34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 192100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 7760 |
| 3 | 20240802 | 192000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20240802 | 191900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20240802 | 191800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20240802 | 191700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20240802 | 191600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20240802 | 191500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20240802 | 191400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20240802 | 191300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20240802 | 191200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20240802 | 191100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20240802 | 191000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20240802 | 190900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20240802 | 190800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20240802 | 190700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20240802 | 190600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20240802 | 190500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20240802 | 190400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20240802 | 190300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20240802 | 190200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20240802 | 190100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20240802 | 190000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20240802 | 185900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20240802 | 185800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20240802 | 185700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20240802 | 185600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20240802 | 185500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20240802 | 185400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20240802 | 185300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20240802 | 185200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20240802 | 185100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 7760 |
| 33 | 20240802 | 185000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20240802 | 184900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20240802 | 184800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20240802 | 184700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20240802 | 184600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20240802 | 184500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20240802 | 184400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20240802 | 184300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20240802 | 184200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20240802 | 184100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20240802 | 184000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20240802 | 183900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20240802 | 183800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20240802 | 183700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20240802 | 183600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20240802 | 183500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20240802 | 183400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20240802 | 183300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20240802 | 183200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20240802 | 183100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20240802 | 183000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20240802 | 182900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20240802 | 182800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20240802 | 182700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20240802 | 182600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20240802 | 182500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20240802 | 182400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20240802 | 182300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20240802 | 182200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20240802 | 182100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 7760 |
| 63 | 20240802 | 182000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20240802 | 181900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20240802 | 181800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20240802 | 181700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20240802 | 181600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20240802 | 181500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20240802 | 181400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20240802 | 181300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20240802 | 181200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20240802 | 181100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20240802 | 181000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20240802 | 180900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20240802 | 180800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20240802 | 180700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20240802 | 180600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20240802 | 180500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20240802 | 180400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20240802 | 180300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20240802 | 180200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20240802 | 180100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20240802 | 180000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20240802 | 175900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20240802 | 175800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20240802 | 175700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20240802 | 175600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20240802 | 175500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20240802 | 175400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20240802 | 175300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20240802 | 175200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20240802 | 175100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 7760 |
| 93 | 20240802 | 175000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20240802 | 174900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20240802 | 174800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20240802 | 174700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20240802 | 174600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20240802 | 174500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20240802 | 174400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20240802 | 174300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20240802 | 174200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20240802 | 174100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20240802 | 174000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20240802 | 173900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20240802 | 173800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20240802 | 173700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20240802 | 173600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20240802 | 173500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20240802 | 173400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20240802 | 173300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20240802 | 173200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20240802 | 173100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20240802 | 173000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20240802 | 172900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20240802 | 172800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20240802 | 172700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20240802 | 172600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20240802 | 172500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20240802 | 172400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20240802 | 172300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20240802 | 172200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20240802 | 172100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 7760 |
| 123 | 20240802 | 172000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20240802 | 171900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20240802 | 171800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20240802 | 171700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20240802 | 171600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20240802 | 171500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20240802 | 171400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20240802 | 171300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20240802 | 171200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20240802 | 171100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20240802 | 171000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20240802 | 170900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20240802 | 170800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20240802 | 170700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20240802 | 170600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20240802 | 170500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20240802 | 170400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20240802 | 170300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20240802 | 170200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20240802 | 170100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20240802 | 170000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20240802 | 165900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20240802 | 165800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20240802 | 165700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20240802 | 165600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20240802 | 165500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20240802 | 165400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20240802 | 165300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20240802 | 165200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20240802 | 165100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 7760 |
| 153 | 20240802 | 165000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20240802 | 164900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20240802 | 164800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20240802 | 164700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20240802 | 164600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20240802 | 164500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20240802 | 164400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20240802 | 164300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20240802 | 164200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20240802 | 164100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20240802 | 164000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20240802 | 163900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20240802 | 163800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20240802 | 163700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20240802 | 163600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20240802 | 163500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20240802 | 163400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20240802 | 163300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20240802 | 163200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20240802 | 163100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20240802 | 163000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20240802 | 162900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20240802 | 162800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20240802 | 162700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20240802 | 162600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20240802 | 162500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20240802 | 162400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20240802 | 162300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20240802 | 162200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20240802 | 162100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 7760 |
| 183 | 20240802 | 162000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20240802 | 161900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20240802 | 161800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20240802 | 161700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20240802 | 161600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20240802 | 161500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20240802 | 161400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20240802 | 161300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20240802 | 161200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20240802 | 161100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20240802 | 161000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20240802 | 160900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20240802 | 160800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20240802 | 160700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20240802 | 160600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20240802 | 160500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20240802 | 160400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20240802 | 160300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20240802 | 160200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20240802 | 160100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20240802 | 160000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20240802 | 155900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20240802 | 155800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20240802 | 155700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20240802 | 155600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20240802 | 155500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20240802 | 155400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20240802 | 155300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20240802 | 155200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20240802 | 155100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 7760 |
| 213 | 20240802 | 155000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20240802 | 154900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20240802 | 154800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20240802 | 154700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20240802 | 154600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20240802 | 154500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20240802 | 154400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20240802 | 154300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20240802 | 154200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20240802 | 154100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20240802 | 154000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20240802 | 153900 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20240802 | 153800 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20240802 | 153700 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20240802 | 153600 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 228 | 20240802 | 153500 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 229 | 20240802 | 153400 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 230 | 20240802 | 153300 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 231 | 20240802 | 153200 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 232 | 20240802 | 153100 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 233 | 20240802 | 153000 | 14150749700 | 24250 | 24250 | 24250 | 24250 | 7760 |
| 234 | 20240802 | 152900 | 13962569700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 235 | 20240802 | 152800 | 13962569700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 236 | 20240802 | 152700 | 13962569700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 237 | 20240802 | 152600 | 13962569700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 238 | 20240802 | 152500 | 13962569700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 239 | 20240802 | 152400 | 13962569700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 240 | 20240802 | 152300 | 13962569700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 241 | 20240802 | 152200 | 13962569700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 242 | 20240802 | 152100 | 13962569700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 243 | 20240802 | 152000 | 13962569700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 244 | 20240802 | 151900 | 13962569700 | 24250 | 24250 | 24350 | 24250 | 4379 |
| 245 | 20240802 | 151800 | 13856116700 | 24300 | 24250 | 24300 | 24200 | 1994 |
| 246 | 20240802 | 151700 | 13807804200 | 24300 | 24200 | 24300 | 24200 | 1808 |
| 247 | 20240802 | 151600 | 13763986450 | 24250 | 24300 | 24300 | 24250 | 2379 |
| 248 | 20240802 | 151500 | 13706288750 | 24300 | 24250 | 24300 | 24200 | 2353 |
| 249 | 20240802 | 151400 | 13649201950 | 24250 | 24300 | 24300 | 24200 | 2280 |
| 250 | 20240802 | 151300 | 13593898750 | 24300 | 24200 | 24300 | 24200 | 1639 |
| 251 | 20240802 | 151200 | 13554169700 | 24200 | 24250 | 24300 | 24200 | 2354 |
| 252 | 20240802 | 151100 | 13497108700 | 24250 | 24300 | 24300 | 24200 | 2076 |
| 253 | 20240802 | 151000 | 13446768000 | 24250 | 24300 | 24350 | 24250 | 2251 |
| 254 | 20240802 | 150900 | 13392149550 | 24250 | 24300 | 24350 | 24250 | 2573 |
| 255 | 20240802 | 150800 | 13329654700 | 24300 | 24250 | 24350 | 24250 | 1390 |
| 256 | 20240802 | 150700 | 13295918850 | 24300 | 24300 | 24350 | 24250 | 2328 |
| 257 | 20240802 | 150600 | 13239335050 | 24300 | 24250 | 24350 | 24250 | 2644 |
| 258 | 20240802 | 150500 | 13175141050 | 24350 | 24350 | 24350 | 24250 | 1206 |
| 259 | 20240802 | 150400 | 13145837500 | 24300 | 24300 | 24350 | 24300 | 1875 |
| 260 | 20240802 | 150300 | 13100255850 | 24300 | 24300 | 24400 | 24250 | 1421 |
| 261 | 20240802 | 150200 | 13065752950 | 24400 | 24350 | 24400 | 24250 | 2227 |
| 262 | 20240802 | 150100 | 13011572250 | 24350 | 24350 | 24350 | 24250 | 1905 |
| 263 | 20240802 | 150000 | 12965286100 | 24350 | 24300 | 24350 | 24250 | 1625 |
| 264 | 20240802 | 145900 | 12925798350 | 24400 | 24400 | 24400 | 24250 | 1471 |
| 265 | 20240802 | 145800 | 12890038300 | 24350 | 24300 | 24400 | 24250 | 1452 |
| 266 | 20240802 | 145700 | 12854734200 | 24300 | 24350 | 24350 | 24250 | 2021 |
| 267 | 20240802 | 145600 | 12805633050 | 24300 | 24300 | 24400 | 24250 | 1600 |
| 268 | 20240802 | 145500 | 12766774500 | 24300 | 24350 | 24400 | 24300 | 1200 |
| 269 | 20240802 | 145400 | 12737603950 | 24350 | 24400 | 24400 | 24300 | 1305 |
| 270 | 20240802 | 145300 | 12705822550 | 24350 | 24350 | 24450 | 24300 | 1362 |
| 271 | 20240802 | 145200 | 12672648650 | 24400 | 24400 | 24450 | 24350 | 1726 |
| 272 | 20240802 | 145100 | 12630523500 | 24400 | 24450 | 24450 | 24300 | 1773 |
| 273 | 20240802 | 145000 | 12587315500 | 24450 | 24450 | 24450 | 24350 | 1286 |
| 274 | 20240802 | 144900 | 12555959050 | 24450 | 24400 | 24450 | 24250 | 1870 |
| 275 | 20240802 | 144800 | 12510417750 | 24400 | 24350 | 24450 | 24250 | 1835 |
| 276 | 20240802 | 144700 | 12465735100 | 24450 | 24250 | 24450 | 24250 | 4271 |
| 277 | 20240802 | 144600 | 12361724450 | 24150 | 24250 | 24300 | 24150 | 2108 |
| 278 | 20240802 | 144500 | 12310653350 | 24250 | 24200 | 24300 | 24200 | 2321 |
| 279 | 20240802 | 144400 | 12254388750 | 24250 | 24300 | 24350 | 24200 | 1275 |
| 280 | 20240802 | 144300 | 12223466100 | 24350 | 24250 | 24350 | 24200 | 1604 |
| 281 | 20240802 | 144200 | 12184561100 | 24250 | 24300 | 24300 | 24200 | 1394 |
| 282 | 20240802 | 144100 | 12150738250 | 24250 | 24250 | 24350 | 24200 | 1995 |
| 283 | 20240802 | 144000 | 12102350500 | 24200 | 24200 | 24300 | 24150 | 2154 |
| 284 | 20240802 | 143900 | 12050176550 | 24250 | 24250 | 24300 | 24200 | 1863 |
| 285 | 20240802 | 143800 | 12005037050 | 24200 | 24200 | 24300 | 24150 | 2025 |
| 286 | 20240802 | 143700 | 11956017200 | 24200 | 24200 | 24300 | 24200 | 1644 |
| 287 | 20240802 | 143600 | 11916202400 | 24200 | 24200 | 24250 | 24150 | 1752 |
| 288 | 20240802 | 143500 | 11873781950 | 24200 | 24150 | 24250 | 24150 | 1831 |
| 289 | 20240802 | 143400 | 11829510950 | 24200 | 24200 | 24250 | 24150 | 2573 |
| 290 | 20240802 | 143300 | 11767312300 | 24200 | 24250 | 24300 | 24200 | 3379 |
| 291 | 20240802 | 143200 | 11685520350 | 24250 | 24300 | 24300 | 24200 | 1679 |
| 292 | 20240802 | 143100 | 11644813100 | 24300 | 24250 | 24350 | 24200 | 1612 |
| 293 | 20240802 | 143000 | 11605750050 | 24350 | 24250 | 24350 | 24200 | 1906 |
| 294 | 20240802 | 142900 | 11559514750 | 24250 | 24250 | 24300 | 24200 | 1555 |
| 295 | 20240802 | 142800 | 11521820300 | 24300 | 24250 | 24350 | 24200 | 2145 |
| 296 | 20240802 | 142700 | 11469777000 | 24300 | 24250 | 24350 | 24250 | 1483 |
| 297 | 20240802 | 142600 | 11433805250 | 24250 | 24300 | 24300 | 24250 | 1458 |
| 298 | 20240802 | 142500 | 11398412650 | 24350 | 24300 | 24350 | 24300 | 1570 |
| 299 | 20240802 | 142400 | 11360245900 | 24300 | 24300 | 24350 | 24300 | 2416 |
| 300 | 20240802 | 142300 | 11301530950 | 24350 | 24350 | 24400 | 24350 | 1499 |
| 301 | 20240802 | 142200 | 11265028250 | 24350 | 24350 | 24450 | 24300 | 1858 |
| 302 | 20240802 | 142100 | 11219771150 | 24400 | 24450 | 24450 | 24350 | 5604 |
| 303 | 20240802 | 142000 | 11083164100 | 24400 | 24400 | 24450 | 24400 | 1441 |
| 304 | 20240802 | 141900 | 11047989700 | 24400 | 24450 | 24500 | 24400 | 1903 |
| 305 | 20240802 | 141800 | 11001520050 | 24500 | 24450 | 24500 | 24450 | 1531 |
| 306 | 20240802 | 141700 | 10964079450 | 24500 | 24500 | 24500 | 24450 | 1372 |
| 307 | 20240802 | 141600 | 10930528150 | 24500 | 24500 | 24550 | 24450 | 764 |
| 308 | 20240802 | 141500 | 10911832150 | 24450 | 24550 | 24550 | 24450 | 892 |
| 309 | 20240802 | 141400 | 10889979350 | 24500 | 24500 | 24550 | 24450 | 874 |
| 310 | 20240802 | 141300 | 10868571100 | 24500 | 24450 | 24500 | 24450 | 671 |
| 311 | 20240802 | 141200 | 10852151250 | 24450 | 24550 | 24550 | 24450 | 1921 |
| 312 | 20240802 | 141100 | 10805097150 | 24500 | 24450 | 24600 | 24450 | 675 |
| 313 | 20240802 | 141000 | 10788547700 | 24500 | 24500 | 24600 | 24450 | 994 |
| 314 | 20240802 | 140900 | 10764165000 | 24500 | 24550 | 24600 | 24500 | 1119 |
| 315 | 20240802 | 140800 | 10736712150 | 24550 | 24500 | 24550 | 24450 | 3573 |
| 316 | 20240802 | 140700 | 10649152500 | 24500 | 24450 | 24550 | 24450 | 991 |
| 317 | 20240802 | 140600 | 10624888600 | 24500 | 24450 | 24550 | 24400 | 1288 |
| 318 | 20240802 | 140500 | 10593411600 | 24450 | 24500 | 24500 | 24400 | 1765 |
| 319 | 20240802 | 140400 | 10550197800 | 24450 | 24400 | 24500 | 24400 | 1336 |
| 320 | 20240802 | 140300 | 10517562950 | 24400 | 24400 | 24450 | 24400 | 966 |
| 321 | 20240802 | 140200 | 10493977300 | 24400 | 24400 | 24450 | 24400 | 1265 |
| 322 | 20240802 | 140100 | 10463082350 | 24400 | 24500 | 24500 | 24400 | 2251 |
| 323 | 20240802 | 140000 | 10408071850 | 24450 | 24450 | 24500 | 24450 | 1031 |
| 324 | 20240802 | 135900 | 10382860200 | 24450 | 24500 | 24550 | 24450 | 3818 |
| 325 | 20240802 | 135800 | 10289304350 | 24550 | 24550 | 24650 | 24500 | 1831 |
| 326 | 20240802 | 135700 | 10244358100 | 24550 | 24600 | 24600 | 24550 | 2425 |
| 327 | 20240802 | 135600 | 10184726650 | 24650 | 24700 | 24700 | 24600 | 1116 |
| 328 | 20240802 | 135500 | 10157219450 | 24650 | 24650 | 24650 | 24650 | 685 |
| 329 | 20240802 | 135400 | 10140334200 | 24700 | 24650 | 24700 | 24650 | 525 |
| 330 | 20240802 | 135300 | 10127380550 | 24650 | 24650 | 24700 | 24650 | 333 |
| 331 | 20240802 | 135200 | 10119171200 | 24650 | 24700 | 24750 | 24650 | 398 |
| 332 | 20240802 | 135100 | 10109341500 | 24700 | 24700 | 24700 | 24650 | 290 |
| 333 | 20240802 | 135000 | 10102183250 | 24700 | 24700 | 24750 | 24650 | 1146 |
| 334 | 20240802 | 134900 | 10073886550 | 24700 | 24700 | 24750 | 24700 | 130 |
| 335 | 20240802 | 134800 | 10070669450 | 24700 | 24700 | 24750 | 24700 | 1251 |
| 336 | 20240802 | 134700 | 10039765150 | 24700 | 24700 | 24700 | 24650 | 1984 |
| 337 | 20240802 | 134600 | 9990767850 | 24650 | 24650 | 24700 | 24600 | 1007 |
| 338 | 20240802 | 134500 | 9965947600 | 24650 | 24650 | 24650 | 24600 | 208 |
| 339 | 20240802 | 134400 | 9960828550 | 24600 | 24650 | 24650 | 24600 | 551 |
| 340 | 20240802 | 134300 | 9947264100 | 24600 | 24650 | 24650 | 24600 | 332 |
| 341 | 20240802 | 134200 | 9939093800 | 24650 | 24650 | 24650 | 24600 | 266 |
| 342 | 20240802 | 134100 | 9932545600 | 24600 | 24600 | 24650 | 24600 | 339 |
| 343 | 20240802 | 134000 | 9924199350 | 24600 | 24700 | 24700 | 24600 | 1860 |
| 344 | 20240802 | 133900 | 9878349600 | 24650 | 24650 | 24700 | 24650 | 231 |
| 345 | 20240802 | 133800 | 9872649950 | 24650 | 24700 | 24700 | 24650 | 446 |
| 346 | 20240802 | 133700 | 9861652300 | 24650 | 24700 | 24700 | 24650 | 366 |
| 347 | 20240802 | 133600 | 9852621150 | 24700 | 24750 | 24750 | 24700 | 391 |
| 348 | 20240802 | 133500 | 9842957800 | 24700 | 24700 | 24750 | 24700 | 1133 |
| 349 | 20240802 | 133400 | 9814970000 | 24650 | 24750 | 24750 | 24650 | 1036 |
| 350 | 20240802 | 133300 | 9789378350 | 24700 | 24750 | 24750 | 24700 | 110 |
| 351 | 20240802 | 133200 | 9786657150 | 24700 | 24700 | 24750 | 24650 | 644 |
| 352 | 20240802 | 133100 | 9770749500 | 24700 | 24650 | 24750 | 24650 | 416 |
| 353 | 20240802 | 133000 | 9760478950 | 24650 | 24650 | 24700 | 24650 | 1600 |
| 354 | 20240802 | 132900 | 9720961100 | 24700 | 24650 | 24700 | 24650 | 298 |
| 355 | 20240802 | 132800 | 9713610150 | 24650 | 24650 | 24700 | 24650 | 727 |
| 356 | 20240802 | 132700 | 9695667650 | 24650 | 24650 | 24700 | 24650 | 228 |
| 357 | 20240802 | 132600 | 9690044350 | 24650 | 24700 | 24700 | 24650 | 197 |
| 358 | 20240802 | 132500 | 9685187650 | 24700 | 24700 | 24750 | 24650 | 453 |
| 359 | 20240802 | 132400 | 9674000950 | 24700 | 24650 | 24750 | 24650 | 2815 |
| 360 | 20240802 | 132300 | 9604494400 | 24650 | 24650 | 24700 | 24650 | 524 |
| 361 | 20240802 | 132200 | 9591574900 | 24700 | 24650 | 24700 | 24600 | 589 |
| 362 | 20240802 | 132100 | 9577042300 | 24650 | 24650 | 24650 | 24600 | 826 |
| 363 | 20240802 | 132000 | 9556686250 | 24650 | 24600 | 24650 | 24600 | 1744 |
| 364 | 20240802 | 131900 | 9513704000 | 24650 | 24600 | 24650 | 24600 | 265 |
| 365 | 20240802 | 131800 | 9507182550 | 24650 | 24600 | 24650 | 24550 | 2003 |
| 366 | 20240802 | 131700 | 9457898500 | 24550 | 24550 | 24600 | 24550 | 283 |
| 367 | 20240802 | 131600 | 9450948450 | 24600 | 24550 | 24600 | 24550 | 598 |
| 368 | 20240802 | 131500 | 9436245950 | 24550 | 24550 | 24600 | 24550 | 280 |
| 369 | 20240802 | 131400 | 9429369300 | 24600 | 24550 | 24600 | 24550 | 173 |
| 370 | 20240802 | 131300 | 9425122050 | 24500 | 24550 | 24550 | 24500 | 348 |
| 371 | 20240802 | 131200 | 9416586500 | 24550 | 24500 | 24550 | 24500 | 411 |
| 372 | 20240802 | 131100 | 9406510200 | 24550 | 24550 | 24550 | 24500 | 326 |
| 373 | 20240802 | 131000 | 9398520250 | 24550 | 24550 | 24550 | 24500 | 318 |
| 374 | 20240802 | 130900 | 9390722400 | 24550 | 24550 | 24550 | 24500 | 1384 |
| 375 | 20240802 | 130800 | 9356745350 | 24550 | 24600 | 24600 | 24550 | 54 |
| 376 | 20240802 | 130700 | 9355418800 | 24550 | 24600 | 24600 | 24550 | 252 |
| 377 | 20240802 | 130600 | 9349231900 | 24550 | 24500 | 24550 | 24500 | 267 |
| 378 | 20240802 | 130500 | 9342685950 | 24550 | 24500 | 24550 | 24500 | 192 |
| 379 | 20240802 | 130400 | 9337976550 | 24500 | 24550 | 24550 | 24500 | 1792 |
| 380 | 20240802 | 130300 | 9293984650 | 24550 | 24600 | 24600 | 24550 | 229 |
| 381 | 20240802 | 130200 | 9288358950 | 24600 | 24600 | 24650 | 24550 | 1521 |
| 382 | 20240802 | 130100 | 9250941600 | 24600 | 24550 | 24600 | 24500 | 207 |
| 383 | 20240802 | 130000 | 9245869200 | 24550 | 24550 | 24600 | 24500 | 829 |
| 384 | 20240802 | 125900 | 9225506300 | 24550 | 24550 | 24550 | 24550 | 1410 |
| 385 | 20240802 | 125800 | 9190890800 | 24550 | 24600 | 24600 | 24550 | 1302 |
| 386 | 20240802 | 125700 | 9158866300 | 24600 | 24650 | 24650 | 24600 | 1578 |
| 387 | 20240802 | 125600 | 9120035650 | 24600 | 24600 | 24650 | 24550 | 374 |
| 388 | 20240802 | 125500 | 9110835250 | 24600 | 24550 | 24600 | 24550 | 871 |
| 389 | 20240802 | 125400 | 9089418700 | 24600 | 24650 | 24650 | 24600 | 886 |
| 390 | 20240802 | 125300 | 9067622200 | 24650 | 24650 | 24650 | 24600 | 111 |
| 391 | 20240802 | 125200 | 9064891400 | 24600 | 24600 | 24600 | 24550 | 339 |
| 392 | 20240802 | 125100 | 9056554650 | 24650 | 24550 | 24650 | 24500 | 304 |
| 393 | 20240802 | 125000 | 9049082100 | 24550 | 24600 | 24600 | 24550 | 285 |
| 394 | 20240802 | 124900 | 9042079500 | 24600 | 24450 | 24600 | 24450 | 2696 |
| 395 | 20240802 | 124800 | 8976012900 | 24500 | 24500 | 24500 | 24450 | 197 |
| 396 | 20240802 | 124700 | 8971194400 | 24450 | 24450 | 24500 | 24450 | 221 |
| 397 | 20240802 | 124600 | 8965789600 | 24500 | 24450 | 24500 | 24450 | 407 |
| 398 | 20240802 | 124500 | 8955831900 | 24450 | 24450 | 24450 | 24450 | 1095 |
| 399 | 20240802 | 124400 | 8929059150 | 24500 | 24450 | 24500 | 24450 | 224 |
| 400 | 20240802 | 124300 | 8923580900 | 24450 | 24550 | 24550 | 24450 | 2272 |
| 401 | 20240802 | 124200 | 8867953050 | 24500 | 24500 | 24550 | 24500 | 164 |
| 402 | 20240802 | 124100 | 8863931850 | 24500 | 24500 | 24550 | 24500 | 124 |
| 403 | 20240802 | 124000 | 8860893450 | 24500 | 24500 | 24550 | 24500 | 236 |
| 404 | 20240802 | 123900 | 8855109500 | 24500 | 24550 | 24550 | 24500 | 193 |
| 405 | 20240802 | 123800 | 8850377550 | 24550 | 24550 | 24550 | 24500 | 254 |
| 406 | 20240802 | 123700 | 8844150450 | 24500 | 24600 | 24600 | 24500 | 106 |
| 407 | 20240802 | 123600 | 8841548650 | 24600 | 24600 | 24600 | 24500 | 242 |
| 408 | 20240802 | 123500 | 8835610550 | 24500 | 24550 | 24600 | 24500 | 124 |
| 409 | 20240802 | 123400 | 8832566300 | 24550 | 24550 | 24550 | 24500 | 630 |
| 410 | 20240802 | 123300 | 8817112350 | 24550 | 24550 | 24550 | 24500 | 470 |
| 411 | 20240802 | 123200 | 8805579700 | 24500 | 24450 | 24500 | 24450 | 271 |
| 412 | 20240802 | 123100 | 8798946200 | 24500 | 24450 | 24500 | 24400 | 282 |
| 413 | 20240802 | 123000 | 8792053100 | 24450 | 24450 | 24500 | 24400 | 304 |
| 414 | 20240802 | 122900 | 8784622200 | 24450 | 24450 | 24500 | 24400 | 375 |
| 415 | 20240802 | 122800 | 8775454400 | 24400 | 24450 | 24500 | 24400 | 231 |
| 416 | 20240802 | 122700 | 8769805000 | 24450 | 24450 | 24450 | 24400 | 207 |
| 417 | 20240802 | 122600 | 8764748300 | 24450 | 24450 | 24500 | 24400 | 177 |
| 418 | 20240802 | 122500 | 8760422200 | 24450 | 24500 | 24500 | 24400 | 669 |
| 419 | 20240802 | 122400 | 8744052300 | 24500 | 24500 | 24500 | 24500 | 137 |
| 420 | 20240802 | 122300 | 8740695800 | 24500 | 24500 | 24550 | 24400 | 4457 |
| 421 | 20240802 | 122200 | 8631822300 | 24500 | 24450 | 24500 | 24400 | 384 |
| 422 | 20240802 | 122100 | 8622434450 | 24450 | 24450 | 24500 | 24450 | 225 |
| 423 | 20240802 | 122000 | 8616931850 | 24450 | 24500 | 24500 | 24450 | 1193 |
| 424 | 20240802 | 121900 | 8587755200 | 24450 | 24500 | 24500 | 24450 | 4176 |
| 425 | 20240802 | 121800 | 8485517650 | 24500 | 24500 | 24550 | 24500 | 504 |
| 426 | 20240802 | 121700 | 8473167800 | 24500 | 24500 | 24500 | 24500 | 409 |
| 427 | 20240802 | 121600 | 8463147300 | 24500 | 24500 | 24550 | 24500 | 216 |
| 428 | 20240802 | 121500 | 8457853900 | 24500 | 24550 | 24600 | 24500 | 3629 |
| 429 | 20240802 | 121400 | 8368767900 | 24600 | 24600 | 24600 | 24550 | 179 |
| 430 | 20240802 | 121300 | 8364366500 | 24600 | 24600 | 24600 | 24600 | 105 |
| 431 | 20240802 | 121200 | 8361783500 | 24550 | 24600 | 24600 | 24550 | 268 |
| 432 | 20240802 | 121100 | 8355195100 | 24650 | 24650 | 24650 | 24550 | 208 |
| 433 | 20240802 | 121000 | 8350074400 | 24650 | 24550 | 24650 | 24550 | 204 |
| 434 | 20240802 | 120900 | 8345056950 | 24550 | 24600 | 24600 | 24550 | 467 |
| 435 | 20240802 | 120800 | 8333574100 | 24550 | 24600 | 24600 | 24550 | 130 |
| 436 | 20240802 | 120700 | 8330377100 | 24600 | 24600 | 24600 | 24550 | 196 |
| 437 | 20240802 | 120600 | 8325556850 | 24550 | 24600 | 24600 | 24550 | 301 |
| 438 | 20240802 | 120500 | 8318162100 | 24600 | 24650 | 24700 | 24600 | 1919 |
| 439 | 20240802 | 120400 | 8270940250 | 24600 | 24600 | 24650 | 24600 | 328 |
| 440 | 20240802 | 120300 | 8262866050 | 24650 | 24650 | 24700 | 24600 | 368 |
| 441 | 20240802 | 120200 | 8253807600 | 24650 | 24650 | 24700 | 24600 | 343 |
| 442 | 20240802 | 120100 | 8245354600 | 24650 | 24650 | 24700 | 24600 | 203 |
| 443 | 20240802 | 120000 | 8240351700 | 24650 | 24650 | 24700 | 24600 | 339 |
| 444 | 20240802 | 115900 | 8231985600 | 24700 | 24650 | 24700 | 24600 | 275 |
| 445 | 20240802 | 115800 | 8225212700 | 24650 | 24650 | 24650 | 24550 | 215 |
| 446 | 20240802 | 115700 | 8219923100 | 24650 | 24600 | 24650 | 24600 | 3276 |
| 447 | 20240802 | 115600 | 8139325400 | 24600 | 24550 | 24600 | 24500 | 1681 |
| 448 | 20240802 | 115500 | 8098103600 | 24600 | 24500 | 24600 | 24500 | 1351 |
| 449 | 20240802 | 115400 | 8064949050 | 24550 | 24550 | 24550 | 24500 | 511 |
| 450 | 20240802 | 115300 | 8052408950 | 24550 | 24550 | 24550 | 24500 | 410 |
| 451 | 20240802 | 115200 | 8042352600 | 24550 | 24500 | 24550 | 24500 | 208 |
| 452 | 20240802 | 115100 | 8037254800 | 24500 | 24550 | 24550 | 24500 | 1180 |
| 453 | 20240802 | 115000 | 8008303100 | 24550 | 24500 | 24550 | 24500 | 530 |
| 454 | 20240802 | 114900 | 7995309950 | 24550 | 24500 | 24550 | 24500 | 1302 |
| 455 | 20240802 | 114800 | 7963410900 | 24550 | 24550 | 24550 | 24500 | 238 |
| 456 | 20240802 | 114700 | 7957570900 | 24500 | 24550 | 24550 | 24500 | 253 |
| 457 | 20240802 | 114600 | 7951370550 | 24500 | 24450 | 24500 | 24400 | 1105 |
| 458 | 20240802 | 114500 | 7924309900 | 24450 | 24500 | 24500 | 24400 | 863 |
| 459 | 20240802 | 114400 | 7903198050 | 24450 | 24450 | 24450 | 24400 | 284 |
| 460 | 20240802 | 114300 | 7896259300 | 24450 | 24450 | 24450 | 24400 | 580 |
| 461 | 20240802 | 114200 | 7882082350 | 24450 | 24450 | 24450 | 24400 | 358 |
| 462 | 20240802 | 114100 | 7873335200 | 24450 | 24450 | 24450 | 24400 | 637 |
| 463 | 20240802 | 114000 | 7857782800 | 24450 | 24450 | 24500 | 24450 | 1167 |
| 464 | 20240802 | 113900 | 7829243150 | 24450 | 24450 | 24500 | 24450 | 137 |
| 465 | 20240802 | 113800 | 7825890350 | 24450 | 24450 | 24450 | 24450 | 1358 |
| 466 | 20240802 | 113700 | 7792687250 | 24500 | 24500 | 24500 | 24450 | 219 |
| 467 | 20240802 | 113600 | 7787327700 | 24550 | 24500 | 24550 | 24450 | 183 |
| 468 | 20240802 | 113500 | 7782847100 | 24450 | 24550 | 24550 | 24450 | 637 |
| 469 | 20240802 | 113400 | 7767246200 | 24550 | 24550 | 24550 | 24500 | 1128 |
| 470 | 20240802 | 113300 | 7739566600 | 24550 | 24550 | 24550 | 24550 | 167 |
| 471 | 20240802 | 113200 | 7735466750 | 24550 | 24550 | 24600 | 24550 | 1805 |
| 472 | 20240802 | 113100 | 7691151500 | 24600 | 24600 | 24600 | 24550 | 348 |
| 473 | 20240802 | 113000 | 7682607550 | 24550 | 24550 | 24600 | 24550 | 886 |
| 474 | 20240802 | 112900 | 7660815150 | 24550 | 24500 | 24550 | 24450 | 357 |
| 475 | 20240802 | 112800 | 7652060400 | 24550 | 24500 | 24550 | 24500 | 576 |
| 476 | 20240802 | 112700 | 7637948300 | 24550 | 24500 | 24550 | 24500 | 554 |
| 477 | 20240802 | 112600 | 7624366600 | 24500 | 24500 | 24600 | 24500 | 1150 |
| 478 | 20240802 | 112500 | 7596169100 | 24550 | 24550 | 24600 | 24550 | 1044 |
| 479 | 20240802 | 112400 | 7570536250 | 24550 | 24550 | 24600 | 24500 | 682 |
| 480 | 20240802 | 112300 | 7553799400 | 24550 | 24500 | 24600 | 24500 | 1743 |
| 481 | 20240802 | 112200 | 7511018950 | 24500 | 24600 | 24600 | 24500 | 300 |
| 482 | 20240802 | 112100 | 7503661950 | 24550 | 24550 | 24550 | 24500 | 341 |
| 483 | 20240802 | 112000 | 7495291650 | 24550 | 24500 | 24550 | 24500 | 433 |
| 484 | 20240802 | 111900 | 7484682900 | 24500 | 24500 | 24500 | 24450 | 914 |
| 485 | 20240802 | 111800 | 7462292200 | 24500 | 24400 | 24550 | 24400 | 456 |
| 486 | 20240802 | 111700 | 7451139450 | 24400 | 24500 | 24550 | 24400 | 4006 |
| 487 | 20240802 | 111600 | 7353112150 | 24550 | 24550 | 24550 | 24450 | 2879 |
| 488 | 20240802 | 111500 | 7282580950 | 24550 | 24550 | 24550 | 24500 | 231 |
| 489 | 20240802 | 111400 | 7276912400 | 24550 | 24550 | 24600 | 24550 | 681 |
| 490 | 20240802 | 111300 | 7260192450 | 24550 | 24550 | 24550 | 24550 | 432 |
| 491 | 20240802 | 111200 | 7249586850 | 24550 | 24550 | 24600 | 24550 | 234 |
| 492 | 20240802 | 111100 | 7243840750 | 24550 | 24550 | 24600 | 24500 | 6300 |
| 493 | 20240802 | 111000 | 7089175250 | 24550 | 24600 | 24650 | 24550 | 4640 |
| 494 | 20240802 | 110900 | 6975031400 | 24600 | 24700 | 24700 | 24600 | 3495 |
| 495 | 20240802 | 110800 | 6888829450 | 24650 | 24650 | 24700 | 24650 | 1329 |
| 496 | 20240802 | 110700 | 6856069550 | 24650 | 24700 | 24700 | 24650 | 180 |
| 497 | 20240802 | 110600 | 6851632450 | 24700 | 24700 | 24700 | 24650 | 448 |
| 498 | 20240802 | 110500 | 6840573350 | 24700 | 24700 | 24700 | 24650 | 986 |
| 499 | 20240802 | 110400 | 6816230100 | 24700 | 24700 | 24700 | 24650 | 619 |
| 500 | 20240802 | 110300 | 6800945200 | 24700 | 24650 | 24700 | 24650 | 239 |
| 501 | 20240802 | 110200 | 6795050800 | 24650 | 24600 | 24650 | 24600 | 772 |
| 502 | 20240802 | 110100 | 6776022650 | 24650 | 24700 | 24700 | 24650 | 1434 |
| 503 | 20240802 | 110000 | 6740669550 | 24650 | 24650 | 24700 | 24650 | 450 |
| 504 | 20240802 | 105900 | 6729576900 | 24650 | 24650 | 24700 | 24650 | 712 |
| 505 | 20240802 | 105800 | 6712003100 | 24650 | 24650 | 24700 | 24650 | 333 |
| 506 | 20240802 | 105700 | 6703789000 | 24650 | 24650 | 24700 | 24650 | 145 |
| 507 | 20240802 | 105600 | 6700214700 | 24650 | 24600 | 24700 | 24600 | 407 |
| 508 | 20240802 | 105500 | 6690189700 | 24600 | 24650 | 24700 | 24600 | 3592 |
| 509 | 20240802 | 105400 | 6601649100 | 24650 | 24750 | 24750 | 24650 | 2884 |
| 510 | 20240802 | 105300 | 6530408500 | 24700 | 24700 | 24800 | 24700 | 1115 |
| 511 | 20240802 | 105200 | 6502814750 | 24700 | 24750 | 24750 | 24700 | 130 |
| 512 | 20240802 | 105100 | 6499603350 | 24700 | 24700 | 24750 | 24700 | 374 |
| 513 | 20240802 | 105000 | 6490364950 | 24750 | 24700 | 24800 | 24700 | 428 |
| 514 | 20240802 | 104900 | 6479782650 | 24700 | 24750 | 24750 | 24700 | 560 |
| 515 | 20240802 | 104800 | 6465946050 | 24700 | 24750 | 24750 | 24700 | 602 |
| 516 | 20240802 | 104700 | 6451047150 | 24700 | 24750 | 24750 | 24700 | 207 |
| 517 | 20240802 | 104600 | 6445926100 | 24750 | 24750 | 24800 | 24750 | 356 |
| 518 | 20240802 | 104500 | 6437114850 | 24750 | 24750 | 24800 | 24750 | 348 |
| 519 | 20240802 | 104400 | 6428501550 | 24800 | 24800 | 24800 | 24750 | 1010 |
| 520 | 20240802 | 104300 | 6403495350 | 24800 | 24800 | 24800 | 24750 | 960 |
| 521 | 20240802 | 104200 | 6379733800 | 24800 | 24800 | 24800 | 24750 | 513 |
| 522 | 20240802 | 104100 | 6367016350 | 24800 | 24800 | 24850 | 24750 | 691 |
| 523 | 20240802 | 104000 | 6349882650 | 24850 | 24850 | 24900 | 24800 | 313 |
| 524 | 20240802 | 103900 | 6342104950 | 24850 | 24800 | 24850 | 24800 | 1042 |
| 525 | 20240802 | 103800 | 6316216050 | 24800 | 24700 | 24800 | 24700 | 1093 |
| 526 | 20240802 | 103700 | 6289159250 | 24750 | 24750 | 24750 | 24700 | 1030 |
| 527 | 20240802 | 103600 | 6263715650 | 24750 | 24750 | 24800 | 24700 | 752 |
| 528 | 20240802 | 103500 | 6245105200 | 24750 | 24700 | 24750 | 24700 | 290 |
| 529 | 20240802 | 103400 | 6237942150 | 24750 | 24750 | 24750 | 24700 | 364 |
| 530 | 20240802 | 103300 | 6228933200 | 24750 | 24700 | 24750 | 24700 | 1086 |
| 531 | 20240802 | 103200 | 6202075650 | 24750 | 24700 | 24800 | 24600 | 2130 |
| 532 | 20240802 | 103100 | 6149465200 | 24650 | 24650 | 24650 | 24600 | 430 |
| 533 | 20240802 | 103000 | 6138876050 | 24650 | 24600 | 24700 | 24600 | 938 |
| 534 | 20240802 | 102900 | 6115794650 | 24600 | 24650 | 24650 | 24550 | 4068 |
| 535 | 20240802 | 102800 | 6015671950 | 24650 | 24700 | 24750 | 24650 | 3525 |
| 536 | 20240802 | 102700 | 5928710200 | 24700 | 24650 | 24750 | 24650 | 4090 |
| 537 | 20240802 | 102600 | 5827780300 | 24650 | 24700 | 24750 | 24600 | 1840 |
| 538 | 20240802 | 102500 | 5782346350 | 24700 | 24800 | 24800 | 24650 | 4048 |
| 539 | 20240802 | 102400 | 5682339950 | 24800 | 24850 | 24850 | 24750 | 4115 |
| 540 | 20240802 | 102300 | 5580325850 | 24850 | 24900 | 24900 | 24800 | 1956 |
| 541 | 20240802 | 102200 | 5531748500 | 24900 | 24950 | 24950 | 24850 | 6336 |
| 542 | 20240802 | 102100 | 5373964000 | 24950 | 25000 | 25050 | 24950 | 5022 |
| 543 | 20240802 | 102000 | 5248416700 | 25000 | 25100 | 25100 | 25000 | 1758 |
| 544 | 20240802 | 101900 | 5204398000 | 25100 | 25100 | 25150 | 25000 | 3545 |
| 545 | 20240802 | 101800 | 5115498650 | 25100 | 25100 | 25100 | 25000 | 1239 |
| 546 | 20240802 | 101700 | 5084464550 | 25050 | 25100 | 25100 | 25050 | 896 |
| 547 | 20240802 | 101600 | 5062000550 | 25100 | 25100 | 25100 | 25050 | 740 |
| 548 | 20240802 | 101500 | 5043461600 | 25100 | 25050 | 25100 | 25050 | 973 |
| 549 | 20240802 | 101400 | 5019064700 | 25050 | 25050 | 25100 | 25000 | 1021 |
| 550 | 20240802 | 101300 | 4993512600 | 25050 | 25000 | 25050 | 25000 | 552 |
| 551 | 20240802 | 101200 | 4979711400 | 24950 | 25050 | 25050 | 24950 | 1134 |
| 552 | 20240802 | 101100 | 4951369100 | 25050 | 24950 | 25050 | 24950 | 1882 |
| 553 | 20240802 | 101000 | 4904332950 | 25000 | 24950 | 25000 | 24950 | 1065 |
| 554 | 20240802 | 100900 | 4877733950 | 25000 | 24950 | 25050 | 24950 | 1238 |
| 555 | 20240802 | 100800 | 4846805250 | 24950 | 25050 | 25050 | 24950 | 1871 |
| 556 | 20240802 | 100700 | 4800072250 | 24950 | 25000 | 25050 | 24950 | 621 |
| 557 | 20240802 | 100600 | 4784551000 | 25000 | 25050 | 25100 | 25000 | 578 |
| 558 | 20240802 | 100500 | 4770100500 | 25000 | 25050 | 25050 | 25000 | 1951 |
| 559 | 20240802 | 100400 | 4721304500 | 25050 | 25050 | 25100 | 25000 | 574 |
| 560 | 20240802 | 100300 | 4706923400 | 25050 | 25000 | 25100 | 24950 | 2460 |
| 561 | 20240802 | 100200 | 4645373300 | 25000 | 25050 | 25100 | 24950 | 1256 |
| 562 | 20240802 | 100100 | 4613987550 | 25050 | 25100 | 25100 | 25000 | 393 |
| 563 | 20240802 | 100000 | 4604157700 | 24950 | 25000 | 25100 | 24950 | 2003 |
| 564 | 20240802 | 095900 | 4554075950 | 25050 | 25000 | 25050 | 24950 | 1368 |
| 565 | 20240802 | 095800 | 4519895700 | 25000 | 25000 | 25050 | 25000 | 647 |
| 566 | 20240802 | 095700 | 4503717700 | 25000 | 25050 | 25050 | 24950 | 1778 |
| 567 | 20240802 | 095600 | 4459279100 | 25050 | 25050 | 25150 | 25000 | 1132 |
| 568 | 20240802 | 095500 | 4430941400 | 25000 | 25100 | 25100 | 25000 | 649 |
| 569 | 20240802 | 095400 | 4414684400 | 25100 | 25100 | 25100 | 25050 | 767 |
| 570 | 20240802 | 095300 | 4395461850 | 25050 | 25100 | 25100 | 25050 | 763 |
| 571 | 20240802 | 095200 | 4376337050 | 25050 | 25000 | 25050 | 25000 | 928 |
| 572 | 20240802 | 095100 | 4353126800 | 25000 | 25000 | 25100 | 24950 | 3292 |
| 573 | 20240802 | 095000 | 4270827500 | 25000 | 25050 | 25100 | 25000 | 3077 |
| 574 | 20240802 | 094900 | 4193841600 | 25100 | 25050 | 25150 | 25050 | 749 |
| 575 | 20240802 | 094800 | 4175055750 | 25050 | 25050 | 25150 | 25000 | 1487 |
| 576 | 20240802 | 094700 | 4137828800 | 25050 | 25150 | 25200 | 25000 | 22075 |
| 577 | 20240802 | 094600 | 3584985300 | 25200 | 25150 | 25200 | 25150 | 914 |
| 578 | 20240802 | 094500 | 3561981300 | 25150 | 25150 | 25200 | 25100 | 2537 |
| 579 | 20240802 | 094400 | 3498197400 | 25200 | 25200 | 25200 | 25150 | 1130 |
| 580 | 20240802 | 094300 | 3469756950 | 25200 | 25150 | 25250 | 25100 | 1106 |
| 581 | 20240802 | 094200 | 3441900500 | 25150 | 25250 | 25250 | 25100 | 2696 |
| 582 | 20240802 | 094100 | 3374041750 | 25200 | 25350 | 25350 | 25200 | 2897 |
| 583 | 20240802 | 094000 | 3300857300 | 25350 | 25400 | 25500 | 25300 | 6508 |
| 584 | 20240802 | 093900 | 3135704850 | 25400 | 25500 | 25550 | 25400 | 2932 |
| 585 | 20240802 | 093800 | 3061028250 | 25550 | 25550 | 25550 | 25500 | 909 |
| 586 | 20240802 | 093700 | 3037821700 | 25550 | 25450 | 25550 | 25450 | 2933 |
| 587 | 20240802 | 093600 | 2962939050 | 25500 | 25600 | 25600 | 25450 | 1811 |
| 588 | 20240802 | 093500 | 2916809400 | 25600 | 25500 | 25600 | 25450 | 5188 |
| 589 | 20240802 | 093400 | 2784518850 | 25600 | 25600 | 25600 | 25500 | 2092 |
| 590 | 20240802 | 093300 | 2731070400 | 25600 | 25600 | 25600 | 25550 | 1200 |
| 591 | 20240802 | 093200 | 2700354400 | 25650 | 25550 | 25650 | 25550 | 1613 |
| 592 | 20240802 | 093100 | 2659077450 | 25550 | 25550 | 25600 | 25500 | 1447 |
| 593 | 20240802 | 093000 | 2622163750 | 25500 | 25600 | 25650 | 25500 | 1102 |
| 594 | 20240802 | 092900 | 2593999450 | 25650 | 25500 | 25650 | 25500 | 364 |
| 595 | 20240802 | 092800 | 2584692650 | 25500 | 25500 | 25650 | 25450 | 752 |
| 596 | 20240802 | 092700 | 2565520450 | 25500 | 25650 | 25650 | 25500 | 778 |
| 597 | 20240802 | 092600 | 2545670600 | 25550 | 25650 | 25650 | 25500 | 3874 |
| 598 | 20240802 | 092500 | 2446674250 | 25650 | 25650 | 25650 | 25550 | 616 |
| 599 | 20240802 | 092400 | 2430902750 | 25600 | 25700 | 25700 | 25600 | 1269 |
| 600 | 20240802 | 092300 | 2398386050 | 25650 | 25600 | 25650 | 25550 | 776 |
| 601 | 20240802 | 092200 | 2378497700 | 25550 | 25550 | 25600 | 25500 | 662 |
| 602 | 20240802 | 092100 | 2361579650 | 25550 | 25550 | 25550 | 25500 | 570 |
| 603 | 20240802 | 092000 | 2347031800 | 25550 | 25500 | 25550 | 25450 | 1472 |
| 604 | 20240802 | 091900 | 2309510600 | 25500 | 25450 | 25550 | 25450 | 722 |
| 605 | 20240802 | 091800 | 2291116100 | 25450 | 25400 | 25500 | 25400 | 2607 |
| 606 | 20240802 | 091700 | 2224757950 | 25400 | 25550 | 25550 | 25400 | 1342 |
| 607 | 20240802 | 091600 | 2190629350 | 25500 | 25550 | 25600 | 25500 | 10141 |
| 608 | 20240802 | 091500 | 1931577450 | 25550 | 25650 | 25650 | 25550 | 4176 |
| 609 | 20240802 | 091400 | 1824743050 | 25650 | 25650 | 25700 | 25650 | 1875 |
| 610 | 20240802 | 091300 | 1776643400 | 25700 | 25650 | 25700 | 25600 | 1234 |
| 611 | 20240802 | 091200 | 1744984200 | 25650 | 25800 | 25800 | 25600 | 2849 |
| 612 | 20240802 | 091100 | 1671961800 | 25800 | 25900 | 25950 | 25650 | 8908 |
| 613 | 20240802 | 091000 | 1442323500 | 25900 | 25950 | 26000 | 25850 | 3603 |
| 614 | 20240802 | 090900 | 1349029600 | 26000 | 25950 | 26050 | 25950 | 1805 |
| 615 | 20240802 | 090800 | 1302141700 | 26000 | 25950 | 26050 | 25850 | 4860 |
| 616 | 20240802 | 090700 | 1176024100 | 26000 | 26050 | 26150 | 26000 | 3553 |
| 617 | 20240802 | 090600 | 1083571200 | 26050 | 26200 | 26200 | 26000 | 5665 |
| 618 | 20240802 | 090500 | 935899850 | 26100 | 26250 | 26250 | 26100 | 9380 |
| 619 | 20240802 | 090400 | 690551450 | 26200 | 26200 | 26200 | 26100 | 2487 |
| 620 | 20240802 | 090300 | 625477450 | 26250 | 26250 | 26300 | 26200 | 2312 |
| 621 | 20240802 | 090200 | 564867250 | 26250 | 26300 | 26300 | 26200 | 1381 |
| 622 | 20240802 | 090100 | 528601850 | 26300 | 26150 | 26350 | 26150 | 9165 |
| 623 | 20240802 | 090000 | 288335650 | 26200 | 26300 | 26350 | 26150 | 10978 |