34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 191700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 29319 |
| 3 | 20240802 | 191600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20240802 | 191500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20240802 | 191400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20240802 | 191300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20240802 | 191200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20240802 | 191100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20240802 | 191000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20240802 | 190900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20240802 | 190800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20240802 | 190700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20240802 | 190600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20240802 | 190500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20240802 | 190400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20240802 | 190300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20240802 | 190200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20240802 | 190100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20240802 | 190000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20240802 | 185900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20240802 | 185800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20240802 | 185700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20240802 | 185600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20240802 | 185500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20240802 | 185400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20240802 | 185300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20240802 | 185200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20240802 | 185100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20240802 | 185000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20240802 | 184900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20240802 | 184800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20240802 | 184700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 29319 |
| 33 | 20240802 | 184600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20240802 | 184500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20240802 | 184400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20240802 | 184300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20240802 | 184200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20240802 | 184100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20240802 | 184000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20240802 | 183900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20240802 | 183800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20240802 | 183700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20240802 | 183600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20240802 | 183500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20240802 | 183400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20240802 | 183300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20240802 | 183200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20240802 | 183100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20240802 | 183000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20240802 | 182900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20240802 | 182800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20240802 | 182700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20240802 | 182600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20240802 | 182500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20240802 | 182400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20240802 | 182300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20240802 | 182200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20240802 | 182100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20240802 | 182000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20240802 | 181900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20240802 | 181800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20240802 | 181700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 29319 |
| 63 | 20240802 | 181600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20240802 | 181500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20240802 | 181400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20240802 | 181300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20240802 | 181200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20240802 | 181100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20240802 | 181000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20240802 | 180900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20240802 | 180800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20240802 | 180700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20240802 | 180600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20240802 | 180500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20240802 | 180400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20240802 | 180300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20240802 | 180200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20240802 | 180100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20240802 | 180000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20240802 | 175900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20240802 | 175800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20240802 | 175700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20240802 | 175600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20240802 | 175500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20240802 | 175400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20240802 | 175300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20240802 | 175200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20240802 | 175100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20240802 | 175000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20240802 | 174900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20240802 | 174800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20240802 | 174700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 29319 |
| 93 | 20240802 | 174600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20240802 | 174500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20240802 | 174400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20240802 | 174300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20240802 | 174200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20240802 | 174100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20240802 | 174000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20240802 | 173900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20240802 | 173800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20240802 | 173700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20240802 | 173600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20240802 | 173500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20240802 | 173400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20240802 | 173300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20240802 | 173200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20240802 | 173100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20240802 | 173000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20240802 | 172900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20240802 | 172800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20240802 | 172700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20240802 | 172600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20240802 | 172500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20240802 | 172400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20240802 | 172300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20240802 | 172200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20240802 | 172100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20240802 | 172000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20240802 | 171900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20240802 | 171800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20240802 | 171700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 29319 |
| 123 | 20240802 | 171600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20240802 | 171500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20240802 | 171400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20240802 | 171300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20240802 | 171200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20240802 | 171100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20240802 | 171000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20240802 | 170900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20240802 | 170800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20240802 | 170700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20240802 | 170600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20240802 | 170500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20240802 | 170400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20240802 | 170300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20240802 | 170200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20240802 | 170100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20240802 | 170000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20240802 | 165900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20240802 | 165800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20240802 | 165700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20240802 | 165600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20240802 | 165500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20240802 | 165400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20240802 | 165300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20240802 | 165200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20240802 | 165100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20240802 | 165000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20240802 | 164900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20240802 | 164800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20240802 | 164700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 29319 |
| 153 | 20240802 | 164600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20240802 | 164500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20240802 | 164400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20240802 | 164300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20240802 | 164200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20240802 | 164100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20240802 | 164000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20240802 | 163900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20240802 | 163800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20240802 | 163700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20240802 | 163600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20240802 | 163500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20240802 | 163400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20240802 | 163300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20240802 | 163200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20240802 | 163100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20240802 | 163000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20240802 | 162900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20240802 | 162800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20240802 | 162700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20240802 | 162600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20240802 | 162500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20240802 | 162400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20240802 | 162300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20240802 | 162200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20240802 | 162100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20240802 | 162000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20240802 | 161900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20240802 | 161800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20240802 | 161700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 29319 |
| 183 | 20240802 | 161600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20240802 | 161500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20240802 | 161400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20240802 | 161300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20240802 | 161200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20240802 | 161100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20240802 | 161000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20240802 | 160900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20240802 | 160800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20240802 | 160700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20240802 | 160600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20240802 | 160500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20240802 | 160400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20240802 | 160300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20240802 | 160200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20240802 | 160100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20240802 | 160000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20240802 | 155900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20240802 | 155800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20240802 | 155700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20240802 | 155600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20240802 | 155500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20240802 | 155400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20240802 | 155300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20240802 | 155200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20240802 | 155100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20240802 | 155000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20240802 | 154900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20240802 | 154800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20240802 | 154700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 29319 |
| 213 | 20240802 | 154600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20240802 | 154500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20240802 | 154400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20240802 | 154300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20240802 | 154200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20240802 | 154100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20240802 | 154000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20240802 | 153900 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20240802 | 153800 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20240802 | 153700 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20240802 | 153600 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20240802 | 153500 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20240802 | 153400 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20240802 | 153300 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20240802 | 153200 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20240802 | 153100 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20240802 | 153000 | 40992178000 | 39550 | 39550 | 39550 | 39550 | 29319 |
| 230 | 20240802 | 152900 | 39832611550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20240802 | 152800 | 39832611550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20240802 | 152700 | 39832611550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20240802 | 152600 | 39832611550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20240802 | 152500 | 39832611550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20240802 | 152400 | 39832611550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20240802 | 152300 | 39832611550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20240802 | 152200 | 39832611550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20240802 | 152100 | 39832611550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20240802 | 152000 | 39832611550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20240802 | 151900 | 39832611550 | 39450 | 39550 | 39550 | 39450 | 7781 |
| 241 | 20240802 | 151800 | 39525265850 | 39550 | 39500 | 39550 | 39500 | 1812 |
| 242 | 20240802 | 151700 | 39453623600 | 39500 | 39450 | 39550 | 39450 | 2846 |
| 243 | 20240802 | 151600 | 39341214300 | 39500 | 39450 | 39500 | 39400 | 3699 |
| 244 | 20240802 | 151500 | 39195289250 | 39450 | 39450 | 39600 | 39400 | 21472 |
| 245 | 20240802 | 151400 | 38347344250 | 39450 | 39400 | 39450 | 39400 | 3487 |
| 246 | 20240802 | 151300 | 38209885700 | 39400 | 39450 | 39450 | 39400 | 6395 |
| 247 | 20240802 | 151200 | 37957912000 | 39450 | 39400 | 39450 | 39400 | 2437 |
| 248 | 20240802 | 151100 | 37861887550 | 39450 | 39450 | 39450 | 39400 | 4315 |
| 249 | 20240802 | 151000 | 37691705050 | 39400 | 39400 | 39450 | 39400 | 565 |
| 250 | 20240802 | 150900 | 37669432050 | 39450 | 39450 | 39450 | 39400 | 1706 |
| 251 | 20240802 | 150800 | 37602194350 | 39450 | 39450 | 39450 | 39400 | 1004 |
| 252 | 20240802 | 150700 | 37562629050 | 39400 | 39400 | 39450 | 39400 | 1069 |
| 253 | 20240802 | 150600 | 37520472550 | 39400 | 39400 | 39450 | 39400 | 948 |
| 254 | 20240802 | 150500 | 37483110350 | 39400 | 39450 | 39450 | 39400 | 2758 |
| 255 | 20240802 | 150400 | 37374428500 | 39450 | 39450 | 39500 | 39400 | 3391 |
| 256 | 20240802 | 150300 | 37240691950 | 39450 | 39500 | 39500 | 39450 | 2604 |
| 257 | 20240802 | 150200 | 37137921000 | 39450 | 39500 | 39550 | 39450 | 9555 |
| 258 | 20240802 | 150100 | 36760692800 | 39500 | 39400 | 39500 | 39400 | 8444 |
| 259 | 20240802 | 150000 | 36427598200 | 39450 | 39450 | 39450 | 39400 | 1428 |
| 260 | 20240802 | 145900 | 36371279200 | 39450 | 39400 | 39450 | 39400 | 2822 |
| 261 | 20240802 | 145800 | 36260023450 | 39400 | 39400 | 39450 | 39400 | 992 |
| 262 | 20240802 | 145700 | 36220932850 | 39450 | 39400 | 39500 | 39400 | 2303 |
| 263 | 20240802 | 145600 | 36130084850 | 39450 | 39400 | 39450 | 39400 | 635 |
| 264 | 20240802 | 145500 | 36105044100 | 39450 | 39450 | 39500 | 39400 | 11925 |
| 265 | 20240802 | 145400 | 35634797000 | 39500 | 39450 | 39500 | 39450 | 938 |
| 266 | 20240802 | 145300 | 35597781500 | 39500 | 39500 | 39500 | 39450 | 1207 |
| 267 | 20240802 | 145200 | 35550140600 | 39500 | 39450 | 39500 | 39450 | 469 |
| 268 | 20240802 | 145100 | 35531626850 | 39500 | 39500 | 39500 | 39450 | 806 |
| 269 | 20240802 | 145000 | 35499811100 | 39450 | 39500 | 39550 | 39450 | 3463 |
| 270 | 20240802 | 144900 | 35363035650 | 39500 | 39500 | 39500 | 39450 | 885 |
| 271 | 20240802 | 144800 | 35328090100 | 39500 | 39450 | 39500 | 39450 | 2193 |
| 272 | 20240802 | 144700 | 35241472650 | 39450 | 39350 | 39500 | 39300 | 1636 |
| 273 | 20240802 | 144600 | 35176999750 | 39300 | 39350 | 39350 | 39300 | 2320 |
| 274 | 20240802 | 144500 | 35085742050 | 39350 | 39300 | 39400 | 39300 | 7455 |
| 275 | 20240802 | 144400 | 34792365250 | 39350 | 39300 | 39350 | 39300 | 854 |
| 276 | 20240802 | 144300 | 34758789450 | 39350 | 39300 | 39350 | 39300 | 482 |
| 277 | 20240802 | 144200 | 34739834700 | 39300 | 39350 | 39400 | 39300 | 7840 |
| 278 | 20240802 | 144100 | 34431322100 | 39350 | 39300 | 39400 | 39300 | 1233 |
| 279 | 20240802 | 144000 | 34382805150 | 39350 | 39350 | 39350 | 39300 | 1688 |
| 280 | 20240802 | 143900 | 34316400250 | 39300 | 39300 | 39350 | 39300 | 967 |
| 281 | 20240802 | 143800 | 34278355300 | 39350 | 39350 | 39350 | 39300 | 3839 |
| 282 | 20240802 | 143700 | 34127303800 | 39350 | 39350 | 39350 | 39300 | 2996 |
| 283 | 20240802 | 143600 | 34009435950 | 39350 | 39350 | 39350 | 39300 | 2162 |
| 284 | 20240802 | 143500 | 33924414950 | 39350 | 39350 | 39350 | 39300 | 2519 |
| 285 | 20240802 | 143400 | 33825380700 | 39300 | 39300 | 39350 | 39300 | 1435 |
| 286 | 20240802 | 143300 | 33768950450 | 39350 | 39350 | 39400 | 39300 | 4087 |
| 287 | 20240802 | 143200 | 33608136350 | 39350 | 39400 | 39400 | 39350 | 3113 |
| 288 | 20240802 | 143100 | 33485631400 | 39400 | 39400 | 39450 | 39350 | 6760 |
| 289 | 20240802 | 143000 | 33219274650 | 39450 | 39450 | 39450 | 39400 | 2016 |
| 290 | 20240802 | 142900 | 33139807700 | 39450 | 39400 | 39500 | 39400 | 1945 |
| 291 | 20240802 | 142800 | 33063055700 | 39450 | 39500 | 39550 | 39400 | 14939 |
| 292 | 20240802 | 142700 | 32473211250 | 39500 | 39600 | 39600 | 39500 | 25665 |
| 293 | 20240802 | 142600 | 31458082800 | 39600 | 39650 | 39650 | 39600 | 2826 |
| 294 | 20240802 | 142500 | 31346141400 | 39600 | 39650 | 39700 | 39600 | 1837 |
| 295 | 20240802 | 142400 | 31273289700 | 39650 | 39650 | 39700 | 39650 | 1116 |
| 296 | 20240802 | 142300 | 31229039100 | 39650 | 39700 | 39750 | 39650 | 6025 |
| 297 | 20240802 | 142200 | 30989996200 | 39700 | 39700 | 39750 | 39700 | 441 |
| 298 | 20240802 | 142100 | 30972487500 | 39700 | 39700 | 39750 | 39700 | 594 |
| 299 | 20240802 | 142000 | 30948903800 | 39700 | 39700 | 39750 | 39700 | 360 |
| 300 | 20240802 | 141900 | 30934604000 | 39750 | 39700 | 39750 | 39700 | 852 |
| 301 | 20240802 | 141800 | 30900751350 | 39700 | 39700 | 39750 | 39700 | 1485 |
| 302 | 20240802 | 141700 | 30841789950 | 39700 | 39650 | 39700 | 39650 | 2355 |
| 303 | 20240802 | 141600 | 30748312550 | 39700 | 39700 | 39700 | 39650 | 998 |
| 304 | 20240802 | 141500 | 30708726800 | 39700 | 39700 | 39750 | 39650 | 5825 |
| 305 | 20240802 | 141400 | 30477485250 | 39700 | 39700 | 39700 | 39650 | 322 |
| 306 | 20240802 | 141300 | 30464707950 | 39650 | 39650 | 39700 | 39650 | 1558 |
| 307 | 20240802 | 141200 | 30402875650 | 39700 | 39650 | 39700 | 39650 | 501 |
| 308 | 20240802 | 141100 | 30382997350 | 39700 | 39700 | 39750 | 39700 | 7607 |
| 309 | 20240802 | 141000 | 30080997700 | 39750 | 39750 | 39750 | 39700 | 949 |
| 310 | 20240802 | 140900 | 30043287100 | 39700 | 39700 | 39750 | 39700 | 433 |
| 311 | 20240802 | 140800 | 30026093950 | 39700 | 39700 | 39750 | 39650 | 17523 |
| 312 | 20240802 | 140700 | 29330379500 | 39700 | 39700 | 39750 | 39700 | 33272 |
| 313 | 20240802 | 140600 | 28007919550 | 39750 | 39700 | 39750 | 39700 | 163 |
| 314 | 20240802 | 140500 | 28001444250 | 39700 | 39700 | 39750 | 39700 | 4290 |
| 315 | 20240802 | 140400 | 27831125300 | 39700 | 39700 | 39750 | 39700 | 1666 |
| 316 | 20240802 | 140300 | 27764940400 | 39700 | 39750 | 39750 | 39650 | 5128 |
| 317 | 20240802 | 140200 | 27561360300 | 39750 | 39750 | 39750 | 39700 | 618 |
| 318 | 20240802 | 140100 | 27536813300 | 39750 | 39700 | 39800 | 39700 | 5110 |
| 319 | 20240802 | 140000 | 27333718150 | 39750 | 39750 | 39750 | 39700 | 2250 |
| 320 | 20240802 | 135900 | 27244339450 | 39700 | 39700 | 39750 | 39700 | 1436 |
| 321 | 20240802 | 135800 | 27187324900 | 39700 | 39750 | 39750 | 39700 | 289 |
| 322 | 20240802 | 135700 | 27175844850 | 39700 | 39700 | 39750 | 39700 | 827 |
| 323 | 20240802 | 135600 | 27142981100 | 39700 | 39750 | 39750 | 39700 | 278 |
| 324 | 20240802 | 135500 | 27131942950 | 39750 | 39700 | 39750 | 39700 | 186 |
| 325 | 20240802 | 135400 | 27124552300 | 39700 | 39650 | 39700 | 39650 | 1047 |
| 326 | 20240802 | 135300 | 27082992200 | 39700 | 39700 | 39750 | 39650 | 3277 |
| 327 | 20240802 | 135200 | 26952895550 | 39700 | 39750 | 39750 | 39700 | 684 |
| 328 | 20240802 | 135100 | 26925715400 | 39750 | 39750 | 39750 | 39700 | 279 |
| 329 | 20240802 | 135000 | 26914627650 | 39700 | 39750 | 39750 | 39700 | 758 |
| 330 | 20240802 | 134900 | 26884497950 | 39700 | 39750 | 39750 | 39700 | 832 |
| 331 | 20240802 | 134800 | 26851441800 | 39700 | 39700 | 39750 | 39700 | 1212 |
| 332 | 20240802 | 134700 | 26803317950 | 39750 | 39750 | 39750 | 39700 | 354 |
| 333 | 20240802 | 134600 | 26789249800 | 39700 | 39750 | 39800 | 39700 | 2545 |
| 334 | 20240802 | 134500 | 26688087450 | 39700 | 39700 | 39750 | 39700 | 565 |
| 335 | 20240802 | 134400 | 26665643950 | 39700 | 39700 | 39700 | 39650 | 2748 |
| 336 | 20240802 | 134300 | 26556550650 | 39700 | 39700 | 39700 | 39650 | 384 |
| 337 | 20240802 | 134200 | 26541314850 | 39700 | 39700 | 39700 | 39650 | 405 |
| 338 | 20240802 | 134100 | 26525245600 | 39700 | 39650 | 39700 | 39650 | 553 |
| 339 | 20240802 | 134000 | 26503307350 | 39650 | 39700 | 39700 | 39650 | 825 |
| 340 | 20240802 | 133900 | 26470560950 | 39700 | 39650 | 39700 | 39650 | 246 |
| 341 | 20240802 | 133800 | 26460801050 | 39700 | 39650 | 39700 | 39650 | 461 |
| 342 | 20240802 | 133700 | 26442507850 | 39700 | 39750 | 39750 | 39700 | 3800 |
| 343 | 20240802 | 133600 | 26291640350 | 39700 | 39750 | 39750 | 39700 | 377 |
| 344 | 20240802 | 133500 | 26276661350 | 39750 | 39750 | 39800 | 39700 | 6256 |
| 345 | 20240802 | 133400 | 26027951700 | 39750 | 39800 | 39800 | 39750 | 530 |
| 346 | 20240802 | 133300 | 26006869150 | 39800 | 39800 | 39800 | 39750 | 928 |
| 347 | 20240802 | 133200 | 25969946750 | 39750 | 39750 | 39800 | 39750 | 926 |
| 348 | 20240802 | 133100 | 25933125150 | 39800 | 39800 | 39800 | 39750 | 5516 |
| 349 | 20240802 | 133000 | 25713596300 | 39750 | 39750 | 39800 | 39750 | 590 |
| 350 | 20240802 | 132900 | 25690120300 | 39800 | 39800 | 39800 | 39750 | 1480 |
| 351 | 20240802 | 132800 | 25631228550 | 39750 | 39750 | 39800 | 39700 | 4726 |
| 352 | 20240802 | 132700 | 25443380700 | 39700 | 39700 | 39750 | 39700 | 567 |
| 353 | 20240802 | 132600 | 25420864800 | 39700 | 39750 | 39750 | 39700 | 1302 |
| 354 | 20240802 | 132500 | 25369168300 | 39750 | 39700 | 39750 | 39700 | 1119 |
| 355 | 20240802 | 132400 | 25324719450 | 39750 | 39750 | 39750 | 39700 | 1176 |
| 356 | 20240802 | 132300 | 25277973500 | 39750 | 39750 | 39750 | 39700 | 210 |
| 357 | 20240802 | 132200 | 25269635200 | 39700 | 39700 | 39750 | 39700 | 670 |
| 358 | 20240802 | 132100 | 25243029450 | 39700 | 39700 | 39750 | 39650 | 2548 |
| 359 | 20240802 | 132000 | 25141847750 | 39700 | 39700 | 39700 | 39650 | 304 |
| 360 | 20240802 | 131900 | 25129790150 | 39700 | 39700 | 39700 | 39650 | 545 |
| 361 | 20240802 | 131800 | 25108163300 | 39650 | 39700 | 39700 | 39650 | 921 |
| 362 | 20240802 | 131700 | 25071624950 | 39650 | 39750 | 39750 | 39650 | 2310 |
| 363 | 20240802 | 131600 | 24979944200 | 39750 | 39700 | 39750 | 39650 | 781 |
| 364 | 20240802 | 131500 | 24948931400 | 39700 | 39700 | 39700 | 39650 | 745 |
| 365 | 20240802 | 131400 | 24919362600 | 39700 | 39700 | 39700 | 39650 | 3016 |
| 366 | 20240802 | 131300 | 24799635050 | 39700 | 39700 | 39700 | 39650 | 564 |
| 367 | 20240802 | 131200 | 24777257250 | 39700 | 39650 | 39700 | 39650 | 287 |
| 368 | 20240802 | 131100 | 24765865900 | 39650 | 39650 | 39700 | 39650 | 465 |
| 369 | 20240802 | 131000 | 24747423200 | 39700 | 39700 | 39700 | 39650 | 166 |
| 370 | 20240802 | 130900 | 24740837000 | 39700 | 39650 | 39700 | 39650 | 919 |
| 371 | 20240802 | 130800 | 24704368850 | 39650 | 39650 | 39700 | 39650 | 507 |
| 372 | 20240802 | 130700 | 24684246500 | 39700 | 39700 | 39700 | 39650 | 504 |
| 373 | 20240802 | 130600 | 24664260700 | 39700 | 39700 | 39750 | 39650 | 1114 |
| 374 | 20240802 | 130500 | 24620036250 | 39700 | 39650 | 39750 | 39650 | 4514 |
| 375 | 20240802 | 130400 | 24440830950 | 39650 | 39650 | 39700 | 39650 | 933 |
| 376 | 20240802 | 130300 | 24403826250 | 39650 | 39650 | 39700 | 39650 | 173 |
| 377 | 20240802 | 130200 | 24396963950 | 39650 | 39700 | 39700 | 39650 | 2134 |
| 378 | 20240802 | 130100 | 24312347200 | 39650 | 39600 | 39700 | 39600 | 1318 |
| 379 | 20240802 | 130000 | 24260090550 | 39650 | 39650 | 39650 | 39600 | 3424 |
| 380 | 20240802 | 125900 | 24124340550 | 39600 | 39600 | 39650 | 39600 | 552 |
| 381 | 20240802 | 125800 | 24102461200 | 39650 | 39650 | 39650 | 39600 | 496 |
| 382 | 20240802 | 125700 | 24082808050 | 39650 | 39650 | 39650 | 39600 | 186 |
| 383 | 20240802 | 125600 | 24075434300 | 39600 | 39650 | 39650 | 39600 | 1248 |
| 384 | 20240802 | 125500 | 24025955400 | 39600 | 39650 | 39650 | 39600 | 974 |
| 385 | 20240802 | 125400 | 23987363950 | 39600 | 39650 | 39650 | 39600 | 603 |
| 386 | 20240802 | 125300 | 23963460150 | 39600 | 39600 | 39650 | 39600 | 1141 |
| 387 | 20240802 | 125200 | 23918236550 | 39600 | 39650 | 39650 | 39600 | 412 |
| 388 | 20240802 | 125100 | 23901909100 | 39650 | 39650 | 39650 | 39600 | 712 |
| 389 | 20240802 | 125000 | 23873686550 | 39600 | 39650 | 39650 | 39600 | 405 |
| 390 | 20240802 | 124900 | 23857646550 | 39650 | 39550 | 39650 | 39550 | 5823 |
| 391 | 20240802 | 124800 | 23627057100 | 39600 | 39600 | 39600 | 39550 | 842 |
| 392 | 20240802 | 124700 | 23593746850 | 39550 | 39550 | 39600 | 39550 | 321 |
| 393 | 20240802 | 124600 | 23581048850 | 39600 | 39550 | 39600 | 39550 | 1049 |
| 394 | 20240802 | 124500 | 23539523300 | 39550 | 39550 | 39600 | 39550 | 1584 |
| 395 | 20240802 | 124400 | 23476821900 | 39550 | 39550 | 39600 | 39550 | 258 |
| 396 | 20240802 | 124300 | 23466614600 | 39550 | 39600 | 39600 | 39550 | 2132 |
| 397 | 20240802 | 124200 | 23382260600 | 39600 | 39550 | 39600 | 39550 | 127 |
| 398 | 20240802 | 124100 | 23377231850 | 39550 | 39600 | 39600 | 39550 | 821 |
| 399 | 20240802 | 124000 | 23344754300 | 39600 | 39500 | 39600 | 39500 | 1971 |
| 400 | 20240802 | 123900 | 23266769050 | 39500 | 39600 | 39600 | 39500 | 5674 |
| 401 | 20240802 | 123800 | 23042353650 | 39600 | 39550 | 39600 | 39550 | 626 |
| 402 | 20240802 | 123700 | 23017569300 | 39550 | 39600 | 39600 | 39550 | 463 |
| 403 | 20240802 | 123600 | 22999251350 | 39600 | 39550 | 39600 | 39550 | 1384 |
| 404 | 20240802 | 123500 | 22944474200 | 39550 | 39600 | 39650 | 39550 | 527 |
| 405 | 20240802 | 123400 | 22923605250 | 39650 | 39600 | 39650 | 39550 | 2047 |
| 406 | 20240802 | 123300 | 22842543350 | 39600 | 39600 | 39650 | 39600 | 1554 |
| 407 | 20240802 | 123200 | 22780999650 | 39600 | 39600 | 39650 | 39600 | 169 |
| 408 | 20240802 | 123100 | 22774304900 | 39600 | 39650 | 39650 | 39550 | 502 |
| 409 | 20240802 | 123000 | 22754422400 | 39650 | 39600 | 39650 | 39550 | 721 |
| 410 | 20240802 | 122900 | 22725885050 | 39600 | 39600 | 39650 | 39550 | 3478 |
| 411 | 20240802 | 122800 | 22588154550 | 39550 | 39600 | 39600 | 39550 | 385 |
| 412 | 20240802 | 122700 | 22572912750 | 39600 | 39600 | 39600 | 39550 | 327 |
| 413 | 20240802 | 122600 | 22559974350 | 39550 | 39600 | 39600 | 39550 | 562 |
| 414 | 20240802 | 122500 | 22537739450 | 39600 | 39600 | 39600 | 39550 | 518 |
| 415 | 20240802 | 122400 | 22517233700 | 39600 | 39600 | 39600 | 39550 | 591 |
| 416 | 20240802 | 122300 | 22493835050 | 39600 | 39600 | 39600 | 39550 | 339 |
| 417 | 20240802 | 122200 | 22480420000 | 39550 | 39600 | 39600 | 39550 | 1683 |
| 418 | 20240802 | 122100 | 22413855800 | 39550 | 39600 | 39600 | 39550 | 818 |
| 419 | 20240802 | 122000 | 22381483050 | 39600 | 39600 | 39600 | 39550 | 710 |
| 420 | 20240802 | 121900 | 22353383700 | 39600 | 39550 | 39600 | 39500 | 1440 |
| 421 | 20240802 | 121800 | 22296436800 | 39550 | 39500 | 39550 | 39500 | 1351 |
| 422 | 20240802 | 121700 | 22243018600 | 39550 | 39500 | 39550 | 39500 | 616 |
| 423 | 20240802 | 121600 | 22218666650 | 39550 | 39500 | 39550 | 39500 | 309 |
| 424 | 20240802 | 121500 | 22206455700 | 39550 | 39500 | 39550 | 39500 | 813 |
| 425 | 20240802 | 121400 | 22174323500 | 39550 | 39500 | 39550 | 39500 | 776 |
| 426 | 20240802 | 121300 | 22143668150 | 39500 | 39500 | 39550 | 39500 | 395 |
| 427 | 20240802 | 121200 | 22128058850 | 39550 | 39550 | 39600 | 39500 | 5033 |
| 428 | 20240802 | 121100 | 21929017050 | 39600 | 39550 | 39600 | 39550 | 274 |
| 429 | 20240802 | 121000 | 21918176800 | 39550 | 39550 | 39600 | 39550 | 418 |
| 430 | 20240802 | 120900 | 21901639250 | 39550 | 39550 | 39600 | 39550 | 181 |
| 431 | 20240802 | 120800 | 21894474300 | 39600 | 39550 | 39600 | 39550 | 644 |
| 432 | 20240802 | 120700 | 21868997250 | 39550 | 39600 | 39600 | 39550 | 645 |
| 433 | 20240802 | 120600 | 21843487000 | 39600 | 39550 | 39600 | 39550 | 325 |
| 434 | 20240802 | 120500 | 21830630400 | 39550 | 39550 | 39600 | 39550 | 1582 |
| 435 | 20240802 | 120400 | 21768056650 | 39550 | 39600 | 39600 | 39550 | 952 |
| 436 | 20240802 | 120300 | 21730384350 | 39600 | 39600 | 39650 | 39550 | 1323 |
| 437 | 20240802 | 120200 | 21677993450 | 39600 | 39550 | 39600 | 39550 | 5890 |
| 438 | 20240802 | 120100 | 21445022000 | 39600 | 39650 | 39700 | 39550 | 2963 |
| 439 | 20240802 | 120000 | 21327601000 | 39650 | 39700 | 39700 | 39650 | 414 |
| 440 | 20240802 | 115900 | 21311173350 | 39650 | 39650 | 39700 | 39650 | 603 |
| 441 | 20240802 | 115800 | 21287252950 | 39650 | 39700 | 39700 | 39650 | 560 |
| 442 | 20240802 | 115700 | 21265039900 | 39700 | 39700 | 39700 | 39650 | 360 |
| 443 | 20240802 | 115600 | 21250749900 | 39650 | 39700 | 39700 | 39650 | 194 |
| 444 | 20240802 | 115500 | 21243050000 | 39650 | 39650 | 39700 | 39650 | 909 |
| 445 | 20240802 | 115400 | 21206982550 | 39700 | 39700 | 39750 | 39550 | 2226 |
| 446 | 20240802 | 115300 | 21118690250 | 39700 | 39600 | 39700 | 39550 | 6499 |
| 447 | 20240802 | 115200 | 20861257350 | 39550 | 39550 | 39600 | 39550 | 393 |
| 448 | 20240802 | 115100 | 20845700600 | 39600 | 39550 | 39600 | 39550 | 904 |
| 449 | 20240802 | 115000 | 20809932550 | 39600 | 39550 | 39600 | 39550 | 444 |
| 450 | 20240802 | 114900 | 20792363600 | 39600 | 39600 | 39650 | 39550 | 1014 |
| 451 | 20240802 | 114800 | 20752219750 | 39600 | 39650 | 39650 | 39600 | 1553 |
| 452 | 20240802 | 114700 | 20690706450 | 39600 | 39600 | 39650 | 39550 | 1357 |
| 453 | 20240802 | 114600 | 20636964000 | 39600 | 39600 | 39600 | 39550 | 1927 |
| 454 | 20240802 | 114500 | 20560669450 | 39650 | 39550 | 39650 | 39550 | 255 |
| 455 | 20240802 | 114400 | 20550562700 | 39650 | 39550 | 39650 | 39550 | 2583 |
| 456 | 20240802 | 114300 | 20448322400 | 39600 | 39600 | 39650 | 39550 | 1084 |
| 457 | 20240802 | 114200 | 20405412500 | 39650 | 39600 | 39650 | 39600 | 490 |
| 458 | 20240802 | 114100 | 20385999950 | 39600 | 39600 | 39650 | 39550 | 2089 |
| 459 | 20240802 | 114000 | 20303359150 | 39600 | 39650 | 39650 | 39550 | 4398 |
| 460 | 20240802 | 113900 | 20129269850 | 39600 | 39650 | 39700 | 39600 | 4916 |
| 461 | 20240802 | 113800 | 19934520800 | 39700 | 39700 | 39700 | 39650 | 2013 |
| 462 | 20240802 | 113700 | 19854619700 | 39700 | 39650 | 39700 | 39650 | 758 |
| 463 | 20240802 | 113600 | 19824549900 | 39650 | 39650 | 39700 | 39650 | 452 |
| 464 | 20240802 | 113500 | 19806622750 | 39700 | 39700 | 39750 | 39650 | 2434 |
| 465 | 20240802 | 113400 | 19710047500 | 39650 | 39800 | 39800 | 39650 | 2807 |
| 466 | 20240802 | 113300 | 19598548850 | 39750 | 39800 | 39800 | 39750 | 1017 |
| 467 | 20240802 | 113200 | 19558111200 | 39750 | 39750 | 39800 | 39750 | 641 |
| 468 | 20240802 | 113100 | 19532623900 | 39800 | 39750 | 39800 | 39750 | 250 |
| 469 | 20240802 | 113000 | 19522678300 | 39800 | 39750 | 39800 | 39750 | 358 |
| 470 | 20240802 | 112900 | 19508437550 | 39800 | 39800 | 39800 | 39750 | 233 |
| 471 | 20240802 | 112800 | 19499164900 | 39750 | 39750 | 39800 | 39700 | 1171 |
| 472 | 20240802 | 112700 | 19452624000 | 39700 | 39700 | 39750 | 39700 | 424 |
| 473 | 20240802 | 112600 | 19435778800 | 39700 | 39750 | 39750 | 39700 | 1315 |
| 474 | 20240802 | 112500 | 19383562050 | 39750 | 39700 | 39750 | 39700 | 1114 |
| 475 | 20240802 | 112400 | 19339327700 | 39750 | 39700 | 39800 | 39700 | 1644 |
| 476 | 20240802 | 112300 | 19274008250 | 39750 | 39700 | 39750 | 39700 | 505 |
| 477 | 20240802 | 112200 | 19253950550 | 39700 | 39750 | 39750 | 39650 | 867 |
| 478 | 20240802 | 112100 | 19219517950 | 39700 | 39800 | 39800 | 39700 | 3130 |
| 479 | 20240802 | 112000 | 19095184800 | 39750 | 39750 | 39850 | 39750 | 1159 |
| 480 | 20240802 | 111900 | 19049099350 | 39750 | 39900 | 39900 | 39750 | 3923 |
| 481 | 20240802 | 111800 | 18892914250 | 39900 | 39900 | 39900 | 39850 | 423 |
| 482 | 20240802 | 111700 | 18876047400 | 39900 | 39900 | 39900 | 39850 | 616 |
| 483 | 20240802 | 111600 | 18851477050 | 39900 | 39850 | 39900 | 39850 | 347 |
| 484 | 20240802 | 111500 | 18837636850 | 39900 | 39900 | 39900 | 39850 | 753 |
| 485 | 20240802 | 111400 | 18807611350 | 39900 | 39900 | 39900 | 39850 | 1007 |
| 486 | 20240802 | 111300 | 18767457700 | 39850 | 39850 | 39900 | 39700 | 6891 |
| 487 | 20240802 | 111200 | 18493257900 | 39850 | 39900 | 39900 | 39800 | 1164 |
| 488 | 20240802 | 111100 | 18446872550 | 39800 | 39900 | 39900 | 39600 | 973 |
| 489 | 20240802 | 111000 | 18408110500 | 39800 | 39950 | 39950 | 39600 | 10761 |
| 490 | 20240802 | 110900 | 17979867600 | 39900 | 39950 | 39950 | 39900 | 876 |
| 491 | 20240802 | 110800 | 17944894950 | 39900 | 39900 | 39950 | 39900 | 1657 |
| 492 | 20240802 | 110700 | 17878765100 | 39900 | 39900 | 39900 | 39850 | 1572 |
| 493 | 20240802 | 110600 | 17816075600 | 39850 | 39850 | 39900 | 39850 | 521 |
| 494 | 20240802 | 110500 | 17795293250 | 39850 | 39900 | 39900 | 39850 | 757 |
| 495 | 20240802 | 110400 | 17765111050 | 39900 | 39900 | 39900 | 39850 | 2535 |
| 496 | 20240802 | 110300 | 17664060900 | 39900 | 39900 | 39950 | 39850 | 9073 |
| 497 | 20240802 | 110200 | 17302157750 | 39950 | 39950 | 39950 | 39900 | 456 |
| 498 | 20240802 | 110100 | 17283947950 | 39950 | 39950 | 40000 | 39950 | 1016 |
| 499 | 20240802 | 110000 | 17243348550 | 39950 | 39950 | 40000 | 39950 | 1000 |
| 500 | 20240802 | 105900 | 17203389600 | 40000 | 39950 | 40000 | 39900 | 775 |
| 501 | 20240802 | 105800 | 17172426750 | 39950 | 40000 | 40000 | 39950 | 1607 |
| 502 | 20240802 | 105700 | 17108211500 | 39950 | 39950 | 40000 | 39950 | 980 |
| 503 | 20240802 | 105600 | 17069049050 | 39950 | 39950 | 39950 | 39900 | 951 |
| 504 | 20240802 | 105500 | 17031058200 | 39950 | 39950 | 40000 | 39900 | 1247 |
| 505 | 20240802 | 105400 | 16981236650 | 40000 | 40000 | 40000 | 39900 | 3119 |
| 506 | 20240802 | 105300 | 16856639500 | 40000 | 40000 | 40000 | 39950 | 1678 |
| 507 | 20240802 | 105200 | 16789570800 | 39950 | 40000 | 40000 | 39950 | 624 |
| 508 | 20240802 | 105100 | 16764619550 | 39950 | 39950 | 40000 | 39950 | 2811 |
| 509 | 20240802 | 105000 | 16652287300 | 39950 | 40000 | 40000 | 39950 | 1782 |
| 510 | 20240802 | 104900 | 16581080950 | 40000 | 39950 | 40000 | 39950 | 999 |
| 511 | 20240802 | 104800 | 16541140300 | 39950 | 40000 | 40000 | 39950 | 1460 |
| 512 | 20240802 | 104700 | 16482767300 | 39950 | 39950 | 40000 | 39950 | 810 |
| 513 | 20240802 | 104600 | 16450390150 | 39950 | 40000 | 40000 | 39950 | 808 |
| 514 | 20240802 | 104500 | 16418074750 | 40000 | 40000 | 40000 | 39950 | 1524 |
| 515 | 20240802 | 104400 | 16357142100 | 40000 | 40000 | 40000 | 39950 | 759 |
| 516 | 20240802 | 104300 | 16326794800 | 39950 | 40000 | 40000 | 39950 | 1393 |
| 517 | 20240802 | 104200 | 16271097150 | 39950 | 40000 | 40050 | 39950 | 7259 |
| 518 | 20240802 | 104100 | 15980697600 | 40000 | 39950 | 40000 | 39950 | 1327 |
| 519 | 20240802 | 104000 | 15927632550 | 40000 | 39950 | 40000 | 39950 | 1629 |
| 520 | 20240802 | 103900 | 15862516900 | 40000 | 39950 | 40000 | 39950 | 785 |
| 521 | 20240802 | 103800 | 15831135550 | 39950 | 40000 | 40000 | 39900 | 2572 |
| 522 | 20240802 | 103700 | 15728406100 | 40000 | 40050 | 40050 | 39950 | 3202 |
| 523 | 20240802 | 103600 | 15600320200 | 40050 | 40000 | 40050 | 40000 | 3055 |
| 524 | 20240802 | 103500 | 15478000050 | 40000 | 40000 | 40050 | 40000 | 1261 |
| 525 | 20240802 | 103400 | 15427529000 | 40000 | 40050 | 40100 | 40000 | 1817 |
| 526 | 20240802 | 103300 | 15354763850 | 40000 | 40100 | 40100 | 40000 | 2425 |
| 527 | 20240802 | 103200 | 15257607000 | 40100 | 40050 | 40100 | 40050 | 2623 |
| 528 | 20240802 | 103100 | 15152523550 | 40050 | 40000 | 40050 | 39950 | 2123 |
| 529 | 20240802 | 103000 | 15067568800 | 40000 | 39950 | 40000 | 39950 | 858 |
| 530 | 20240802 | 102900 | 15033256300 | 40000 | 40000 | 40050 | 40000 | 6652 |
| 531 | 20240802 | 102800 | 14766906950 | 40000 | 40050 | 40050 | 40000 | 6222 |
| 532 | 20240802 | 102700 | 14517892650 | 40000 | 39950 | 40050 | 39900 | 14744 |
| 533 | 20240802 | 102600 | 13928241650 | 39950 | 39850 | 40000 | 39850 | 6554 |
| 534 | 20240802 | 102500 | 13666593850 | 39900 | 39850 | 39900 | 39850 | 822 |
| 535 | 20240802 | 102400 | 13633819350 | 39850 | 39900 | 39900 | 39850 | 2055 |
| 536 | 20240802 | 102300 | 13551905500 | 39850 | 39900 | 39900 | 39850 | 1558 |
| 537 | 20240802 | 102200 | 13489776000 | 39900 | 39900 | 39950 | 39900 | 906 |
| 538 | 20240802 | 102100 | 13453622900 | 39950 | 39900 | 39950 | 39850 | 2618 |
| 539 | 20240802 | 102000 | 13349160750 | 39900 | 39900 | 39950 | 39900 | 3444 |
| 540 | 20240802 | 101900 | 13211730100 | 39900 | 39950 | 40000 | 39900 | 4280 |
| 541 | 20240802 | 101800 | 13040745350 | 39950 | 39950 | 39950 | 39900 | 806 |
| 542 | 20240802 | 101700 | 13008559800 | 39900 | 39950 | 39950 | 39900 | 1321 |
| 543 | 20240802 | 101600 | 12955798050 | 39950 | 39950 | 39950 | 39900 | 871 |
| 544 | 20240802 | 101500 | 12921012900 | 39950 | 39950 | 40050 | 39900 | 7887 |
| 545 | 20240802 | 101400 | 12605780400 | 40000 | 40000 | 40050 | 39950 | 4566 |
| 546 | 20240802 | 101300 | 12423120100 | 40000 | 40050 | 40100 | 40000 | 3845 |
| 547 | 20240802 | 101200 | 12269126400 | 40100 | 40000 | 40150 | 39950 | 18498 |
| 548 | 20240802 | 101100 | 11528036100 | 40050 | 39950 | 40100 | 39950 | 20947 |
| 549 | 20240802 | 101000 | 10689730900 | 39950 | 39850 | 39950 | 39850 | 2228 |
| 550 | 20240802 | 100900 | 10600779700 | 39900 | 39850 | 39900 | 39850 | 3066 |
| 551 | 20240802 | 100800 | 10478551150 | 39850 | 39750 | 39850 | 39750 | 5004 |
| 552 | 20240802 | 100700 | 10279363850 | 39800 | 39750 | 39800 | 39700 | 4541 |
| 553 | 20240802 | 100600 | 10098839900 | 39700 | 39750 | 39750 | 39700 | 1104 |
| 554 | 20240802 | 100500 | 10054979750 | 39750 | 39750 | 39750 | 39700 | 683 |
| 555 | 20240802 | 100400 | 10027851800 | 39750 | 39700 | 39750 | 39650 | 2092 |
| 556 | 20240802 | 100300 | 9944778750 | 39700 | 39650 | 39700 | 39650 | 2343 |
| 557 | 20240802 | 100200 | 9851810050 | 39650 | 39600 | 39700 | 39550 | 8043 |
| 558 | 20240802 | 100100 | 9533135900 | 39600 | 39550 | 39600 | 39550 | 3977 |
| 559 | 20240802 | 100000 | 9375817100 | 39550 | 39500 | 39550 | 39500 | 1250 |
| 560 | 20240802 | 095900 | 9326421200 | 39500 | 39450 | 39550 | 39400 | 4991 |
| 561 | 20240802 | 095800 | 9129363350 | 39450 | 39450 | 39500 | 39450 | 852 |
| 562 | 20240802 | 095700 | 9095750750 | 39500 | 39450 | 39500 | 39400 | 987 |
| 563 | 20240802 | 095600 | 9056810700 | 39500 | 39450 | 39500 | 39400 | 3647 |
| 564 | 20240802 | 095500 | 8912950700 | 39450 | 39400 | 39450 | 39400 | 874 |
| 565 | 20240802 | 095400 | 8878512800 | 39400 | 39350 | 39450 | 39300 | 3204 |
| 566 | 20240802 | 095300 | 8752359600 | 39300 | 39350 | 39350 | 39300 | 1168 |
| 567 | 20240802 | 095200 | 8706442750 | 39300 | 39350 | 39350 | 39300 | 1689 |
| 568 | 20240802 | 095100 | 8640043800 | 39350 | 39350 | 39350 | 39300 | 3518 |
| 569 | 20240802 | 095000 | 8501689950 | 39400 | 39450 | 39450 | 39350 | 3815 |
| 570 | 20240802 | 094900 | 8351435000 | 39450 | 39400 | 39450 | 39400 | 1360 |
| 571 | 20240802 | 094800 | 8297846800 | 39400 | 39450 | 39450 | 39400 | 1596 |
| 572 | 20240802 | 094700 | 8234896700 | 39400 | 39450 | 39450 | 39400 | 495 |
| 573 | 20240802 | 094600 | 8215391950 | 39450 | 39450 | 39450 | 39400 | 963 |
| 574 | 20240802 | 094500 | 8177437050 | 39400 | 39450 | 39450 | 39400 | 1785 |
| 575 | 20240802 | 094400 | 8107098500 | 39450 | 39450 | 39450 | 39400 | 903 |
| 576 | 20240802 | 094300 | 8071515700 | 39450 | 39450 | 39450 | 39350 | 1335 |
| 577 | 20240802 | 094200 | 8018914700 | 39400 | 39450 | 39450 | 39400 | 2748 |
| 578 | 20240802 | 094100 | 7910636750 | 39450 | 39450 | 39450 | 39400 | 1846 |
| 579 | 20240802 | 094000 | 7837847300 | 39400 | 39350 | 39450 | 39350 | 2337 |
| 580 | 20240802 | 093900 | 7745773850 | 39400 | 39350 | 39400 | 39350 | 5084 |
| 581 | 20240802 | 093800 | 7545470800 | 39400 | 39350 | 39400 | 39350 | 1124 |
| 582 | 20240802 | 093700 | 7501206000 | 39400 | 39350 | 39400 | 39350 | 1045 |
| 583 | 20240802 | 093600 | 7460079750 | 39350 | 39350 | 39350 | 39300 | 2526 |
| 584 | 20240802 | 093500 | 7360701600 | 39350 | 39300 | 39350 | 39250 | 4663 |
| 585 | 20240802 | 093400 | 7177454200 | 39300 | 39350 | 39350 | 39250 | 10759 |
| 586 | 20240802 | 093300 | 6754657050 | 39300 | 39400 | 39400 | 39300 | 3220 |
| 587 | 20240802 | 093200 | 6627971500 | 39400 | 39350 | 39400 | 39350 | 1078 |
| 588 | 20240802 | 093100 | 6585545100 | 39400 | 39350 | 39400 | 39350 | 3641 |
| 589 | 20240802 | 093000 | 6442263450 | 39350 | 39400 | 39400 | 39300 | 3754 |
| 590 | 20240802 | 092900 | 6294532850 | 39400 | 39350 | 39400 | 39350 | 1854 |
| 591 | 20240802 | 092800 | 6221561200 | 39350 | 39350 | 39400 | 39300 | 4041 |
| 592 | 20240802 | 092700 | 6062544100 | 39350 | 39350 | 39400 | 39350 | 2771 |
| 593 | 20240802 | 092600 | 5953501300 | 39400 | 39400 | 39400 | 39350 | 951 |
| 594 | 20240802 | 092500 | 5916067800 | 39400 | 39400 | 39450 | 39350 | 7453 |
| 595 | 20240802 | 092400 | 5622424250 | 39400 | 39450 | 39450 | 39400 | 2471 |
| 596 | 20240802 | 092300 | 5525037200 | 39400 | 39500 | 39500 | 39400 | 2336 |
| 597 | 20240802 | 092200 | 5432888700 | 39500 | 39450 | 39550 | 39450 | 5568 |
| 598 | 20240802 | 092100 | 5213008400 | 39450 | 39400 | 39450 | 39400 | 817 |
| 599 | 20240802 | 092000 | 5180791950 | 39400 | 39400 | 39450 | 39350 | 3847 |
| 600 | 20240802 | 091900 | 5029220200 | 39400 | 39450 | 39450 | 39400 | 1259 |
| 601 | 20240802 | 091800 | 4979610300 | 39450 | 39350 | 39500 | 39350 | 9515 |
| 602 | 20240802 | 091700 | 4604605250 | 39350 | 39350 | 39350 | 39300 | 5495 |
| 603 | 20240802 | 091600 | 4388585350 | 39300 | 39350 | 39350 | 39300 | 5156 |
| 604 | 20240802 | 091500 | 4185946400 | 39300 | 39400 | 39400 | 39300 | 15763 |
| 605 | 20240802 | 091400 | 3565583250 | 39450 | 39450 | 39450 | 39400 | 1117 |
| 606 | 20240802 | 091300 | 3521537950 | 39400 | 39450 | 39450 | 39400 | 2826 |
| 607 | 20240802 | 091200 | 3410118750 | 39400 | 39450 | 39500 | 39400 | 4882 |
| 608 | 20240802 | 091100 | 3217588600 | 39450 | 39500 | 39500 | 39450 | 4888 |
| 609 | 20240802 | 091000 | 3024692550 | 39500 | 39550 | 39550 | 39450 | 6464 |
| 610 | 20240802 | 090900 | 2769357750 | 39550 | 39550 | 39600 | 39550 | 3445 |
| 611 | 20240802 | 090800 | 2633103600 | 39550 | 39550 | 39600 | 39500 | 4458 |
| 612 | 20240802 | 090700 | 2456809250 | 39550 | 39500 | 39550 | 39450 | 2176 |
| 613 | 20240802 | 090600 | 2370882950 | 39450 | 39450 | 39500 | 39400 | 3222 |
| 614 | 20240802 | 090500 | 2243777550 | 39450 | 39350 | 39450 | 39350 | 2593 |
| 615 | 20240802 | 090400 | 2141595250 | 39350 | 39500 | 39550 | 39350 | 11916 |
| 616 | 20240802 | 090300 | 1671994650 | 39500 | 39600 | 39600 | 39450 | 11653 |
| 617 | 20240802 | 090200 | 1211105400 | 39600 | 39500 | 39650 | 39450 | 5519 |
| 618 | 20240802 | 090100 | 992755400 | 39450 | 39450 | 39600 | 39400 | 6108 |
| 619 | 20240802 | 090000 | 751499150 | 39450 | 39500 | 39600 | 39400 | 18960 |