45300 | 1358 |
| 411 | 20240802 | 122300 | 21852964050 | 45400 | 45300 | 45400 | 45300 | 806 |
| 412 | 20240802 | 122200 | 21816429950 | 45300 | 45350 | 45350 | 45300 | 1373 |
| 413 | 20240802 | 122100 | 21754192700 | 45350 | 45450 | 45450 | 45350 | 1560 |
| 414 | 20240802 | 122000 | 21683431700 | 45400 | 45400 | 45450 | 45400 | 500 |
| 415 | 20240802 | 121900 | 21660727500 | 45450 | 45450 | 45450 | 45400 | 826 |
| 416 | 20240802 | 121800 | 21623192000 | 45450 | 45400 | 45500 | 45400 | 537 |
| 417 | 20240802 | 121700 | 21598793400 | 45400 | 45450 | 45500 | 45400 | 671 |
| 418 | 20240802 | 121600 | 21568324250 | 45450 | 45500 | 45500 | 45450 | 340 |
| 419 | 20240802 | 121500 | 21552870750 | 45450 | 45500 | 45550 | 45450 | 1148 |
| 420 | 20240802 | 121400 | 21500634450 | 45500 | 45500 | 45550 | 45500 | 286 |
| 421 | 20240802 | 121300 | 21487618050 | 45500 | 45450 | 45550 | 45400 | 737 |
| 422 | 20240802 | 121200 | 21454089650 | 45450 | 45500 | 45500 | 45400 | 304 |
| 423 | 20240802 | 121100 | 21440271100 | 45450 | 45450 | 45450 | 45350 | 1310 |
| 424 | 20240802 | 121000 | 21380782400 | 45400 | 45400 | 45400 | 45400 | 456 |
| 425 | 20240802 | 120900 | 21360080000 | 45400 | 45450 | 45450 | 45400 | 454 |
| 426 | 20240802 | 120800 | 21339456950 | 45450 | 45500 | 45550 | 45450 | 2627 |
| 427 | 20240802 | 120700 | 21220003050 | 45500 | 45600 | 45600 | 45500 | 619 |
| 428 | 20240802 | 120600 | 21191831900 | 45550 | 45550 | 45600 | 45500 | 878 |
| 429 | 20240802 | 120500 | 21151856700 | 45500 | 45550 | 45600 | 45500 | 472 |
| 430 | 20240802 | 120400 | 21130366300 | 45550 | 45550 | 45600 | 45550 | 516 |
| 431 | 20240802 | 120300 | 21106862050 | 45600 | 45550 | 45600 | 45550 | 263 |
| 432 | 20240802 | 120200 | 21094882200 | 45550 | 45500 | 45550 | 45500 | 685 |
| 433 | 20240802 | 120100 | 21063697100 | 45500 | 45500 | 45550 | 45500 | 295 |
| 434 | 20240802 | 120000 | 21050266950 | 45550 | 45500 | 45550 | 45500 | 540 |
| 435 | 20240802 | 115900 | 21025695800 | 45500 | 45500 | 45550 | 45500 | 294 |
| 436 | 20240802 | 115800 | 21012313000 | 45500 | 45650 | 45650 | 45500 | 477 |
| 437 | 20240802 | 115700 | 20990570550 | 45600 | 45600 | 45650 | 45500 | 494 |
| 438 | 20240802 | 115600 | 20968045000 | 45600 | 45500 | 45600 | 45500 | 438 |
| 439 | 20240802 | 115500 | 20948086250 | 45500 | 45500 | 45550 | 45450 | 1320 |
| 440 | 20240802 | 115400 | 20888034200 | 45450 | 45400 | 45450 | 45400 | 1088 |
| 441 | 20240802 | 115300 | 20838597850 | 45400 | 45450 | 45500 | 45400 | 374 |
| 442 | 20240802 | 115200 | 20821601900 | 45450 | 45350 | 45450 | 45350 | 614 |
| 443 | 20240802 | 115100 | 20793715100 | 45350 | 45350 | 45450 | 45350 | 720 |
| 444 | 20240802 | 115000 | 20761039000 | 45400 | 45350 | 45400 | 45350 | 467 |
| 445 | 20240802 | 114900 | 20739859500 | 45350 | 45400 | 45400 | 45350 | 550 |
| 446 | 20240802 | 114800 | 20714911150 | 45400 | 45450 | 45500 | 45400 | 371 |
| 447 | 20240802 | 114700 | 20698053600 | 45450 | 45450 | 45550 | 45450 | 839 |
| 448 | 20240802 | 114600 | 20659885950 | 45500 | 45400 | 45500 | 45350 | 746 |
| 449 | 20240802 | 114500 | 20625976550 | 45350 | 45400 | 45450 | 45350 | 667 |
| 450 | 20240802 | 114400 | 20595691750 | 45450 | 45450 | 45500 | 45400 | 581 |
| 451 | 20240802 | 114300 | 20569288250 | 45500 | 45500 | 45500 | 45450 | 1321 |
| 452 | 20240802 | 114200 | 20509227050 | 45500 | 45350 | 45550 | 45300 | 1687 |
| 453 | 20240802 | 114100 | 20432550050 | 45400 | 45350 | 45400 | 45350 | 482 |
| 454 | 20240802 | 114000 | 20410691200 | 45350 | 45450 | 45450 | 45350 | 2464 |
| 455 | 20240802 | 113900 | 20298838800 | 45450 | 45550 | 45550 | 45450 | 3167 |
| 456 | 20240802 | 113800 | 20154817500 | 45500 | 45500 | 45500 | 45500 | 709 |
| 457 | 20240802 | 113700 | 20122558000 | 45550 | 45550 | 45600 | 45500 | 877 |
| 458 | 20240802 | 113600 | 20082624200 | 45550 | 45550 | 45600 | 45550 | 219 |
| 459 | 20240802 | 113500 | 20072648650 | 45550 | 45600 | 45600 | 45550 | 614 |
| 460 | 20240802 | 113400 | 20044679300 | 45550 | 45550 | 45600 | 45550 | 412 |
| 461 | 20240802 | 113300 | 20025912250 | 45550 | 45700 | 45700 | 45500 | 4837 |
| 462 | 20240802 | 113200 | 19805433800 | 45750 | 45750 | 45750 | 45700 | 749 |
| 463 | 20240802 | 113100 | 19771202050 | 45750 | 45850 | 45850 | 45750 | 2740 |
| 464 | 20240802 | 113000 | 19645661450 | 45900 | 45900 | 45950 | 45850 | 326 |
| 465 | 20240802 | 112900 | 19630706650 | 45900 | 45900 | 45950 | 45850 | 890 |
| 466 | 20240802 | 112800 | 19589854650 | 45950 | 46000 | 46000 | 45900 | 723 |
| 467 | 20240802 | 112700 | 19556624550 | 45950 | 46100 | 46100 | 45950 | 324 |
| 468 | 20240802 | 112600 | 19541721200 | 46050 | 45900 | 46050 | 45900 | 1335 |
| 469 | 20240802 | 112500 | 19480367600 | 45850 | 45950 | 45950 | 45850 | 867 |
| 470 | 20240802 | 112400 | 19440588250 | 45900 | 46000 | 46050 | 45900 | 2828 |
| 471 | 20240802 | 112300 | 19310486650 | 45950 | 45800 | 46100 | 45800 | 4337 |
| 472 | 20240802 | 112200 | 19111159100 | 45850 | 45900 | 45950 | 45800 | 683 |
| 473 | 20240802 | 112100 | 19079826700 | 45850 | 45900 | 45900 | 45750 | 1195 |
| 474 | 20240802 | 112000 | 19025048200 | 45900 | 45750 | 45950 | 45750 | 1203 |
| 475 | 20240802 | 111900 | 18969933350 | 45800 | 45800 | 45850 | 45800 | 574 |
| 476 | 20240802 | 111800 | 18943635650 | 45850 | 45900 | 45900 | 45800 | 711 |
| 477 | 20240802 | 111700 | 18911036700 | 45900 | 45850 | 45900 | 45850 | 322 |
| 478 | 20240802 | 111600 | 18896266100 | 45850 | 45950 | 45950 | 45850 | 2239 |
| 479 | 20240802 | 111500 | 18793413500 | 45950 | 45950 | 46050 | 45950 | 915 |
| 480 | 20240802 | 111400 | 18751347350 | 46000 | 46000 | 46050 | 45950 | 537 |
| 481 | 20240802 | 111300 | 18726642150 | 46000 | 46000 | 46050 | 46000 | 624 |
| 482 | 20240802 | 111200 | 18697923700 | 46000 | 46000 | 46050 | 46000 | 740 |
| 483 | 20240802 | 111100 | 18663863600 | 46000 | 45950 | 46000 | 45900 | 1101 |
| 484 | 20240802 | 111000 | 18613243900 | 46000 | 46050 | 46050 | 45850 | 1042 |
| 485 | 20240802 | 110900 | 18565352900 | 46050 | 46000 | 46100 | 46000 | 615 |
| 486 | 20240802 | 110800 | 18537047950 | 46050 | 45900 | 46100 | 45800 | 781 |
| 487 | 20240802 | 110700 | 18501162300 | 45850 | 45950 | 45950 | 45800 | 702 |
| 488 | 20240802 | 110600 | 18468959950 | 45900 | 45900 | 46000 | 45900 | 566 |
| 489 | 20240802 | 110500 | 18442946950 | 45900 | 45850 | 46000 | 45800 | 860 |
| 490 | 20240802 | 110400 | 18403467300 | 45850 | 45950 | 46000 | 45850 | 693 |
| 491 | 20240802 | 110300 | 18371655300 | 46000 | 45800 | 46050 | 45650 | 3427 |
| 492 | 20240802 | 110200 | 18214510850 | 45750 | 45900 | 45900 | 45750 | 659 |
| 493 | 20240802 | 110100 | 18184324150 | 45850 | 45800 | 45900 | 45750 | 350 |
| 494 | 20240802 | 110000 | 18168297500 | 45750 | 45850 | 45900 | 45750 | 724 |
| 495 | 20240802 | 105900 | 18135108000 | 45800 | 45800 | 45900 | 45800 | 473 |
| 496 | 20240802 | 105800 | 18113431550 | 45800 | 45650 | 45950 | 45650 | 1387 |
| 497 | 20240802 | 105700 | 18049929250 | 45700 | 45700 | 45750 | 45650 | 761 |
| 498 | 20240802 | 105600 | 18015151100 | 45750 | 45650 | 45750 | 45650 | 541 |
| 499 | 20240802 | 105500 | 17990438600 | 45650 | 45700 | 45750 | 45650 | 935 |
| 500 | 20240802 | 105400 | 17947747450 | 45700 | 45700 | 45750 | 45700 | 1664 |
| 501 | 20240802 | 105300 | 17871685300 | 45700 | 45750 | 45800 | 45700 | 805 |
| 502 | 20240802 | 105200 | 17834860900 | 45750 | 45800 | 45850 | 45750 | 752 |
| 503 | 20240802 | 105100 | 17800433950 | 45800 | 45900 | 45950 | 45800 | 1935 |
| 504 | 20240802 | 105000 | 17711677100 | 45900 | 45950 | 46000 | 45900 | 1141 |
| 505 | 20240802 | 104900 | 17659257500 | 45950 | 46000 | 46000 | 45950 | 714 |
| 506 | 20240802 | 104800 | 17626427950 | 46000 | 45950 | 46050 | 45950 | 655 |
| 507 | 20240802 | 104700 | 17596299400 | 45950 | 46000 | 46050 | 45950 | 876 |
| 508 | 20240802 | 104600 | 17556008200 | 46000 | 45950 | 46050 | 45950 | 749 |
| 509 | 20240802 | 104500 | 17521561450 | 45950 | 46050 | 46050 | 45950 | 1673 |
| 510 | 20240802 | 104400 | 17444607800 | 46050 | 46050 | 46200 | 46000 | 1624 |
| 511 | 20240802 | 104300 | 17369783200 | 46000 | 46100 | 46100 | 46000 | 307 |
| 512 | 20240802 | 104200 | 17355651850 | 46050 | 45950 | 46100 | 45900 | 868 |
| 513 | 20240802 | 104100 | 17315726650 | 45950 | 45950 | 46000 | 45900 | 1267 |
| 514 | 20240802 | 104000 | 17257513500 | 45950 | 45950 | 46100 | 45900 | 1002 |
| 515 | 20240802 | 103900 | 17211439250 | 45900 | 46050 | 46050 | 45900 | 1425 |
| 516 | 20240802 | 103800 | 17145967200 | 46000 | 45750 | 46050 | 45700 | 4814 |
| 517 | 20240802 | 103700 | 16924783950 | 45700 | 45800 | 45800 | 45650 | 770 |
| 518 | 20240802 | 103600 | 16889583150 | 45850 | 45750 | 45900 | 45700 | 1248 |
| 519 | 20240802 | 103500 | 16832420100 | 45750 | 45650 | 45800 | 45650 | 1335 |
| 520 | 20240802 | 103400 | 16771429250 | 45650 | 45800 | 45850 | 45650 | 1389 |
| 521 | 20240802 | 103300 | 16707896400 | 45850 | 45800 | 45850 | 45800 | 470 |
| 522 | 20240802 | 103200 | 16686363500 | 45800 | 45850 | 45900 | 45800 | 774 |
| 523 | 20240802 | 103100 | 16650889250 | 45900 | 45950 | 45950 | 45850 | 743 |
| 524 | 20240802 | 103000 | 16616780600 | 45950 | 46100 | 46100 | 45850 | 2718 |
| 525 | 20240802 | 102900 | 16491825350 | 46100 | 45900 | 46100 | 45800 | 2145 |
| 526 | 20240802 | 102800 | 16393384350 | 45900 | 46050 | 46050 | 45850 | 791 |
| 527 | 20240802 | 102700 | 16357031050 | 46050 | 45850 | 46100 | 45750 | 3299 |
| 528 | 20240802 | 102600 | 16205463450 | 45850 | 45800 | 45850 | 45750 | 1162 |
| 529 | 20240802 | 102500 | 16152256600 | 45800 | 45850 | 45850 | 45800 | 738 |
| 530 | 20240802 | 102400 | 16118444750 | 45850 | 45950 | 45950 | 45850 | 2297 |
| 531 | 20240802 | 102300 | 16013039500 | 46000 | 46000 | 46050 | 45950 | 800 |
| 532 | 20240802 | 102200 | 15976237900 | 46000 | 45950 | 46000 | 45900 | 2068 |
| 533 | 20240802 | 102100 | 15881138300 | 45950 | 46100 | 46100 | 45950 | 3041 |
| 534 | 20240802 | 102000 | 15741239600 | 46100 | 46150 | 46150 | 46000 | 937 |
| 535 | 20240802 | 101900 | 15698089100 | 46100 | 46100 | 46150 | 46000 | 4112 |
| 536 | 20240802 | 101800 | 15508737700 | 46150 | 46300 | 46300 | 46100 | 1339 |
| 537 | 20240802 | 101700 | 15446835350 | 46300 | 46350 | 46350 | 46250 | 2483 |
| 538 | 20240802 | 101600 | 15331867600 | 46400 | 46300 | 46400 | 46250 | 2396 |
| 539 | 20240802 | 101500 | 15220949900 | 46250 | 46200 | 46300 | 46100 | 1875 |
| 540 | 20240802 | 101400 | 15134342300 | 46200 | 46100 | 46300 | 46050 | 1650 |
| 541 | 20240802 | 101300 | 15058152700 | 46100 | 46100 | 46100 | 46050 | 599 |
| 542 | 20240802 | 101200 | 15030553000 | 46100 | 46050 | 46100 | 46050 | 1286 |
| 543 | 20240802 | 101100 | 14971309500 | 46100 | 46000 | 46100 | 45950 | 1891 |
| 544 | 20240802 | 101000 | 14884229300 | 46050 | 46050 | 46100 | 46000 | 987 |
| 545 | 20240802 | 100900 | 14838786750 | 46050 | 45950 | 46150 | 45900 | 3048 |
| 546 | 20240802 | 100800 | 14698621650 | 45950 | 45950 | 46000 | 45900 | 1283 |
| 547 | 20240802 | 100700 | 14639691900 | 45900 | 45950 | 45950 | 45850 | 1954 |
| 548 | 20240802 | 100600 | 14549962400 | 46000 | 45950 | 46050 | 45900 | 2894 |
| 549 | 20240802 | 100500 | 14416890750 | 45950 | 46050 | 46100 | 45850 | 2262 |
| 550 | 20240802 | 100400 | 14312843450 | 46100 | 45750 | 46150 | 45750 | 5621 |
| 551 | 20240802 | 100300 | 14054378600 | 45800 | 45850 | 45850 | 45700 | 1533 |
| 552 | 20240802 | 100200 | 13984207950 | 45800 | 45650 | 45850 | 45600 | 1515 |
| 553 | 20240802 | 100100 | 13914980800 | 45600 | 45550 | 45700 | 45500 | 3048 |
| 554 | 20240802 | 100000 | 13775908900 | 45550 | 45600 | 45650 | 45450 | 3155 |
| 555 | 20240802 | 095900 | 13632271800 | 45600 | 45650 | 45700 | 45550 | 4147 |
| 556 | 20240802 | 095800 | 13443215550 | 45600 | 45750 | 45750 | 45600 | 7857 |
| 557 | 20240802 | 095700 | 13084486250 | 45750 | 45800 | 45850 | 45700 | 3290 |
| 558 | 20240802 | 095600 | 12933963000 | 45800 | 45900 | 45950 | 45800 | 2067 |
| 559 | 20240802 | 095500 | 12839158100 | 45900 | 46050 | 46100 | 45900 | 3135 |
| 560 | 20240802 | 095400 | 12694915200 | 46050 | 46000 | 46100 | 46000 | 3309 |
| 561 | 20240802 | 095300 | 12542610000 | 46000 | 46100 | 46150 | 46000 | 1995 |
| 562 | 20240802 | 095200 | 12450729650 | 46150 | 46050 | 46150 | 46000 | 1537 |
| 563 | 20240802 | 095100 | 12379884850 | 46050 | 45900 | 46100 | 45900 | 3678 |
| 564 | 20240802 | 095000 | 12210844450 | 45900 | 46000 | 46000 | 45750 | 7643 |
| 565 | 20240802 | 094900 | 11860201950 | 46000 | 46000 | 46050 | 46000 | 1286 |
| 566 | 20240802 | 094800 | 11801033150 | 46000 | 46150 | 46150 | 46000 | 3126 |
| 567 | 20240802 | 094700 | 11657080050 | 46150 | 46150 | 46300 | 46100 | 3039 |
| 568 | 20240802 | 094600 | 11516625950 | 46150 | 46200 | 46200 | 46050 | 4048 |
| 569 | 20240802 | 094500 | 11329915900 | 46200 | 46350 | 46350 | 46150 | 5789 |
| 570 | 20240802 | 094400 | 11062330050 | 46350 | 46400 | 46450 | 46300 | 2386 |
| 571 | 20240802 | 094300 | 10951733050 | 46350 | 46500 | 46550 | 46350 | 3561 |
| 572 | 20240802 | 094200 | 10786325100 | 46500 | 46600 | 46650 | 46500 | 4416 |
| 573 | 20240802 | 094100 | 10580778950 | 46650 | 46750 | 46800 | 46600 | 6977 |
| 574 | 20240802 | 094000 | 10255202250 | 46750 | 46700 | 46800 | 46700 | 1494 |
| 575 | 20240802 | 093900 | 10185378600 | 46700 | 47000 | 47000 | 46700 | 5310 |
| 576 | 20240802 | 093800 | 9936721700 | 47000 | 46750 | 47000 | 46750 | 4042 |
| 577 | 20240802 | 093700 | 9746966050 | 46800 | 46750 | 46950 | 46750 | 2243 |
| 578 | 20240802 | 093600 | 9641898000 | 46800 | 46800 | 46900 | 46750 | 1859 |
| 579 | 20240802 | 093500 | 9554930800 | 46800 | 46600 | 46800 | 46600 | 2000 |
| 580 | 20240802 | 093400 | 9461613300 | 46600 | 46750 | 46750 | 46600 | 3069 |
| 581 | 20240802 | 093300 | 9318372000 | 46750 | 46950 | 46950 | 46700 | 8296 |
| 582 | 20240802 | 093200 | 8930061950 | 47000 | 46850 | 47000 | 46800 | 3720 |
| 583 | 20240802 | 093100 | 8755581400 | 46900 | 46800 | 46950 | 46800 | 1794 |
| 584 | 20240802 | 093000 | 8671488150 | 46800 | 47000 | 47050 | 46750 | 6130 |
| 585 | 20240802 | 092900 | 8384171100 | 47000 | 46850 | 47000 | 46850 | 3217 |
| 586 | 20240802 | 092800 | 8233333650 | 46850 | 47050 | 47050 | 46850 | 9406 |
| 587 | 20240802 | 092700 | 7791551550 | 47000 | 47150 | 47300 | 47000 | 8913 |
| 588 | 20240802 | 092600 | 7371648900 | 47150 | 47150 | 47300 | 47050 | 2982 |
| 589 | 20240802 | 092500 | 7231018400 | 47150 | 47150 | 47250 | 47100 | 4473 |
| 590 | 20240802 | 092400 | 7020155500 | 47150 | 47300 | 47300 | 47100 | 4887 |
| 591 | 20240802 | 092300 | 6789548000 | 47300 | 47400 | 47550 | 47250 | 4069 |
| 592 | 20240802 | 092200 | 6596634950 | 47400 | 47400 | 47450 | 47300 | 2281 |
| 593 | 20240802 | 092100 | 6488587600 | 47350 | 47600 | 47650 | 47350 | 4861 |
| 594 | 20240802 | 092000 | 6257741400 | 47650 | 47600 | 47700 | 47500 | 6479 |
| 595 | 20240802 | 091900 | 5949594350 | 47600 | 47700 | 47700 | 47550 | 1946 |
| 596 | 20240802 | 091800 | 5856946400 | 47700 | 47800 | 47850 | 47550 | 2729 |
| 597 | 20240802 | 091700 | 5726888050 | 47850 | 47650 | 47950 | 47600 | 11541 |
| 598 | 20240802 | 091600 | 5176714200 | 47700 | 47750 | 47750 | 47600 | 2443 |
| 599 | 20240802 | 091500 | 5060153950 | 47750 | 47750 | 47800 | 47550 | 6532 |
| 600 | 20240802 | 091400 | 4748780150 | 47750 | 47850 | 47850 | 47750 | 2948 |
| 601 | 20240802 | 091300 | 4607963500 | 47850 | 47900 | 47900 | 47700 | 3118 |
| 602 | 20240802 | 091200 | 4458858250 | 47900 | 48150 | 48150 | 47750 | 8636 |
| 603 | 20240802 | 091100 | 4044689750 | 48150 | 48250 | 48250 | 48100 | 2860 |
| 604 | 20240802 | 091000 | 3906977450 | 48250 | 48250 | 48600 | 48100 | 7782 |
| 605 | 20240802 | 090900 | 3531363700 | 48250 | 48400 | 48400 | 48200 | 4034 |
| 606 | 20240802 | 090800 | 3336578700 | 48300 | 48400 | 48450 | 48200 | 2847 |
| 607 | 20240802 | 090700 | 3198993250 | 48350 | 48250 | 48350 | 48000 | 8324 |
| 608 | 20240802 | 090600 | 2798110050 | 48200 | 48800 | 48800 | 48200 | 9836 |
| 609 | 20240802 | 090500 | 2320770050 | 48750 | 48750 | 48950 | 48700 | 2455 |
| 610 | 20240802 | 090400 | 2200984300 | 48750 | 48550 | 48900 | 48500 | 3289 |
| 611 | 20240802 | 090300 | 2040965150 | 48550 | 49000 | 49000 | 48550 | 3177 |
| 612 | 20240802 | 090200 | 1886305250 | 49000 | 48550 | 49150 | 48550 | 4072 |
| 613 | 20240802 | 090100 | 1687145200 | 48550 | 48800 | 49000 | 48450 | 13389 |
| 614 | 20240802 | 090000 | 1036533500 | 48800 | 48800 | 49000 | 48500 | 21249 |