32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 190000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 11660 |
| 3 | 20240802 | 185900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20240802 | 185800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20240802 | 185700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20240802 | 185600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20240802 | 185500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20240802 | 185400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20240802 | 185300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20240802 | 185200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20240802 | 185100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20240802 | 185000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20240802 | 184900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20240802 | 184800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20240802 | 184700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20240802 | 184600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20240802 | 184500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20240802 | 184400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20240802 | 184300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20240802 | 184200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20240802 | 184100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20240802 | 184000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20240802 | 183900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20240802 | 183800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20240802 | 183700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20240802 | 183600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20240802 | 183500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20240802 | 183400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20240802 | 183300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20240802 | 183200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20240802 | 183100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20240802 | 183000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 11660 |
| 33 | 20240802 | 182900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20240802 | 182800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20240802 | 182700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20240802 | 182600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20240802 | 182500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20240802 | 182400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20240802 | 182300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20240802 | 182200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20240802 | 182100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20240802 | 182000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20240802 | 181900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20240802 | 181800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20240802 | 181700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20240802 | 181600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20240802 | 181500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20240802 | 181400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20240802 | 181300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20240802 | 181200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20240802 | 181100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20240802 | 181000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20240802 | 180900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20240802 | 180800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20240802 | 180700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20240802 | 180600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20240802 | 180500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20240802 | 180400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20240802 | 180300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20240802 | 180200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20240802 | 180100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20240802 | 180000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 11660 |
| 63 | 20240802 | 175900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20240802 | 175800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20240802 | 175700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20240802 | 175600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20240802 | 175500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20240802 | 175400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20240802 | 175300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20240802 | 175200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20240802 | 175100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20240802 | 175000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20240802 | 174900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20240802 | 174800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20240802 | 174700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20240802 | 174600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20240802 | 174500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20240802 | 174400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20240802 | 174300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20240802 | 174200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20240802 | 174100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20240802 | 174000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20240802 | 173900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20240802 | 173800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20240802 | 173700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20240802 | 173600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20240802 | 173500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20240802 | 173400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20240802 | 173300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20240802 | 173200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20240802 | 173100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20240802 | 173000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 11660 |
| 93 | 20240802 | 172900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20240802 | 172800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20240802 | 172700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20240802 | 172600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20240802 | 172500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20240802 | 172400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20240802 | 172300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20240802 | 172200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20240802 | 172100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20240802 | 172000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20240802 | 171900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20240802 | 171800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20240802 | 171700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20240802 | 171600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20240802 | 171500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20240802 | 171400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20240802 | 171300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20240802 | 171200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20240802 | 171100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20240802 | 171000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20240802 | 170900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20240802 | 170800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20240802 | 170700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20240802 | 170600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20240802 | 170500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20240802 | 170400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20240802 | 170300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20240802 | 170200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20240802 | 170100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20240802 | 170000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 11660 |
| 123 | 20240802 | 165900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20240802 | 165800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20240802 | 165700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20240802 | 165600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20240802 | 165500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20240802 | 165400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20240802 | 165300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20240802 | 165200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20240802 | 165100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20240802 | 165000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20240802 | 164900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20240802 | 164800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20240802 | 164700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20240802 | 164600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20240802 | 164500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20240802 | 164400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20240802 | 164300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20240802 | 164200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20240802 | 164100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20240802 | 164000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20240802 | 163900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20240802 | 163800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20240802 | 163700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20240802 | 163600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20240802 | 163500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20240802 | 163400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20240802 | 163300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20240802 | 163200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20240802 | 163100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20240802 | 163000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 11660 |
| 153 | 20240802 | 162900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20240802 | 162800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20240802 | 162700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20240802 | 162600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20240802 | 162500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20240802 | 162400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20240802 | 162300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20240802 | 162200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20240802 | 162100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20240802 | 162000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20240802 | 161900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20240802 | 161800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20240802 | 161700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20240802 | 161600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20240802 | 161500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20240802 | 161400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20240802 | 161300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20240802 | 161200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20240802 | 161100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20240802 | 161000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20240802 | 160900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20240802 | 160800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20240802 | 160700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20240802 | 160600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20240802 | 160500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20240802 | 160400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20240802 | 160300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20240802 | 160200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20240802 | 160100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20240802 | 160000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 11660 |
| 183 | 20240802 | 155900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20240802 | 155800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20240802 | 155700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20240802 | 155600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20240802 | 155500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20240802 | 155400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20240802 | 155300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20240802 | 155200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20240802 | 155100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20240802 | 155000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20240802 | 154900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20240802 | 154800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20240802 | 154700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20240802 | 154600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20240802 | 154500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20240802 | 154400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20240802 | 154300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20240802 | 154200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20240802 | 154100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20240802 | 154000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20240802 | 153900 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20240802 | 153800 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20240802 | 153700 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20240802 | 153600 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20240802 | 153500 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20240802 | 153400 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20240802 | 153300 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20240802 | 153200 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20240802 | 153100 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20240802 | 153000 | 16902056250 | 43250 | 43250 | 43250 | 43250 | 23320 |
| 213 | 20240802 | 152900 | 16397761250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20240802 | 152800 | 16397761250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20240802 | 152700 | 16397761250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20240802 | 152600 | 16397761250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20240802 | 152500 | 16397761250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20240802 | 152400 | 16397761250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20240802 | 152300 | 16397761250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20240802 | 152200 | 16397761250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20240802 | 152100 | 16397761250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20240802 | 152000 | 16397761250 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20240802 | 151900 | 16397761250 | 43250 | 43250 | 43250 | 43200 | 314 |
| 224 | 20240802 | 151800 | 16384189250 | 43200 | 43300 | 43350 | 43200 | 683 |
| 225 | 20240802 | 151700 | 16354655300 | 43300 | 43300 | 43350 | 43250 | 676 |
| 226 | 20240802 | 151600 | 16325368250 | 43300 | 43300 | 43300 | 43250 | 289 |
| 227 | 20240802 | 151500 | 16312855800 | 43300 | 43250 | 43300 | 43200 | 558 |
| 228 | 20240802 | 151400 | 16288701550 | 43300 | 43150 | 43300 | 43150 | 3255 |
| 229 | 20240802 | 151300 | 16147995750 | 43200 | 43150 | 43200 | 43150 | 1491 |
| 230 | 20240802 | 151200 | 16083657800 | 43100 | 43100 | 43150 | 43100 | 329 |
| 231 | 20240802 | 151100 | 16069476850 | 43100 | 43050 | 43150 | 43050 | 1304 |
| 232 | 20240802 | 151000 | 16013297550 | 43100 | 43050 | 43100 | 43050 | 298 |
| 233 | 20240802 | 150900 | 16000465500 | 43100 | 43150 | 43150 | 43050 | 631 |
| 234 | 20240802 | 150800 | 15973275100 | 43100 | 43100 | 43150 | 43050 | 1076 |
| 235 | 20240802 | 150700 | 15926888400 | 43100 | 43100 | 43150 | 43100 | 472 |
| 236 | 20240802 | 150600 | 15906544300 | 43150 | 43100 | 43200 | 43100 | 211 |
| 237 | 20240802 | 150500 | 15897442900 | 43150 | 43100 | 43200 | 43100 | 640 |
| 238 | 20240802 | 150400 | 15869839900 | 43150 | 43150 | 43200 | 43100 | 736 |
| 239 | 20240802 | 150300 | 15838086850 | 43150 | 43200 | 43200 | 43150 | 730 |
| 240 | 20240802 | 150200 | 15806584750 | 43150 | 43150 | 43200 | 43150 | 226 |
| 241 | 20240802 | 150100 | 15796831450 | 43150 | 43200 | 43200 | 43150 | 617 |
| 242 | 20240802 | 150000 | 15770197150 | 43200 | 43150 | 43200 | 43150 | 961 |
| 243 | 20240802 | 145900 | 15728724450 | 43150 | 43200 | 43200 | 43150 | 460 |
| 244 | 20240802 | 145800 | 15708871800 | 43150 | 43200 | 43250 | 43150 | 1648 |
| 245 | 20240802 | 145700 | 15637676900 | 43200 | 43200 | 43250 | 43200 | 763 |
| 246 | 20240802 | 145600 | 15604709900 | 43200 | 43200 | 43250 | 43200 | 1128 |
| 247 | 20240802 | 145500 | 15555979450 | 43200 | 43200 | 43300 | 43200 | 1331 |
| 248 | 20240802 | 145400 | 15498470950 | 43300 | 43300 | 43300 | 43200 | 661 |
| 249 | 20240802 | 145300 | 15469888900 | 43300 | 43250 | 43300 | 43200 | 1362 |
| 250 | 20240802 | 145200 | 15410982450 | 43250 | 43300 | 43300 | 43250 | 352 |
| 251 | 20240802 | 145100 | 15395754950 | 43250 | 43300 | 43300 | 43200 | 621 |
| 252 | 20240802 | 145000 | 15368896600 | 43250 | 43200 | 43300 | 43150 | 852 |
| 253 | 20240802 | 144900 | 15332059800 | 43250 | 43200 | 43250 | 43150 | 455 |
| 254 | 20240802 | 144800 | 15312411750 | 43200 | 43150 | 43250 | 43150 | 581 |
| 255 | 20240802 | 144700 | 15287311400 | 43200 | 43200 | 43250 | 43150 | 998 |
| 256 | 20240802 | 144600 | 15244204650 | 43250 | 43200 | 43250 | 43150 | 457 |
| 257 | 20240802 | 144500 | 15224458150 | 43200 | 43250 | 43250 | 43150 | 353 |
| 258 | 20240802 | 144400 | 15209216600 | 43250 | 43250 | 43250 | 43200 | 212 |
| 259 | 20240802 | 144300 | 15200057600 | 43200 | 43200 | 43250 | 43150 | 340 |
| 260 | 20240802 | 144200 | 15185370750 | 43250 | 43150 | 43250 | 43150 | 315 |
| 261 | 20240802 | 144100 | 15171771850 | 43150 | 43150 | 43200 | 43100 | 278 |
| 262 | 20240802 | 144000 | 15159780050 | 43200 | 43150 | 43200 | 43100 | 963 |
| 263 | 20240802 | 143900 | 15118237850 | 43100 | 43100 | 43150 | 43100 | 805 |
| 264 | 20240802 | 143800 | 15083531500 | 43100 | 43250 | 43300 | 43100 | 648 |
| 265 | 20240802 | 143700 | 15055564050 | 43200 | 43150 | 43250 | 43150 | 337 |
| 266 | 20240802 | 143600 | 15041019650 | 43200 | 43200 | 43250 | 43150 | 755 |
| 267 | 20240802 | 143500 | 15008423650 | 43200 | 43150 | 43250 | 43150 | 521 |
| 268 | 20240802 | 143400 | 14985905500 | 43150 | 43200 | 43250 | 43150 | 673 |
| 269 | 20240802 | 143300 | 14956831600 | 43200 | 43150 | 43200 | 43100 | 644 |
| 270 | 20240802 | 143200 | 14929067550 | 43200 | 43200 | 43200 | 43050 | 1339 |
| 271 | 20240802 | 143100 | 14871346650 | 43150 | 43200 | 43200 | 43100 | 689 |
| 272 | 20240802 | 143000 | 14841630850 | 43200 | 43150 | 43200 | 43100 | 1526 |
| 273 | 20240802 | 142900 | 14775830850 | 43100 | 43100 | 43200 | 43100 | 413 |
| 274 | 20240802 | 142800 | 14758025000 | 43050 | 43100 | 43150 | 43050 | 1855 |
| 275 | 20240802 | 142700 | 14678061500 | 43050 | 43000 | 43100 | 42950 | 794 |
| 276 | 20240802 | 142600 | 14643896750 | 43050 | 43000 | 43100 | 42950 | 2575 |
| 277 | 20240802 | 142500 | 14533079600 | 43000 | 43000 | 43050 | 43000 | 1291 |
| 278 | 20240802 | 142400 | 14477540350 | 43000 | 43100 | 43150 | 43000 | 959 |
| 279 | 20240802 | 142300 | 14436249200 | 43150 | 43050 | 43150 | 43050 | 504 |
| 280 | 20240802 | 142200 | 14414538250 | 43100 | 43050 | 43150 | 43050 | 1901 |
| 281 | 20240802 | 142100 | 14332678450 | 43100 | 43050 | 43100 | 43050 | 568 |
| 282 | 20240802 | 142000 | 14308217350 | 43050 | 43150 | 43150 | 43050 | 833 |
| 283 | 20240802 | 141900 | 14272295300 | 43100 | 43050 | 43100 | 43050 | 483 |
| 284 | 20240802 | 141800 | 14251486050 | 43100 | 43100 | 43100 | 43050 | 2770 |
| 285 | 20240802 | 141700 | 14132205600 | 43100 | 43100 | 43100 | 43000 | 8157 |
| 286 | 20240802 | 141600 | 13781230950 | 43100 | 43100 | 43150 | 43100 | 929 |
| 287 | 20240802 | 141500 | 13741181650 | 43100 | 43150 | 43200 | 43050 | 3557 |
| 288 | 20240802 | 141400 | 13587888550 | 43150 | 43150 | 43200 | 43100 | 650 |
| 289 | 20240802 | 141300 | 13559833100 | 43150 | 43250 | 43250 | 43150 | 613 |
| 290 | 20240802 | 141200 | 13533372500 | 43250 | 43250 | 43250 | 43200 | 1337 |
| 291 | 20240802 | 141100 | 13475612050 | 43250 | 43300 | 43300 | 43200 | 1934 |
| 292 | 20240802 | 141000 | 13391929100 | 43300 | 43300 | 43350 | 43300 | 985 |
| 293 | 20240802 | 140900 | 13349276500 | 43300 | 43300 | 43350 | 43300 | 395 |
| 294 | 20240802 | 140800 | 13332168650 | 43350 | 43350 | 43350 | 43300 | 807 |
| 295 | 20240802 | 140700 | 13297200800 | 43300 | 43350 | 43350 | 43300 | 630 |
| 296 | 20240802 | 140600 | 13269910150 | 43300 | 43350 | 43400 | 43300 | 783 |
| 297 | 20240802 | 140500 | 13235964500 | 43300 | 43250 | 43300 | 43200 | 1446 |
| 298 | 20240802 | 140400 | 13173379700 | 43250 | 43150 | 43250 | 43150 | 661 |
| 299 | 20240802 | 140300 | 13144832450 | 43200 | 43200 | 43300 | 43200 | 2303 |
| 300 | 20240802 | 140200 | 13045297700 | 43200 | 43200 | 43250 | 43150 | 689 |
| 301 | 20240802 | 140100 | 13015517450 | 43250 | 43250 | 43300 | 43200 | 2488 |
| 302 | 20240802 | 140000 | 12907903650 | 43300 | 43250 | 43300 | 43250 | 143 |
| 303 | 20240802 | 135900 | 12901717100 | 43250 | 43250 | 43300 | 43250 | 574 |
| 304 | 20240802 | 135800 | 12876882950 | 43250 | 43300 | 43300 | 43250 | 691 |
| 305 | 20240802 | 135700 | 12846981500 | 43300 | 43300 | 43300 | 43250 | 511 |
| 306 | 20240802 | 135600 | 12824869100 | 43300 | 43300 | 43300 | 43250 | 218 |
| 307 | 20240802 | 135500 | 12815431600 | 43250 | 43250 | 43300 | 43250 | 331 |
| 308 | 20240802 | 135400 | 12801103400 | 43250 | 43250 | 43300 | 43250 | 167 |
| 309 | 20240802 | 135300 | 12793880600 | 43250 | 43300 | 43300 | 43250 | 1111 |
| 310 | 20240802 | 135200 | 12745788000 | 43250 | 43350 | 43350 | 43250 | 1458 |
| 311 | 20240802 | 135100 | 12682677450 | 43350 | 43300 | 43350 | 43300 | 180 |
| 312 | 20240802 | 135000 | 12674881350 | 43300 | 43350 | 43350 | 43300 | 246 |
| 313 | 20240802 | 134900 | 12664217650 | 43300 | 43350 | 43350 | 43300 | 519 |
| 314 | 20240802 | 134800 | 12641733250 | 43300 | 43350 | 43350 | 43300 | 302 |
| 315 | 20240802 | 134700 | 12628654250 | 43350 | 43350 | 43350 | 43300 | 251 |
| 316 | 20240802 | 134600 | 12617774850 | 43350 | 43250 | 43400 | 43250 | 1563 |
| 317 | 20240802 | 134500 | 12550074500 | 43250 | 43200 | 43250 | 43200 | 1391 |
| 318 | 20240802 | 134400 | 12489920100 | 43250 | 43300 | 43300 | 43150 | 3808 |
| 319 | 20240802 | 134300 | 12325438050 | 43300 | 43350 | 43350 | 43300 | 41 |
| 320 | 20240802 | 134200 | 12323662350 | 43350 | 43350 | 43350 | 43300 | 594 |
| 321 | 20240802 | 134100 | 12297918450 | 43300 | 43300 | 43350 | 43300 | 460 |
| 322 | 20240802 | 134000 | 12277990400 | 43300 | 43300 | 43350 | 43300 | 412 |
| 323 | 20240802 | 133900 | 12260147100 | 43300 | 43350 | 43350 | 43250 | 1366 |
| 324 | 20240802 | 133800 | 12200986250 | 43350 | 43400 | 43400 | 43150 | 10955 |
| 325 | 20240802 | 133700 | 11726663350 | 43400 | 43400 | 43450 | 43400 | 163 |
| 326 | 20240802 | 133600 | 11719585100 | 43400 | 43400 | 43450 | 43400 | 434 |
| 327 | 20240802 | 133500 | 11700732250 | 43450 | 43450 | 43450 | 43400 | 249 |
| 328 | 20240802 | 133400 | 11689914050 | 43450 | 43400 | 43450 | 43400 | 309 |
| 329 | 20240802 | 133300 | 11676491950 | 43400 | 43400 | 43450 | 43400 | 545 |
| 330 | 20240802 | 133200 | 11652814500 | 43400 | 43450 | 43450 | 43400 | 653 |
| 331 | 20240802 | 133100 | 11624441850 | 43450 | 43450 | 43450 | 43400 | 455 |
| 332 | 20240802 | 133000 | 11604673650 | 43400 | 43450 | 43450 | 43400 | 437 |
| 333 | 20240802 | 132900 | 11585689300 | 43400 | 43400 | 43450 | 43400 | 41 |
| 334 | 20240802 | 132800 | 11583909550 | 43400 | 43450 | 43500 | 43400 | 123 |
| 335 | 20240802 | 132700 | 11578565800 | 43450 | 43450 | 43500 | 43400 | 1053 |
| 336 | 20240802 | 132600 | 11532842600 | 43450 | 43450 | 43450 | 43400 | 185 |
| 337 | 20240802 | 132500 | 11524805850 | 43450 | 43500 | 43550 | 43400 | 4100 |
| 338 | 20240802 | 132400 | 11346542450 | 43550 | 43550 | 43550 | 43500 | 914 |
| 339 | 20240802 | 132300 | 11306741350 | 43550 | 43500 | 43550 | 43500 | 462 |
| 340 | 20240802 | 132200 | 11286624500 | 43550 | 43550 | 43550 | 43500 | 129 |
| 341 | 20240802 | 132100 | 11281007450 | 43500 | 43550 | 43550 | 43500 | 134 |
| 342 | 20240802 | 132000 | 11275177750 | 43550 | 43500 | 43550 | 43500 | 352 |
| 343 | 20240802 | 131900 | 11259851250 | 43550 | 43500 | 43550 | 43500 | 392 |
| 344 | 20240802 | 131800 | 11242781000 | 43550 | 43500 | 43550 | 43500 | 798 |
| 345 | 20240802 | 131700 | 11208066050 | 43550 | 43550 | 43600 | 43500 | 252 |
| 346 | 20240802 | 131600 | 11197091450 | 43550 | 43550 | 43550 | 43500 | 288 |
| 347 | 20240802 | 131500 | 11184551050 | 43500 | 43550 | 43550 | 43500 | 95 |
| 348 | 20240802 | 131400 | 11180415550 | 43550 | 43550 | 43550 | 43500 | 372 |
| 349 | 20240802 | 131300 | 11164216100 | 43550 | 43500 | 43550 | 43500 | 102 |
| 350 | 20240802 | 131200 | 11159777650 | 43500 | 43500 | 43550 | 43500 | 304 |
| 351 | 20240802 | 131100 | 11146541350 | 43550 | 43500 | 43550 | 43500 | 389 |
| 352 | 20240802 | 131000 | 11129606900 | 43550 | 43500 | 43550 | 43500 | 120 |
| 353 | 20240802 | 130900 | 11124383250 | 43550 | 43500 | 43550 | 43500 | 97 |
| 354 | 20240802 | 130800 | 11120161700 | 43550 | 43550 | 43550 | 43500 | 514 |
| 355 | 20240802 | 130700 | 11097780000 | 43500 | 43500 | 43550 | 43500 | 71 |
| 356 | 20240802 | 130600 | 11094691000 | 43550 | 43550 | 43550 | 43500 | 68 |
| 357 | 20240802 | 130500 | 11091730950 | 43600 | 43550 | 43600 | 43500 | 295 |
| 358 | 20240802 | 130400 | 11078884250 | 43550 | 43550 | 43550 | 43500 | 458 |
| 359 | 20240802 | 130300 | 11058938850 | 43550 | 43550 | 43550 | 43500 | 116 |
| 360 | 20240802 | 130200 | 11053888600 | 43550 | 43550 | 43550 | 43500 | 169 |
| 361 | 20240802 | 130100 | 11046529450 | 43550 | 43600 | 43600 | 43500 | 2048 |
| 362 | 20240802 | 130000 | 10957324100 | 43550 | 43600 | 43600 | 43550 | 510 |
| 363 | 20240802 | 125900 | 10935102600 | 43600 | 43600 | 43600 | 43550 | 407 |
| 364 | 20240802 | 125800 | 10917358900 | 43550 | 43600 | 43650 | 43550 | 951 |
| 365 | 20240802 | 125700 | 10875916950 | 43600 | 43600 | 43650 | 43550 | 267 |
| 366 | 20240802 | 125600 | 10864277150 | 43600 | 43650 | 43650 | 43550 | 242 |
| 367 | 20240802 | 125500 | 10853725600 | 43550 | 43600 | 43650 | 43550 | 790 |
| 368 | 20240802 | 125400 | 10819273550 | 43650 | 43600 | 43650 | 43600 | 161 |
| 369 | 20240802 | 125300 | 10812247850 | 43600 | 43650 | 43650 | 43600 | 243 |
| 370 | 20240802 | 125200 | 10801643350 | 43650 | 43650 | 43650 | 43600 | 235 |
| 371 | 20240802 | 125100 | 10791385700 | 43650 | 43650 | 43650 | 43600 | 97 |
| 372 | 20240802 | 125000 | 10787153800 | 43600 | 43650 | 43650 | 43600 | 74 |
| 373 | 20240802 | 124900 | 10783925600 | 43600 | 43600 | 43600 | 43550 | 1046 |
| 374 | 20240802 | 124800 | 10738322400 | 43600 | 43550 | 43600 | 43550 | 688 |
| 375 | 20240802 | 124700 | 10708358700 | 43600 | 43600 | 43650 | 43550 | 1139 |
| 376 | 20240802 | 124600 | 10658709550 | 43650 | 43650 | 43700 | 43600 | 652 |
| 377 | 20240802 | 124500 | 10630258850 | 43600 | 43700 | 43750 | 43600 | 4243 |
| 378 | 20240802 | 124400 | 10445000350 | 43750 | 43700 | 43750 | 43700 | 17 |
| 379 | 20240802 | 124300 | 10444257350 | 43750 | 43750 | 43750 | 43700 | 73 |
| 380 | 20240802 | 124200 | 10441063650 | 43750 | 43700 | 43750 | 43700 | 753 |
| 381 | 20240802 | 124100 | 10408127650 | 43700 | 43750 | 43750 | 43700 | 632 |
| 382 | 20240802 | 124000 | 10380508100 | 43750 | 43750 | 43750 | 43700 | 141 |
| 383 | 20240802 | 123900 | 10374340100 | 43750 | 43700 | 43750 | 43700 | 256 |
| 384 | 20240802 | 123800 | 10363142800 | 43750 | 43750 | 43750 | 43700 | 374 |
| 385 | 20240802 | 123700 | 10346782800 | 43700 | 43700 | 43750 | 43700 | 159 |
| 386 | 20240802 | 123600 | 10339833150 | 43700 | 43750 | 43750 | 43700 | 323 |
| 387 | 20240802 | 123500 | 10325705050 | 43750 | 43750 | 43750 | 43750 | 40 |
| 388 | 20240802 | 123400 | 10323955050 | 43750 | 43700 | 43750 | 43650 | 132 |
| 389 | 20240802 | 123300 | 10318185350 | 43650 | 43700 | 43750 | 43650 | 1221 |
| 390 | 20240802 | 123200 | 10264790300 | 43750 | 43750 | 43750 | 43750 | 71 |
| 391 | 20240802 | 123100 | 10261684050 | 43750 | 43750 | 43750 | 43650 | 1389 |
| 392 | 20240802 | 123000 | 10200977250 | 43700 | 43700 | 43750 | 43700 | 494 |
| 393 | 20240802 | 122900 | 10179368350 | 43750 | 43750 | 43750 | 43700 | 131 |
| 394 | 20240802 | 122800 | 10173637650 | 43700 | 43750 | 43750 | 43700 | 30 |
| 395 | 20240802 | 122700 | 10172325250 | 43750 | 43750 | 43750 | 43700 | 478 |
| 396 | 20240802 | 122600 | 10151415050 | 43750 | 43750 | 43750 | 43700 | 93 |
| 397 | 20240802 | 122500 | 10147347500 | 43750 | 43750 | 43750 | 43700 | 165 |
| 398 | 20240802 | 122400 | 10140128900 | 43750 | 43750 | 43750 | 43700 | 302 |
| 399 | 20240802 | 122300 | 10126919250 | 43750 | 43750 | 43750 | 43700 | 242 |
| 400 | 20240802 | 122200 | 10116332500 | 43700 | 43750 | 43750 | 43700 | 76 |
| 401 | 20240802 | 122100 | 10113008750 | 43750 | 43750 | 43750 | 43700 | 87 |
| 402 | 20240802 | 122000 | 10109204250 | 43750 | 43750 | 43750 | 43700 | 261 |
| 403 | 20240802 | 121900 | 10097785600 | 43700 | 43750 | 43750 | 43700 | 321 |
| 404 | 20240802 | 121800 | 10083744100 | 43700 | 43800 | 43800 | 43700 | 806 |
| 405 | 20240802 | 121700 | 10048506850 | 43750 | 43750 | 43750 | 43700 | 362 |
| 406 | 20240802 | 121600 | 10032670050 | 43750 | 43700 | 43750 | 43700 | 46 |
| 407 | 20240802 | 121500 | 10030657850 | 43700 | 43750 | 43750 | 43700 | 235 |
| 408 | 20240802 | 121400 | 10020378650 | 43700 | 43750 | 43750 | 43700 | 280 |
| 409 | 20240802 | 121300 | 10008131300 | 43700 | 43750 | 43750 | 43700 | 34 |
| 410 | 20240802 | 121200 | 10006644950 | 43700 | 43800 | 43800 | 43700 | 677 |
| 411 | 20240802 | 121100 | 9977019050 | 43800 | 43750 | 43800 | 43750 | 47 |
| 412 | 20240802 | 121000 | 9974962450 | 43700 | 43800 | 43800 | 43700 | 905 |
| 413 | 20240802 | 120900 | 9935374850 | 43750 | 43850 | 43850 | 43750 | 248 |
| 414 | 20240802 | 120800 | 9924515800 | 43800 | 43800 | 43850 | 43800 | 305 |
| 415 | 20240802 | 120700 | 9911148250 | 43800 | 43800 | 43800 | 43750 | 208 |
| 416 | 20240802 | 120600 | 9902038800 | 43800 | 43800 | 43800 | 43750 | 114 |
| 417 | 20240802 | 120500 | 9897046200 | 43750 | 43700 | 43800 | 43700 | 270 |
| 418 | 20240802 | 120400 | 9885223700 | 43750 | 43750 | 43750 | 43700 | 784 |
| 419 | 20240802 | 120300 | 9850936550 | 43700 | 43750 | 43750 | 43700 | 298 |
| 420 | 20240802 | 120200 | 9837903150 | 43700 | 43750 | 43750 | 43700 | 45 |
| 421 | 20240802 | 120100 | 9835935150 | 43700 | 43700 | 43750 | 43600 | 1116 |
| 422 | 20240802 | 120000 | 9787232550 | 43650 | 43650 | 43700 | 43600 | 414 |
| 423 | 20240802 | 115900 | 9769153400 | 43650 | 43650 | 43700 | 43650 | 314 |
| 424 | 20240802 | 115800 | 9755436550 | 43600 | 43700 | 43700 | 43600 | 987 |
| 425 | 20240802 | 115700 | 9712332850 | 43650 | 43600 | 43700 | 43600 | 159 |
| 426 | 20240802 | 115600 | 9705392600 | 43600 | 43700 | 43700 | 43600 | 636 |
| 427 | 20240802 | 115500 | 9677629500 | 43700 | 43600 | 43750 | 43600 | 870 |
| 428 | 20240802 | 115400 | 9639641700 | 43650 | 43700 | 43700 | 43650 | 540 |
| 429 | 20240802 | 115300 | 9616067650 | 43700 | 43700 | 43750 | 43650 | 857 |
| 430 | 20240802 | 115200 | 9578591350 | 43650 | 43650 | 43700 | 43600 | 206 |
| 431 | 20240802 | 115100 | 9569603550 | 43650 | 43650 | 43700 | 43600 | 340 |
| 432 | 20240802 | 115000 | 9554758050 | 43600 | 43700 | 43700 | 43600 | 558 |
| 433 | 20240802 | 114900 | 9530398600 | 43700 | 43650 | 43700 | 43650 | 490 |
| 434 | 20240802 | 114800 | 9508987550 | 43700 | 43650 | 43700 | 43650 | 404 |
| 435 | 20240802 | 114700 | 9491348650 | 43700 | 43700 | 43700 | 43650 | 295 |
| 436 | 20240802 | 114600 | 9478465700 | 43700 | 43600 | 43700 | 43600 | 965 |
| 437 | 20240802 | 114500 | 9436369600 | 43600 | 43550 | 43650 | 43500 | 4412 |
| 438 | 20240802 | 114400 | 9244364900 | 43650 | 43650 | 43700 | 43550 | 2396 |
| 439 | 20240802 | 114300 | 9139945100 | 43700 | 43750 | 43750 | 43650 | 282 |
| 440 | 20240802 | 114200 | 9127612100 | 43750 | 43650 | 43750 | 43650 | 429 |
| 441 | 20240802 | 114100 | 9108869000 | 43650 | 43650 | 43700 | 43600 | 545 |
| 442 | 20240802 | 114000 | 9085067400 | 43600 | 43650 | 43700 | 43600 | 783 |
| 443 | 20240802 | 113900 | 9050880900 | 43650 | 43650 | 43700 | 43600 | 431 |
| 444 | 20240802 | 113800 | 9032078150 | 43600 | 43650 | 43650 | 43600 | 486 |
| 445 | 20240802 | 113700 | 9010864750 | 43650 | 43650 | 43650 | 43650 | 18 |
| 446 | 20240802 | 113600 | 9010079050 | 43650 | 43600 | 43700 | 43600 | 858 |
| 447 | 20240802 | 113500 | 8972640000 | 43600 | 43650 | 43650 | 43550 | 804 |
| 448 | 20240802 | 113400 | 8937565850 | 43600 | 43700 | 43700 | 43600 | 1592 |
| 449 | 20240802 | 113300 | 8868107850 | 43700 | 43700 | 43700 | 43650 | 292 |
| 450 | 20240802 | 113200 | 8855351900 | 43700 | 43750 | 43750 | 43650 | 722 |
| 451 | 20240802 | 113100 | 8823825050 | 43750 | 43750 | 43750 | 43700 | 214 |
| 452 | 20240802 | 113000 | 8814467350 | 43700 | 43750 | 43800 | 43700 | 1958 |
| 453 | 20240802 | 112900 | 8728811100 | 43800 | 43850 | 43850 | 43750 | 142 |
| 454 | 20240802 | 112800 | 8722596450 | 43850 | 43750 | 43850 | 43750 | 47 |
| 455 | 20240802 | 112700 | 8720535900 | 43800 | 43800 | 43800 | 43750 | 405 |
| 456 | 20240802 | 112600 | 8702801250 | 43800 | 43750 | 43800 | 43700 | 477 |
| 457 | 20240802 | 112500 | 8681922000 | 43750 | 43750 | 43800 | 43700 | 1150 |
| 458 | 20240802 | 112400 | 8631615400 | 43750 | 43650 | 43750 | 43650 | 161 |
| 459 | 20240802 | 112300 | 8624579050 | 43650 | 43750 | 43800 | 43650 | 3827 |
| 460 | 20240802 | 112200 | 8457298500 | 43800 | 43850 | 43850 | 43750 | 5232 |
| 461 | 20240802 | 112100 | 8228137550 | 43850 | 43850 | 43850 | 43800 | 355 |
| 462 | 20240802 | 112000 | 8212570850 | 43850 | 43850 | 43900 | 43800 | 2692 |
| 463 | 20240802 | 111900 | 8094531900 | 43850 | 43850 | 43900 | 43850 | 755 |
| 464 | 20240802 | 111800 | 8061414350 | 43850 | 43900 | 43900 | 43850 | 182 |
| 465 | 20240802 | 111700 | 8053433100 | 43850 | 43900 | 43900 | 43850 | 367 |
| 466 | 20240802 | 111600 | 8037326150 | 43900 | 43900 | 43900 | 43850 | 183 |
| 467 | 20240802 | 111500 | 8029296950 | 43900 | 43900 | 43900 | 43850 | 265 |
| 468 | 20240802 | 111400 | 8017664250 | 43850 | 43950 | 43950 | 43850 | 1040 |
| 469 | 20240802 | 111300 | 7972015650 | 43950 | 44000 | 44000 | 43900 | 2273 |
| 470 | 20240802 | 111200 | 7872191900 | 44000 | 44000 | 44050 | 44000 | 218 |
| 471 | 20240802 | 111100 | 7862599850 | 44050 | 44000 | 44050 | 44000 | 519 |
| 472 | 20240802 | 111000 | 7839742950 | 44050 | 44050 | 44050 | 44000 | 277 |
| 473 | 20240802 | 110900 | 7827541150 | 44050 | 44050 | 44050 | 44000 | 95 |
| 474 | 20240802 | 110800 | 7823360650 | 44050 | 44000 | 44050 | 44000 | 496 |
| 475 | 20240802 | 110700 | 7801525400 | 44000 | 44000 | 44000 | 43950 | 343 |
| 476 | 20240802 | 110600 | 7786438400 | 44000 | 44000 | 44000 | 43950 | 331 |
| 477 | 20240802 | 110500 | 7771878650 | 44000 | 43950 | 44000 | 43950 | 203 |
| 478 | 20240802 | 110400 | 7762946850 | 43950 | 43900 | 43950 | 43850 | 2202 |
| 479 | 20240802 | 110300 | 7666261350 | 43900 | 43900 | 43900 | 43900 | 3087 |
| 480 | 20240802 | 110200 | 7530742050 | 43950 | 43950 | 43950 | 43900 | 938 |
| 481 | 20240802 | 110100 | 7489553450 | 43950 | 43900 | 43950 | 43900 | 120 |
| 482 | 20240802 | 110000 | 7484281300 | 43950 | 44000 | 44000 | 43900 | 2086 |
| 483 | 20240802 | 105900 | 7392591900 | 43950 | 44000 | 44000 | 43950 | 404 |
| 484 | 20240802 | 105800 | 7374822650 | 44000 | 43950 | 44000 | 43950 | 325 |
| 485 | 20240802 | 105700 | 7360536800 | 44000 | 44000 | 44050 | 43950 | 312 |
| 486 | 20240802 | 105600 | 7346813750 | 44000 | 44000 | 44050 | 43950 | 419 |
| 487 | 20240802 | 105500 | 7328378900 | 43950 | 44000 | 44000 | 43950 | 111 |
| 488 | 20240802 | 105400 | 7323498300 | 44000 | 44000 | 44050 | 43950 | 175 |
| 489 | 20240802 | 105300 | 7315797950 | 44000 | 44000 | 44050 | 44000 | 109 |
| 490 | 20240802 | 105200 | 7311001050 | 44050 | 44000 | 44050 | 43950 | 641 |
| 491 | 20240802 | 105100 | 7282784500 | 44000 | 44000 | 44050 | 44000 | 1254 |
| 492 | 20240802 | 105000 | 7227606550 | 44050 | 44050 | 44100 | 44000 | 143 |
| 493 | 20240802 | 104900 | 7221308250 | 44050 | 44050 | 44100 | 44050 | 751 |
| 494 | 20240802 | 104800 | 7188200250 | 44050 | 44100 | 44150 | 44050 | 586 |
| 495 | 20240802 | 104700 | 7162359850 | 44100 | 44150 | 44150 | 44100 | 240 |
| 496 | 20240802 | 104600 | 7151774350 | 44100 | 44150 | 44200 | 44100 | 339 |
| 497 | 20240802 | 104500 | 7136809600 | 44200 | 44150 | 44200 | 44150 | 512 |
| 498 | 20240802 | 104400 | 7114193450 | 44150 | 44150 | 44200 | 44050 | 586 |
| 499 | 20240802 | 104300 | 7088338150 | 44100 | 44150 | 44150 | 44100 | 120 |
| 500 | 20240802 | 104200 | 7083042450 | 44150 | 44100 | 44150 | 44050 | 756 |
| 501 | 20240802 | 104100 | 7049675050 | 44150 | 44000 | 44150 | 43950 | 1208 |
| 502 | 20240802 | 104000 | 6996392050 | 44000 | 44000 | 44050 | 44000 | 444 |
| 503 | 20240802 | 103900 | 6976839350 | 44050 | 44050 | 44100 | 43950 | 1215 |
| 504 | 20240802 | 103800 | 6923349200 | 44050 | 44000 | 44100 | 43950 | 892 |
| 505 | 20240802 | 103700 | 6884111150 | 44000 | 44050 | 44100 | 44000 | 2171 |
| 506 | 20240802 | 103600 | 6788489650 | 44050 | 44000 | 44100 | 43950 | 1412 |
| 507 | 20240802 | 103500 | 6726327850 | 44100 | 44050 | 44100 | 44000 | 1117 |
| 508 | 20240802 | 103400 | 6677143550 | 44050 | 44050 | 44150 | 43950 | 1414 |
| 509 | 20240802 | 103300 | 6614842150 | 44100 | 44050 | 44100 | 44000 | 1096 |
| 510 | 20240802 | 103200 | 6566599800 | 44100 | 44000 | 44250 | 43950 | 1745 |
| 511 | 20240802 | 103100 | 6489641100 | 44000 | 44050 | 44200 | 43950 | 1169 |
| 512 | 20240802 | 103000 | 6438154300 | 44050 | 44000 | 44100 | 44000 | 1124 |
| 513 | 20240802 | 102900 | 6388683950 | 44000 | 44000 | 44200 | 44000 | 1353 |
| 514 | 20240802 | 102800 | 6329096600 | 44000 | 44050 | 44100 | 44000 | 809 |
| 515 | 20240802 | 102700 | 6293475800 | 44050 | 44000 | 44200 | 43950 | 2323 |
| 516 | 20240802 | 102600 | 6191072950 | 43950 | 44050 | 44150 | 43950 | 7148 |
| 517 | 20240802 | 102500 | 5876463250 | 44050 | 44050 | 44100 | 44050 | 1049 |
| 518 | 20240802 | 102400 | 5830250800 | 44100 | 44100 | 44150 | 44100 | 2452 |
| 519 | 20240802 | 102300 | 5722107500 | 44100 | 44100 | 44150 | 44100 | 1358 |
| 520 | 20240802 | 102200 | 5662216150 | 44100 | 44150 | 44150 | 44100 | 3806 |
| 521 | 20240802 | 102100 | 5494219800 | 44150 | 44150 | 44200 | 44150 | 1196 |
| 522 | 20240802 | 102000 | 5441404750 | 44200 | 44250 | 44300 | 44150 | 2517 |
| 523 | 20240802 | 101900 | 5330103500 | 44250 | 44300 | 44350 | 44250 | 2137 |
| 524 | 20240802 | 101800 | 5235449850 | 44350 | 44300 | 44350 | 44300 | 648 |
| 525 | 20240802 | 101700 | 5206715500 | 44350 | 44350 | 44350 | 44300 | 155 |
| 526 | 20240802 | 101600 | 5199846850 | 44350 | 44350 | 44350 | 44300 | 331 |
| 527 | 20240802 | 101500 | 5185176250 | 44350 | 44350 | 44350 | 44300 | 417 |
| 528 | 20240802 | 101400 | 5166684800 | 44300 | 44300 | 44350 | 44300 | 148 |
| 529 | 20240802 | 101300 | 5160126500 | 44350 | 44300 | 44350 | 44300 | 114 |
| 530 | 20240802 | 101200 | 5155075800 | 44350 | 44350 | 44350 | 44350 | 230 |
| 531 | 20240802 | 101100 | 5144875300 | 44350 | 44350 | 44350 | 44300 | 331 |
| 532 | 20240802 | 101000 | 5130199700 | 44300 | 44300 | 44300 | 44300 | 359 |
| 533 | 20240802 | 100900 | 5114296000 | 44300 | 44300 | 44350 | 44300 | 1501 |
| 534 | 20240802 | 100800 | 5047798450 | 44250 | 44300 | 44300 | 44250 | 117 |
| 535 | 20240802 | 100700 | 5042620100 | 44300 | 44250 | 44300 | 44250 | 433 |
| 536 | 20240802 | 100600 | 5023445550 | 44250 | 44250 | 44250 | 44200 | 176 |
| 537 | 20240802 | 100500 | 5015662600 | 44250 | 44250 | 44250 | 44200 | 227 |
| 538 | 20240802 | 100400 | 5005618100 | 44250 | 44250 | 44250 | 44200 | 552 |
| 539 | 20240802 | 100300 | 4981197300 | 44200 | 44200 | 44250 | 44150 | 3220 |
| 540 | 20240802 | 100200 | 4838873700 | 44200 | 44200 | 44200 | 44200 | 1502 |
| 541 | 20240802 | 100100 | 4772485300 | 44200 | 44200 | 44200 | 44150 | 199 |
| 542 | 20240802 | 100000 | 4763698750 | 44200 | 44250 | 44250 | 44150 | 1739 |
| 543 | 20240802 | 095900 | 4686826200 | 44250 | 44250 | 44250 | 44200 | 281 |
| 544 | 20240802 | 095800 | 4674394200 | 44250 | 44200 | 44250 | 44200 | 77 |
| 545 | 20240802 | 095700 | 4670989850 | 44200 | 44200 | 44250 | 44150 | 422 |
| 546 | 20240802 | 095600 | 4652346750 | 44200 | 44150 | 44200 | 44150 | 774 |
| 547 | 20240802 | 095500 | 4618140800 | 44150 | 44150 | 44200 | 44150 | 205 |
| 548 | 20240802 | 095400 | 4609085400 | 44200 | 44150 | 44200 | 44150 | 210 |
| 549 | 20240802 | 095300 | 4599813150 | 44200 | 44150 | 44200 | 44150 | 264 |
| 550 | 20240802 | 095200 | 4588144850 | 44150 | 44150 | 44200 | 44100 | 412 |
| 551 | 20240802 | 095100 | 4569944100 | 44150 | 44150 | 44150 | 44100 | 315 |
| 552 | 20240802 | 095000 | 4556051150 | 44200 | 44200 | 44200 | 44100 | 1382 |
| 553 | 20240802 | 094900 | 4494995250 | 44200 | 44250 | 44250 | 44200 | 163 |
| 554 | 20240802 | 094800 | 4487790050 | 44250 | 44300 | 44300 | 44150 | 601 |
| 555 | 20240802 | 094700 | 4461222800 | 44300 | 44250 | 44300 | 44200 | 449 |
| 556 | 20240802 | 094600 | 4441354400 | 44250 | 44250 | 44300 | 44250 | 1440 |
| 557 | 20240802 | 094500 | 4377634150 | 44200 | 44250 | 44250 | 44100 | 4575 |
| 558 | 20240802 | 094400 | 4175545700 | 44250 | 44300 | 44300 | 44200 | 225 |
| 559 | 20240802 | 094300 | 4165595350 | 44250 | 44250 | 44300 | 44250 | 724 |
| 560 | 20240802 | 094200 | 4133558300 | 44250 | 44250 | 44300 | 44200 | 731 |
| 561 | 20240802 | 094100 | 4101220350 | 44300 | 44250 | 44300 | 44250 | 797 |
| 562 | 20240802 | 094000 | 4065948200 | 44250 | 44250 | 44250 | 44200 | 372 |
| 563 | 20240802 | 093900 | 4049493600 | 44250 | 44250 | 44300 | 44200 | 684 |
| 564 | 20240802 | 093800 | 4019230850 | 44300 | 44250 | 44300 | 44250 | 675 |
| 565 | 20240802 | 093700 | 3989359600 | 44250 | 44200 | 44250 | 44100 | 669 |
| 566 | 20240802 | 093600 | 3959772350 | 44150 | 44250 | 44250 | 44100 | 1161 |
| 567 | 20240802 | 093500 | 3908486000 | 44250 | 44250 | 44250 | 44200 | 147 |
| 568 | 20240802 | 093400 | 3901987850 | 44250 | 44150 | 44250 | 44100 | 823 |
| 569 | 20240802 | 093300 | 3865645700 | 44200 | 44100 | 44200 | 44100 | 789 |
| 570 | 20240802 | 093200 | 3830818350 | 44100 | 44200 | 44250 | 44100 | 613 |
| 571 | 20240802 | 093100 | 3803733750 | 44200 | 44200 | 44250 | 44100 | 574 |
| 572 | 20240802 | 093000 | 3778362300 | 44150 | 44250 | 44250 | 44050 | 2851 |
| 573 | 20240802 | 092900 | 3652613600 | 44250 | 44150 | 44250 | 44100 | 432 |
| 574 | 20240802 | 092800 | 3633543000 | 44100 | 44250 | 44250 | 44100 | 1867 |
| 575 | 20240802 | 092700 | 3551046700 | 44200 | 44200 | 44250 | 44100 | 1250 |
| 576 | 20240802 | 092600 | 3495844450 | 44200 | 44200 | 44250 | 44150 | 1475 |
| 577 | 20240802 | 092500 | 3430656400 | 44200 | 44100 | 44250 | 44100 | 311 |
| 578 | 20240802 | 092400 | 3416916600 | 44100 | 44250 | 44250 | 44100 | 1431 |
| 579 | 20240802 | 092300 | 3353712850 | 44250 | 44150 | 44250 | 44150 | 1985 |
| 580 | 20240802 | 092200 | 3265972750 | 44200 | 44200 | 44200 | 44150 | 1009 |
| 581 | 20240802 | 092100 | 3221397450 | 44200 | 44300 | 44350 | 44200 | 5097 |
| 582 | 20240802 | 092000 | 2996003350 | 44250 | 44200 | 44400 | 44150 | 1192 |
| 583 | 20240802 | 091900 | 2943227400 | 44150 | 44050 | 44250 | 44050 | 4543 |
| 584 | 20240802 | 091800 | 2742786700 | 43900 | 44200 | 44200 | 43900 | 17781 |
| 585 | 20240802 | 091700 | 1960010500 | 44200 | 44350 | 44350 | 44200 | 7313 |
| 586 | 20240802 | 091600 | 1636395950 | 44300 | 44300 | 44350 | 44300 | 1493 |
| 587 | 20240802 | 091500 | 1570225800 | 44350 | 44350 | 44400 | 44300 | 562 |
| 588 | 20240802 | 091400 | 1545325600 | 44350 | 44400 | 44400 | 44300 | 2550 |
| 589 | 20240802 | 091300 | 1432251250 | 44350 | 44400 | 44400 | 44350 | 157 |
| 590 | 20240802 | 091200 | 1425287700 | 44350 | 44500 | 44500 | 44350 | 3369 |
| 591 | 20240802 | 091100 | 1275732750 | 44500 | 44550 | 44600 | 44450 | 2890 |
| 592 | 20240802 | 091000 | 1147082550 | 44550 | 44550 | 44600 | 44500 | 436 |
| 593 | 20240802 | 090900 | 1127660250 | 44600 | 44650 | 44700 | 44550 | 1609 |
| 594 | 20240802 | 090800 | 1055870350 | 44650 | 44650 | 44700 | 44600 | 507 |
| 595 | 20240802 | 090700 | 1033233600 | 44650 | 44650 | 44650 | 44600 | 439 |
| 596 | 20240802 | 090600 | 1013632300 | 44650 | 44800 | 44800 | 44550 | 1499 |
| 597 | 20240802 | 090500 | 946732650 | 44750 | 44700 | 44800 | 44700 | 2097 |
| 598 | 20240802 | 090400 | 852915950 | 44800 | 44750 | 44800 | 44700 | 661 |
| 599 | 20240802 | 090300 | 823355950 | 44700 | 44600 | 44800 | 44550 | 1995 |
| 600 | 20240802 | 090200 | 734339550 | 44650 | 44600 | 44900 | 44600 | 2864 |
| 601 | 20240802 | 090100 | 606145900 | 44600 | 44600 | 44650 | 44300 | 5243 |
| 602 | 20240802 | 090000 | 373230400 | 44500 | 44950 | 45000 | 44450 | 8339 |