30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 2440 |
| 3 | 20240802 | 183000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20240802 | 182900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20240802 | 182800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20240802 | 182700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20240802 | 182600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20240802 | 182500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20240802 | 182400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20240802 | 182300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20240802 | 182200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20240802 | 182100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20240802 | 182000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20240802 | 181900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20240802 | 181800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20240802 | 181700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20240802 | 181600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20240802 | 181500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20240802 | 181400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20240802 | 181300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20240802 | 181200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20240802 | 181100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20240802 | 181000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20240802 | 180900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20240802 | 180800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20240802 | 180700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20240802 | 180600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20240802 | 180500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20240802 | 180400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20240802 | 180300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20240802 | 180200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20240802 | 180100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 2440 |
| 33 | 20240802 | 180000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20240802 | 175900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20240802 | 175800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20240802 | 175700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20240802 | 175600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20240802 | 175500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20240802 | 175400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20240802 | 175300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20240802 | 175200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20240802 | 175100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20240802 | 175000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20240802 | 174900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20240802 | 174800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20240802 | 174700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20240802 | 174600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20240802 | 174500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20240802 | 174400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20240802 | 174300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20240802 | 174200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20240802 | 174100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20240802 | 174000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20240802 | 173900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20240802 | 173800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20240802 | 173700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20240802 | 173600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20240802 | 173500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20240802 | 173400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20240802 | 173300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20240802 | 173200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20240802 | 173100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 2440 |
| 63 | 20240802 | 173000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20240802 | 172900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20240802 | 172800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20240802 | 172700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20240802 | 172600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20240802 | 172500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20240802 | 172400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20240802 | 172300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20240802 | 172200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20240802 | 172100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20240802 | 172000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20240802 | 171900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20240802 | 171800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20240802 | 171700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20240802 | 171600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20240802 | 171500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20240802 | 171400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20240802 | 171300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20240802 | 171200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20240802 | 171100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20240802 | 171000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20240802 | 170900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20240802 | 170800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20240802 | 170700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20240802 | 170600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20240802 | 170500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20240802 | 170400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20240802 | 170300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20240802 | 170200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20240802 | 170100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 2440 |
| 93 | 20240802 | 170000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20240802 | 165900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20240802 | 165800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20240802 | 165700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20240802 | 165600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20240802 | 165500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20240802 | 165400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20240802 | 165300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20240802 | 165200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20240802 | 165100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20240802 | 165000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20240802 | 164900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20240802 | 164800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20240802 | 164700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20240802 | 164600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20240802 | 164500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20240802 | 164400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20240802 | 164300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20240802 | 164200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20240802 | 164100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20240802 | 164000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20240802 | 163900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20240802 | 163800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20240802 | 163700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20240802 | 163600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20240802 | 163500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20240802 | 163400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20240802 | 163300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20240802 | 163200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20240802 | 163100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 2440 |
| 123 | 20240802 | 163000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20240802 | 162900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20240802 | 162800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20240802 | 162700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20240802 | 162600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20240802 | 162500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20240802 | 162400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20240802 | 162300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20240802 | 162200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20240802 | 162100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20240802 | 162000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20240802 | 161900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20240802 | 161800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20240802 | 161700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20240802 | 161600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20240802 | 161500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20240802 | 161400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20240802 | 161300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20240802 | 161200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20240802 | 161100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20240802 | 161000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20240802 | 160900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20240802 | 160800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20240802 | 160700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20240802 | 160600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20240802 | 160500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20240802 | 160400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20240802 | 160300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20240802 | 160200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20240802 | 160100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 2440 |
| 153 | 20240802 | 160000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20240802 | 155900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20240802 | 155800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20240802 | 155700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20240802 | 155600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20240802 | 155500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20240802 | 155400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20240802 | 155300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20240802 | 155200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20240802 | 155100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20240802 | 155000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20240802 | 154900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20240802 | 154800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20240802 | 154700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20240802 | 154600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20240802 | 154500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20240802 | 154400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20240802 | 154300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20240802 | 154200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20240802 | 154100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20240802 | 154000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20240802 | 153900 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20240802 | 153800 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20240802 | 153700 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20240802 | 153600 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20240802 | 153500 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20240802 | 153400 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20240802 | 153300 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20240802 | 153200 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20240802 | 153100 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 2440 |
| 183 | 20240802 | 153000 | 6615061200 | 41750 | 41750 | 41750 | 41750 | 2440 |
| 184 | 20240802 | 152900 | 6513191200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240802 | 152800 | 6513191200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240802 | 152700 | 6513191200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240802 | 152600 | 6513191200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240802 | 152500 | 6513191200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240802 | 152400 | 6513191200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240802 | 152300 | 6513191200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240802 | 152200 | 6513191200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240802 | 152100 | 6513191200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240802 | 152000 | 6513191200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240802 | 151900 | 6513191200 | 41600 | 41550 | 41950 | 41500 | 586 |
| 195 | 20240802 | 151800 | 6488711550 | 41500 | 41550 | 41950 | 41450 | 2417 |
| 196 | 20240802 | 151700 | 6387541500 | 41600 | 41350 | 41900 | 41200 | 1115 |
| 197 | 20240802 | 151600 | 6340939500 | 41700 | 41500 | 41850 | 41150 | 3273 |
| 198 | 20240802 | 151500 | 6204617700 | 41500 | 41000 | 41550 | 41000 | 1202 |
| 199 | 20240802 | 151400 | 6154791900 | 41050 | 41200 | 41500 | 41050 | 382 |
| 200 | 20240802 | 151300 | 6139049650 | 41200 | 40900 | 41700 | 40850 | 4049 |
| 201 | 20240802 | 151200 | 5971084100 | 41450 | 40700 | 41450 | 40700 | 1043 |
| 202 | 20240802 | 151100 | 5928077950 | 40550 | 40950 | 41550 | 40450 | 3059 |
| 203 | 20240802 | 151000 | 5801882100 | 40350 | 40050 | 40950 | 39900 | 5080 |
| 204 | 20240802 | 150900 | 5597146300 | 40100 | 40050 | 40100 | 40050 | 25 |
| 205 | 20240802 | 150800 | 5596144800 | 40000 | 40100 | 40150 | 40000 | 717 |
| 206 | 20240802 | 150700 | 5567392700 | 40150 | 40100 | 40150 | 40050 | 17 |
| 207 | 20240802 | 150600 | 5566710900 | 40150 | 40150 | 40150 | 40100 | 393 |
| 208 | 20240802 | 150500 | 5550933900 | 40150 | 40200 | 40200 | 40100 | 52 |
| 209 | 20240802 | 150400 | 5548845000 | 40200 | 40200 | 40200 | 40100 | 251 |
| 210 | 20240802 | 150300 | 5538767100 | 40150 | 40150 | 40150 | 40150 | 36 |
| 211 | 20240802 | 150200 | 5537321700 | 40150 | 40150 | 40150 | 40150 | 10 |
| 212 | 20240802 | 150100 | 5536920200 | 40150 | 40000 | 40150 | 39950 | 409 |
| 213 | 20240802 | 150000 | 5520537150 | 40000 | 40000 | 40050 | 40000 | 523 |
| 214 | 20240802 | 145900 | 5499616550 | 40000 | 40050 | 40050 | 40000 | 189 |
| 215 | 20240802 | 145800 | 5492052500 | 40050 | 40050 | 40100 | 40000 | 492 |
| 216 | 20240802 | 145700 | 5472359450 | 40050 | 40150 | 40150 | 40000 | 629 |
| 217 | 20240802 | 145600 | 5447178900 | 40150 | 40100 | 40200 | 40100 | 566 |
| 218 | 20240802 | 145500 | 5424473300 | 40100 | 40150 | 40200 | 40100 | 210 |
| 219 | 20240802 | 145400 | 5416046450 | 40200 | 40100 | 40250 | 40100 | 81 |
| 220 | 20240802 | 145300 | 5412794500 | 40100 | 40000 | 40100 | 40000 | 83 |
| 221 | 20240802 | 145200 | 5409469400 | 40000 | 40000 | 40000 | 40000 | 98 |
| 222 | 20240802 | 145100 | 5405549400 | 39900 | 39950 | 40000 | 39900 | 87 |
| 223 | 20240802 | 145000 | 5402073600 | 39950 | 39900 | 39950 | 39850 | 92 |
| 224 | 20240802 | 144900 | 5398403500 | 39900 | 39850 | 39900 | 39850 | 126 |
| 225 | 20240802 | 144800 | 5393379900 | 39850 | 39750 | 39850 | 39750 | 69 |
| 226 | 20240802 | 144700 | 5390632900 | 39850 | 39800 | 39850 | 39750 | 118 |
| 227 | 20240802 | 144600 | 5385938900 | 39800 | 39750 | 39850 | 39750 | 56 |
| 228 | 20240802 | 144500 | 5383711400 | 39750 | 39750 | 39750 | 39700 | 97 |
| 229 | 20240802 | 144400 | 5379857700 | 39700 | 39700 | 39700 | 39700 | 11 |
| 230 | 20240802 | 144300 | 5379421000 | 39700 | 39750 | 39850 | 39700 | 100 |
| 231 | 20240802 | 144200 | 5375446750 | 39750 | 39750 | 39750 | 39750 | 27 |
| 232 | 20240802 | 144100 | 5374373500 | 39750 | 39700 | 39850 | 39650 | 166 |
| 233 | 20240802 | 144000 | 5367783600 | 39700 | 39700 | 39700 | 39650 | 67 |
| 234 | 20240802 | 143900 | 5365124700 | 39650 | 39650 | 39650 | 39600 | 87 |
| 235 | 20240802 | 143800 | 5361675250 | 39600 | 39650 | 39650 | 39600 | 428 |
| 236 | 20240802 | 143700 | 5344719850 | 39650 | 39750 | 39750 | 39650 | 157 |
| 237 | 20240802 | 143600 | 5338487650 | 39750 | 39800 | 39800 | 39750 | 85 |
| 238 | 20240802 | 143500 | 5335105750 | 39800 | 39850 | 39850 | 39800 | 32 |
| 239 | 20240802 | 143400 | 5333831300 | 39950 | 39800 | 39950 | 39800 | 219 |
| 240 | 20240802 | 143300 | 5325103350 | 39800 | 39600 | 39800 | 39600 | 234 |
| 241 | 20240802 | 143200 | 5315812300 | 39550 | 39600 | 39700 | 39550 | 745 |
| 242 | 20240802 | 143100 | 5286312600 | 39600 | 39550 | 39650 | 39550 | 450 |
| 243 | 20240802 | 143000 | 5268496050 | 39600 | 39600 | 39600 | 39600 | 214 |
| 244 | 20240802 | 142900 | 5260021650 | 39600 | 39550 | 39600 | 39550 | 414 |
| 245 | 20240802 | 142800 | 5243633250 | 39550 | 39850 | 39850 | 39550 | 1114 |
| 246 | 20240802 | 142700 | 5199460650 | 39800 | 39850 | 39850 | 39800 | 362 |
| 247 | 20240802 | 142600 | 5185050600 | 39850 | 39850 | 39900 | 39850 | 316 |
| 248 | 20240802 | 142500 | 5172456650 | 39800 | 39800 | 39900 | 39800 | 523 |
| 249 | 20240802 | 142400 | 5151594500 | 39850 | 39950 | 39950 | 39850 | 150 |
| 250 | 20240802 | 142300 | 5145608450 | 39700 | 39600 | 39750 | 39550 | 3086 |
| 251 | 20240802 | 142200 | 5023339100 | 39600 | 39650 | 39700 | 39600 | 219 |
| 252 | 20240802 | 142100 | 5014657100 | 39700 | 39800 | 39800 | 39700 | 1330 |
| 253 | 20240802 | 142000 | 4961804700 | 39800 | 39900 | 39950 | 39800 | 400 |
| 254 | 20240802 | 141900 | 4945861700 | 39900 | 39950 | 39950 | 39900 | 361 |
| 255 | 20240802 | 141800 | 4931457750 | 39950 | 40000 | 40000 | 39950 | 572 |
| 256 | 20240802 | 141700 | 4908593900 | 40050 | 40000 | 40050 | 40000 | 25 |
| 257 | 20240802 | 141600 | 4907593800 | 40000 | 40250 | 40250 | 40000 | 6150 |
| 258 | 20240802 | 141500 | 4661239550 | 40250 | 40350 | 40350 | 40250 | 68 |
| 259 | 20240802 | 141400 | 4658499600 | 40400 | 40350 | 40400 | 40350 | 161 |
| 260 | 20240802 | 141300 | 4652003200 | 40350 | 40300 | 40350 | 40300 | 112 |
| 261 | 20240802 | 141200 | 4647488750 | 40250 | 40250 | 40250 | 40250 | 47 |
| 262 | 20240802 | 141100 | 4645597000 | 40250 | 40250 | 40250 | 40250 | 446 |
| 263 | 20240802 | 141000 | 4627645500 | 40200 | 40250 | 40250 | 40200 | 166 |
| 264 | 20240802 | 140900 | 4620965350 | 40250 | 40200 | 40250 | 40200 | 216 |
| 265 | 20240802 | 140800 | 4612278400 | 40250 | 40250 | 40250 | 40250 | 50 |
| 266 | 20240802 | 140700 | 4610265900 | 40250 | 40250 | 40250 | 40250 | 168 |
| 267 | 20240802 | 140600 | 4603503900 | 40250 | 40350 | 40350 | 40250 | 1527 |
| 268 | 20240802 | 140500 | 4541958450 | 40400 | 40500 | 40500 | 40400 | 1760 |
| 269 | 20240802 | 140400 | 4470851200 | 40450 | 40450 | 40450 | 40450 | 392 |
| 270 | 20240802 | 140300 | 4454994800 | 40500 | 40500 | 40500 | 40500 | 42 |
| 271 | 20240802 | 140200 | 4453293800 | 40550 | 40450 | 40550 | 40450 | 142 |
| 272 | 20240802 | 140100 | 4447539350 | 40500 | 40500 | 40500 | 40450 | 50 |
| 273 | 20240802 | 140000 | 4445516550 | 40500 | 40450 | 40500 | 40450 | 128 |
| 274 | 20240802 | 135900 | 4440338900 | 40450 | 40500 | 40500 | 40450 | 32 |
| 275 | 20240802 | 135800 | 4439043450 | 40500 | 40550 | 40550 | 40450 | 76 |
| 276 | 20240802 | 135700 | 4435968200 | 40550 | 40450 | 40550 | 40400 | 91 |
| 277 | 20240802 | 135600 | 4432285100 | 40400 | 40450 | 40450 | 40400 | 177 |
| 278 | 20240802 | 135500 | 4425131850 | 40450 | 40450 | 40450 | 40450 | 306 |
| 279 | 20240802 | 135400 | 4412754150 | 40450 | 40450 | 40450 | 40450 | 130 |
| 280 | 20240802 | 135300 | 4407495650 | 40450 | 40500 | 40500 | 40450 | 23 |
| 281 | 20240802 | 135200 | 4406564900 | 40550 | 40450 | 40550 | 40450 | 600 |
| 282 | 20240802 | 135100 | 4382269450 | 40450 | 40500 | 40500 | 40450 | 70 |
| 283 | 20240802 | 135000 | 4379437750 | 40450 | 40450 | 40500 | 40450 | 71 |
| 284 | 20240802 | 134900 | 4376565150 | 40450 | 40450 | 40500 | 40450 | 31 |
| 285 | 20240802 | 134800 | 4375311100 | 40450 | 40500 | 40500 | 40450 | 90 |
| 286 | 20240802 | 134700 | 4371670400 | 40450 | 40500 | 40500 | 40450 | 433 |
| 287 | 20240802 | 134600 | 4354133950 | 40500 | 40550 | 40550 | 40500 | 50 |
| 288 | 20240802 | 134500 | 4352108800 | 40500 | 40500 | 40500 | 40450 | 288 |
| 289 | 20240802 | 134400 | 4340444900 | 40500 | 40550 | 40550 | 40500 | 25 |
| 290 | 20240802 | 134300 | 4339432250 | 40500 | 40500 | 40550 | 40500 | 47 |
| 291 | 20240802 | 134200 | 4337528700 | 40500 | 40500 | 40500 | 40500 | 88 |
| 292 | 20240802 | 134100 | 4333964700 | 40550 | 40550 | 40550 | 40550 | 775 |
| 293 | 20240802 | 134000 | 4302538450 | 40550 | 40550 | 40550 | 40550 | 48 |
| 294 | 20240802 | 133900 | 4300592050 | 40550 | 40550 | 40600 | 40550 | 76 |
| 295 | 20240802 | 133800 | 4297510100 | 40550 | 40550 | 40600 | 40550 | 75 |
| 296 | 20240802 | 133700 | 4294468500 | 40550 | 40600 | 40600 | 40550 | 68 |
| 297 | 20240802 | 133600 | 4291711050 | 40550 | 40550 | 40550 | 40550 | 228 |
| 298 | 20240802 | 133500 | 4282465650 | 40550 | 40600 | 40600 | 40550 | 55 |
| 299 | 20240802 | 133400 | 4280235250 | 40550 | 40600 | 40600 | 40550 | 41 |
| 300 | 20240802 | 133300 | 4278571800 | 40600 | 40600 | 40600 | 40550 | 112 |
| 301 | 20240802 | 133200 | 4274026850 | 40600 | 40600 | 40600 | 40550 | 10 |
| 302 | 20240802 | 133100 | 4273621150 | 40600 | 40600 | 40600 | 40600 | 26 |
| 303 | 20240802 | 133000 | 4272565550 | 40550 | 40500 | 40600 | 40500 | 129 |
| 304 | 20240802 | 132900 | 4267337250 | 40500 | 40500 | 40500 | 40500 | 4 |
| 305 | 20240802 | 132800 | 4267175250 | 40450 | 40550 | 40550 | 40450 | 155 |
| 306 | 20240802 | 132700 | 4260897050 | 40550 | 40550 | 40600 | 40550 | 65 |
| 307 | 20240802 | 132600 | 4258261250 | 40550 | 40500 | 40550 | 40500 | 52 |
| 308 | 20240802 | 132500 | 4256154650 | 40450 | 40450 | 40500 | 40450 | 281 |
| 309 | 20240802 | 132400 | 4244787850 | 40450 | 40450 | 40500 | 40400 | 1692 |
| 310 | 20240802 | 132300 | 4176346450 | 40400 | 40400 | 40450 | 40400 | 162 |
| 311 | 20240802 | 132200 | 4169800850 | 40400 | 40450 | 40450 | 40400 | 8 |
| 312 | 20240802 | 132100 | 4169477350 | 40450 | 40400 | 40450 | 40400 | 54 |
| 313 | 20240802 | 132000 | 4167293100 | 40400 | 40450 | 40450 | 40400 | 71 |
| 314 | 20240802 | 131900 | 4164424550 | 40400 | 40400 | 40400 | 40400 | 3 |
| 315 | 20240802 | 131800 | 4164303350 | 40400 | 40450 | 40500 | 40400 | 315 |
| 316 | 20240802 | 131700 | 4151563750 | 40450 | 40500 | 40500 | 40450 | 640 |
| 317 | 20240802 | 131600 | 4125646650 | 40550 | 40550 | 40550 | 40550 | 274 |
| 318 | 20240802 | 131500 | 4114535950 | 40600 | 40600 | 40600 | 40600 | 54 |
| 319 | 20240802 | 131400 | 4112343550 | 40600 | 40650 | 40650 | 40600 | 180 |
| 320 | 20240802 | 131300 | 4105035450 | 40650 | 40650 | 40650 | 40650 | 59 |
| 321 | 20240802 | 131200 | 4102637100 | 40650 | 40650 | 40650 | 40650 | 279 |
| 322 | 20240802 | 131100 | 4091295750 | 40700 | 40700 | 40700 | 40700 | 51 |
| 323 | 20240802 | 131000 | 4089220050 | 40650 | 40650 | 40650 | 40650 | 234 |
| 324 | 20240802 | 130900 | 4079707950 | 40650 | 40650 | 40650 | 40650 | 4 |
| 325 | 20240802 | 130800 | 4079545350 | 40650 | 40650 | 40650 | 40650 | 86 |
| 326 | 20240802 | 130700 | 4076049450 | 40650 | 40650 | 40650 | 40650 | 96 |
| 327 | 20240802 | 130600 | 4072147050 | 40650 | 40650 | 40700 | 40650 | 128 |
| 328 | 20240802 | 130500 | 4066943600 | 40650 | 40650 | 40650 | 40650 | 48 |
| 329 | 20240802 | 130400 | 4064992400 | 40650 | 40700 | 40700 | 40650 | 1107 |
| 330 | 20240802 | 130300 | 4019992350 | 40650 | 40700 | 40700 | 40650 | 142 |
| 331 | 20240802 | 130200 | 4014217300 | 40650 | 40700 | 40700 | 40650 | 57 |
| 332 | 20240802 | 130100 | 4011897600 | 40700 | 40700 | 40700 | 40700 | 5 |
| 333 | 20240802 | 130000 | 4011694100 | 40700 | 40700 | 40750 | 40700 | 123 |
| 334 | 20240802 | 125900 | 4006687950 | 40700 | 40700 | 40700 | 40700 | 196 |
| 335 | 20240802 | 125800 | 3998710750 | 40700 | 40800 | 40800 | 40700 | 8 |
| 336 | 20240802 | 125700 | 3998384950 | 40800 | 40700 | 40800 | 40650 | 156 |
| 337 | 20240802 | 125600 | 3992037050 | 40700 | 40700 | 40700 | 40650 | 61 |
| 338 | 20240802 | 125500 | 3989554850 | 40700 | 40650 | 40700 | 40650 | 100 |
| 339 | 20240802 | 125400 | 3985485350 | 40650 | 40650 | 40650 | 40650 | 0 |
| 340 | 20240802 | 125300 | 3985485350 | 40650 | 40650 | 40650 | 40650 | 0 |
| 341 | 20240802 | 125200 | 3985485350 | 40650 | 40650 | 40650 | 40600 | 224 |
| 342 | 20240802 | 125100 | 3976384950 | 40650 | 40650 | 40650 | 40650 | 2 |
| 343 | 20240802 | 125000 | 3976303650 | 40650 | 40650 | 40650 | 40650 | 1 |
| 344 | 20240802 | 124900 | 3976263000 | 40650 | 40650 | 40650 | 40650 | 110 |
| 345 | 20240802 | 124800 | 3971791500 | 40650 | 40700 | 40700 | 40650 | 74 |
| 346 | 20240802 | 124700 | 3968782900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 347 | 20240802 | 124600 | 3968782900 | 40700 | 40700 | 40700 | 40700 | 101 |
| 348 | 20240802 | 124500 | 3964672200 | 40600 | 40600 | 40700 | 40600 | 323 |
| 349 | 20240802 | 124400 | 3951545100 | 40600 | 40550 | 40600 | 40550 | 83 |
| 350 | 20240802 | 124300 | 3948177050 | 40550 | 40550 | 40550 | 40550 | 6 |
| 351 | 20240802 | 124200 | 3947933750 | 40550 | 40550 | 40550 | 40550 | 64 |
| 352 | 20240802 | 124100 | 3945338550 | 40550 | 40550 | 40550 | 40550 | 1 |
| 353 | 20240802 | 124000 | 3945298000 | 40550 | 40550 | 40550 | 40550 | 91 |
| 354 | 20240802 | 123900 | 3941607950 | 40450 | 40450 | 40450 | 40450 | 5 |
| 355 | 20240802 | 123800 | 3941405700 | 40450 | 40500 | 40500 | 40450 | 110 |
| 356 | 20240802 | 123700 | 3936955700 | 40500 | 40500 | 40500 | 40450 | 54 |
| 357 | 20240802 | 123600 | 3934771250 | 40500 | 40550 | 40550 | 40500 | 116 |
| 358 | 20240802 | 123500 | 3930071800 | 40500 | 40600 | 40650 | 40500 | 1749 |
| 359 | 20240802 | 123400 | 3859196850 | 40650 | 40600 | 40650 | 40600 | 51 |
| 360 | 20240802 | 123300 | 3857125950 | 40650 | 40600 | 40650 | 40600 | 84 |
| 361 | 20240802 | 123200 | 3853715500 | 40650 | 40600 | 40650 | 40600 | 200 |
| 362 | 20240802 | 123100 | 3845594750 | 40600 | 40600 | 40600 | 40600 | 110 |
| 363 | 20240802 | 123000 | 3841128750 | 40600 | 40650 | 40650 | 40600 | 248 |
| 364 | 20240802 | 122900 | 3831049900 | 40650 | 40650 | 40650 | 40600 | 556 |
| 365 | 20240802 | 122800 | 3808468550 | 40650 | 40650 | 40650 | 40650 | 193 |
| 366 | 20240802 | 122700 | 3800623100 | 40650 | 40650 | 40650 | 40650 | 227 |
| 367 | 20240802 | 122600 | 3791395550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 368 | 20240802 | 122500 | 3791395550 | 40700 | 40700 | 40750 | 40700 | 133 |
| 369 | 20240802 | 122400 | 3785978850 | 40750 | 40750 | 40750 | 40750 | 1 |
| 370 | 20240802 | 122300 | 3785938100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 371 | 20240802 | 122200 | 3785938100 | 40700 | 40800 | 40800 | 40700 | 42 |
| 372 | 20240802 | 122100 | 3784225500 | 40700 | 40700 | 40700 | 40700 | 66 |
| 373 | 20240802 | 122000 | 3781539300 | 40800 | 40650 | 40800 | 40650 | 75 |
| 374 | 20240802 | 121900 | 3778488400 | 40600 | 40650 | 40650 | 40600 | 12 |
| 375 | 20240802 | 121800 | 3778001050 | 40600 | 40650 | 40650 | 40600 | 133 |
| 376 | 20240802 | 121700 | 3772598700 | 40700 | 40700 | 40700 | 40650 | 320 |
| 377 | 20240802 | 121600 | 3759578900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 378 | 20240802 | 121500 | 3759578900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 379 | 20240802 | 121400 | 3759578900 | 40700 | 40800 | 40800 | 40700 | 37 |
| 380 | 20240802 | 121300 | 3758071300 | 40850 | 40850 | 40850 | 40850 | 1 |
| 381 | 20240802 | 121200 | 3758030450 | 40900 | 40650 | 40950 | 40650 | 19 |
| 382 | 20240802 | 121100 | 3757254350 | 40650 | 40750 | 40750 | 40650 | 220 |
| 383 | 20240802 | 121000 | 3748294500 | 40950 | 40700 | 40950 | 40700 | 202 |
| 384 | 20240802 | 120900 | 3740051100 | 40700 | 40700 | 40700 | 40700 | 26 |
| 385 | 20240802 | 120800 | 3738992900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 386 | 20240802 | 120700 | 3738992900 | 40700 | 40900 | 40950 | 40700 | 430 |
| 387 | 20240802 | 120600 | 3721444900 | 40700 | 40850 | 40950 | 40700 | 411 |
| 388 | 20240802 | 120500 | 3704658500 | 40800 | 40800 | 40850 | 40800 | 68 |
| 389 | 20240802 | 120400 | 3701884000 | 40750 | 40850 | 40850 | 40750 | 45 |
| 390 | 20240802 | 120300 | 3700048950 | 40800 | 40800 | 40800 | 40800 | 3 |
| 391 | 20240802 | 120200 | 3699926550 | 40800 | 40850 | 40850 | 40800 | 59 |
| 392 | 20240802 | 120100 | 3697518700 | 40800 | 40750 | 40800 | 40750 | 137 |
| 393 | 20240802 | 120000 | 3691929950 | 40700 | 40700 | 40700 | 40650 | 205 |
| 394 | 20240802 | 115900 | 3683592550 | 40700 | 40600 | 40700 | 40550 | 66 |
| 395 | 20240802 | 115800 | 3680915300 | 40550 | 40550 | 40550 | 40550 | 65 |
| 396 | 20240802 | 115700 | 3678279550 | 40800 | 40600 | 40800 | 40550 | 65 |
| 397 | 20240802 | 115600 | 3675640550 | 40550 | 40700 | 40800 | 40550 | 456 |
| 398 | 20240802 | 115500 | 3657120050 | 40700 | 40750 | 40750 | 40700 | 28 |
| 399 | 20240802 | 115400 | 3655980250 | 40600 | 40650 | 40650 | 40600 | 57 |
| 400 | 20240802 | 115300 | 3653665900 | 40800 | 40800 | 40800 | 40600 | 57 |
| 401 | 20240802 | 115200 | 3651346700 | 40850 | 40800 | 40850 | 40800 | 58 |
| 402 | 20240802 | 115100 | 3648978750 | 40850 | 40550 | 40850 | 40550 | 753 |
| 403 | 20240802 | 115000 | 3618372800 | 40500 | 40550 | 40600 | 40500 | 225 |
| 404 | 20240802 | 114900 | 3609254800 | 40500 | 40550 | 40550 | 40500 | 116 |
| 405 | 20240802 | 114800 | 3604555350 | 40550 | 40600 | 40600 | 40550 | 112 |
| 406 | 20240802 | 114700 | 3600013600 | 40600 | 40550 | 40600 | 40550 | 216 |
| 407 | 20240802 | 114600 | 3591253300 | 40550 | 40600 | 40600 | 40550 | 143 |
| 408 | 20240802 | 114500 | 3585454000 | 40600 | 40600 | 40600 | 40550 | 98 |
| 409 | 20240802 | 114400 | 3581477500 | 40600 | 40600 | 40600 | 40600 | 66 |
| 410 | 20240802 | 114300 | 3578797900 | 40650 | 40600 | 40650 | 40600 | 159 |
| 411 | 20240802 | 114200 | 3572337150 | 40600 | 40650 | 40650 | 40600 | 601 |
| 412 | 20240802 | 114100 | 3547933750 | 40650 | 40650 | 40700 | 40600 | 199 |
| 413 | 20240802 | 114000 | 3539843400 | 40650 | 40650 | 40700 | 40650 | 380 |
| 414 | 20240802 | 113900 | 3524396250 | 40700 | 40750 | 40750 | 40650 | 1879 |
| 415 | 20240802 | 113800 | 3447874050 | 40750 | 40800 | 40800 | 40750 | 194 |
| 416 | 20240802 | 113700 | 3439968400 | 40800 | 40800 | 40800 | 40750 | 57 |
| 417 | 20240802 | 113600 | 3437645450 | 40800 | 40800 | 40800 | 40750 | 24 |
| 418 | 20240802 | 113500 | 3436667250 | 40850 | 40750 | 40850 | 40750 | 60 |
| 419 | 20240802 | 113400 | 3434221850 | 40750 | 40800 | 40800 | 40750 | 157 |
| 420 | 20240802 | 113300 | 3427816350 | 40900 | 40800 | 40900 | 40800 | 8 |
| 421 | 20240802 | 113200 | 3427489350 | 40800 | 40850 | 40900 | 40750 | 227 |
| 422 | 20240802 | 113100 | 3418229900 | 40850 | 40850 | 40850 | 40850 | 15 |
| 423 | 20240802 | 113000 | 3417617150 | 40800 | 40850 | 40850 | 40800 | 32 |
| 424 | 20240802 | 112900 | 3416310000 | 40900 | 40900 | 40950 | 40900 | 204 |
| 425 | 20240802 | 112800 | 3407966200 | 40900 | 40900 | 40900 | 40900 | 8 |
| 426 | 20240802 | 112700 | 3407639000 | 40900 | 40950 | 40950 | 40900 | 49 |
| 427 | 20240802 | 112600 | 3405634750 | 40800 | 40900 | 40900 | 40800 | 66 |
| 428 | 20240802 | 112500 | 3402941150 | 40900 | 40900 | 40900 | 40900 | 97 |
| 429 | 20240802 | 112400 | 3398973850 | 40900 | 40900 | 40900 | 40900 | 2 |
| 430 | 20240802 | 112300 | 3398892050 | 40800 | 40750 | 40850 | 40750 | 348 |
| 431 | 20240802 | 112200 | 3384686400 | 40800 | 40850 | 40850 | 40800 | 67 |
| 432 | 20240802 | 112100 | 3381952350 | 40850 | 40750 | 40850 | 40750 | 633 |
| 433 | 20240802 | 112000 | 3356147800 | 40800 | 40850 | 40850 | 40800 | 1470 |
| 434 | 20240802 | 111900 | 3296170600 | 40850 | 40800 | 40850 | 40800 | 73 |
| 435 | 20240802 | 111800 | 3293191800 | 40850 | 40850 | 40850 | 40800 | 81 |
| 436 | 20240802 | 111700 | 3289883700 | 40850 | 40850 | 40850 | 40800 | 96 |
| 437 | 20240802 | 111600 | 3285964450 | 40850 | 40800 | 40850 | 40800 | 97 |
| 438 | 20240802 | 111500 | 3282005350 | 40850 | 40850 | 40850 | 40800 | 257 |
| 439 | 20240802 | 111400 | 3271515200 | 40850 | 40850 | 40850 | 40800 | 625 |
| 440 | 20240802 | 111300 | 3245986200 | 40850 | 40850 | 40850 | 40850 | 72 |
| 441 | 20240802 | 111200 | 3243045000 | 40850 | 40800 | 40850 | 40800 | 273 |
| 442 | 20240802 | 111100 | 3231899350 | 40850 | 40800 | 40850 | 40800 | 59 |
| 443 | 20240802 | 111000 | 3229491450 | 40850 | 40800 | 40850 | 40800 | 219 |
| 444 | 20240802 | 110900 | 3220546800 | 40850 | 40850 | 40850 | 40800 | 585 |
| 445 | 20240802 | 110800 | 3196674850 | 40800 | 40800 | 40800 | 40800 | 42 |
| 446 | 20240802 | 110700 | 3194961250 | 40850 | 40850 | 40850 | 40800 | 67 |
| 447 | 20240802 | 110600 | 3192227100 | 40800 | 40800 | 40850 | 40800 | 512 |
| 448 | 20240802 | 110500 | 3171337000 | 40800 | 40850 | 40850 | 40800 | 54 |
| 449 | 20240802 | 110400 | 3169133450 | 40850 | 40800 | 40850 | 40800 | 436 |
| 450 | 20240802 | 110300 | 3151344050 | 40850 | 40850 | 40850 | 40850 | 11 |
| 451 | 20240802 | 110200 | 3150894700 | 40800 | 40850 | 40850 | 40800 | 146 |
| 452 | 20240802 | 110100 | 3144936500 | 40850 | 40800 | 40850 | 40800 | 242 |
| 453 | 20240802 | 110000 | 3135062750 | 40800 | 40800 | 40850 | 40800 | 750 |
| 454 | 20240802 | 105900 | 3104457450 | 40850 | 40850 | 40850 | 40800 | 201 |
| 455 | 20240802 | 105800 | 3096255550 | 40850 | 40850 | 40850 | 40800 | 673 |
| 456 | 20240802 | 105700 | 3068771300 | 40850 | 40850 | 40850 | 40800 | 97 |
| 457 | 20240802 | 105600 | 3064811350 | 40850 | 40800 | 40850 | 40800 | 208 |
| 458 | 20240802 | 105500 | 3056320900 | 40850 | 40850 | 40850 | 40850 | 502 |
| 459 | 20240802 | 105400 | 3035814200 | 40900 | 40950 | 41000 | 40900 | 1242 |
| 460 | 20240802 | 105300 | 2985001300 | 41000 | 41000 | 41000 | 40950 | 216 |
| 461 | 20240802 | 105200 | 2976152850 | 41000 | 41050 | 41050 | 40950 | 61 |
| 462 | 20240802 | 105100 | 2973650900 | 41050 | 41100 | 41100 | 41000 | 851 |
| 463 | 20240802 | 105000 | 2938758450 | 41000 | 41100 | 41100 | 41000 | 1353 |
| 464 | 20240802 | 104900 | 2883232400 | 41100 | 41050 | 41100 | 41050 | 69 |
| 465 | 20240802 | 104800 | 2880399100 | 41050 | 41050 | 41100 | 41050 | 62 |
| 466 | 20240802 | 104700 | 2877853550 | 41100 | 41100 | 41100 | 41050 | 182 |
| 467 | 20240802 | 104600 | 2870378600 | 41100 | 41100 | 41100 | 41050 | 51 |
| 468 | 20240802 | 104500 | 2868284850 | 41100 | 41100 | 41100 | 41100 | 4 |
| 469 | 20240802 | 104400 | 2868120450 | 41050 | 41050 | 41100 | 41000 | 189 |
| 470 | 20240802 | 104300 | 2860362950 | 41050 | 41100 | 41100 | 41050 | 9 |
| 471 | 20240802 | 104200 | 2859993100 | 41000 | 41100 | 41100 | 41000 | 302 |
| 472 | 20240802 | 104100 | 2847599850 | 41100 | 41050 | 41100 | 41050 | 116 |
| 473 | 20240802 | 104000 | 2842837750 | 41050 | 41100 | 41100 | 41050 | 168 |
| 474 | 20240802 | 103900 | 2835940150 | 41100 | 41050 | 41100 | 41050 | 88 |
| 475 | 20240802 | 103800 | 2832327550 | 41050 | 41050 | 41050 | 41050 | 79 |
| 476 | 20240802 | 103700 | 2829084600 | 41000 | 41100 | 41100 | 41000 | 300 |
| 477 | 20240802 | 103600 | 2816779150 | 41100 | 41050 | 41100 | 41050 | 221 |
| 478 | 20240802 | 103500 | 2807706350 | 41050 | 41050 | 41050 | 41000 | 245 |
| 479 | 20240802 | 103400 | 2797651350 | 41050 | 41000 | 41050 | 41000 | 197 |
| 480 | 20240802 | 103300 | 2789571450 | 41050 | 41050 | 41100 | 41000 | 887 |
| 481 | 20240802 | 103200 | 2753166100 | 41050 | 41100 | 41100 | 41050 | 81 |
| 482 | 20240802 | 103100 | 2749841000 | 41100 | 41050 | 41100 | 41050 | 75 |
| 483 | 20240802 | 103000 | 2746761250 | 41050 | 41050 | 41100 | 41050 | 421 |
| 484 | 20240802 | 102900 | 2729476200 | 41100 | 41100 | 41100 | 41050 | 360 |
| 485 | 20240802 | 102800 | 2714682550 | 41100 | 41150 | 41150 | 41100 | 746 |
| 486 | 20240802 | 102700 | 2684021900 | 41100 | 41100 | 41150 | 41100 | 134 |
| 487 | 20240802 | 102600 | 2678514350 | 41100 | 41150 | 41200 | 41100 | 98 |
| 488 | 20240802 | 102500 | 2674483700 | 41200 | 41150 | 41200 | 41100 | 376 |
| 489 | 20240802 | 102400 | 2659001550 | 41150 | 41150 | 41200 | 41100 | 186 |
| 490 | 20240802 | 102300 | 2651347950 | 41150 | 41100 | 41150 | 41100 | 190 |
| 491 | 20240802 | 102200 | 2643530250 | 41100 | 41150 | 41150 | 41100 | 85 |
| 492 | 20240802 | 102100 | 2640035200 | 41150 | 41150 | 41150 | 41100 | 126 |
| 493 | 20240802 | 102000 | 2634852550 | 41200 | 41200 | 41200 | 41150 | 320 |
| 494 | 20240802 | 101900 | 2621676200 | 41200 | 41300 | 41300 | 41150 | 2686 |
| 495 | 20240802 | 101800 | 2510966000 | 41300 | 41250 | 41300 | 41250 | 70 |
| 496 | 20240802 | 101700 | 2508077800 | 41300 | 41300 | 41300 | 41300 | 83 |
| 497 | 20240802 | 101600 | 2504649900 | 41350 | 41350 | 41450 | 41250 | 195 |
| 498 | 20240802 | 101500 | 2496588500 | 41250 | 41400 | 41400 | 41250 | 876 |
| 499 | 20240802 | 101400 | 2460392850 | 41400 | 41400 | 41400 | 41350 | 183 |
| 500 | 20240802 | 101300 | 2452824500 | 41400 | 41350 | 41400 | 41350 | 224 |
| 501 | 20240802 | 101200 | 2443561850 | 41450 | 41350 | 41450 | 41350 | 105 |
| 502 | 20240802 | 101100 | 2439214850 | 41400 | 41500 | 41500 | 41350 | 155 |
| 503 | 20240802 | 101000 | 2432794300 | 41500 | 41450 | 41500 | 41450 | 30 |
| 504 | 20240802 | 100900 | 2431550400 | 41450 | 41400 | 41500 | 41400 | 213 |
| 505 | 20240802 | 100800 | 2422725850 | 41350 | 41350 | 41400 | 41300 | 257 |
| 506 | 20240802 | 100700 | 2412097850 | 41400 | 41400 | 41400 | 41300 | 102 |
| 507 | 20240802 | 100600 | 2407877800 | 41400 | 41500 | 41500 | 41350 | 436 |
| 508 | 20240802 | 100500 | 2389842900 | 41500 | 41500 | 41600 | 41400 | 323 |
| 509 | 20240802 | 100400 | 2376447650 | 41500 | 41650 | 41650 | 41500 | 9 |
| 510 | 20240802 | 100300 | 2376073400 | 41300 | 41450 | 41600 | 41300 | 826 |
| 511 | 20240802 | 100200 | 2341821250 | 41500 | 41400 | 41500 | 41300 | 40 |
| 512 | 20240802 | 100100 | 2340166300 | 41500 | 41300 | 41500 | 41300 | 275 |
| 513 | 20240802 | 100000 | 2328790400 | 41350 | 41350 | 41350 | 41250 | 308 |
| 514 | 20240802 | 095900 | 2316081150 | 41300 | 41300 | 41350 | 41250 | 717 |
| 515 | 20240802 | 095800 | 2286467600 | 41350 | 41400 | 41400 | 41300 | 605 |
| 516 | 20240802 | 095700 | 2261450200 | 41350 | 41450 | 41450 | 41350 | 695 |
| 517 | 20240802 | 095600 | 2232651050 | 41450 | 41400 | 41450 | 41350 | 308 |
| 518 | 20240802 | 095500 | 2219910050 | 41400 | 41450 | 41450 | 41400 | 71 |
| 519 | 20240802 | 095400 | 2216968100 | 41450 | 41450 | 41450 | 41350 | 131 |
| 520 | 20240802 | 095300 | 2211549350 | 41450 | 41450 | 41500 | 41400 | 291 |
| 521 | 20240802 | 095200 | 2199491300 | 41450 | 41400 | 41450 | 41400 | 149 |
| 522 | 20240802 | 095100 | 2193320250 | 41350 | 41400 | 41400 | 41350 | 231 |
| 523 | 20240802 | 095000 | 2183765450 | 41400 | 41500 | 41500 | 41400 | 488 |
| 524 | 20240802 | 094900 | 2163562150 | 41400 | 41500 | 41500 | 41400 | 688 |
| 525 | 20240802 | 094800 | 2135026200 | 41550 | 41650 | 41650 | 41550 | 385 |
| 526 | 20240802 | 094700 | 2119010300 | 41650 | 41700 | 41700 | 41600 | 491 |
| 527 | 20240802 | 094600 | 2098566050 | 41700 | 41700 | 41700 | 41650 | 44 |
| 528 | 20240802 | 094500 | 2096732550 | 41700 | 41700 | 41700 | 41700 | 358 |
| 529 | 20240802 | 094400 | 2081803950 | 41700 | 41800 | 41800 | 41700 | 129 |
| 530 | 20240802 | 094300 | 2076424150 | 41800 | 41800 | 41800 | 41800 | 73 |
| 531 | 20240802 | 094200 | 2073372750 | 41800 | 41800 | 41800 | 41700 | 433 |
| 532 | 20240802 | 094100 | 2055284600 | 41800 | 41750 | 41850 | 41750 | 103 |
| 533 | 20240802 | 094000 | 2050980500 | 41700 | 41700 | 41700 | 41650 | 236 |
| 534 | 20240802 | 093900 | 2041145100 | 41700 | 41700 | 41700 | 41700 | 158 |
| 535 | 20240802 | 093800 | 2034556500 | 41750 | 41700 | 41750 | 41700 | 46 |
| 536 | 20240802 | 093700 | 2032638000 | 41700 | 41700 | 41700 | 41650 | 263 |
| 537 | 20240802 | 093600 | 2021670950 | 41700 | 41550 | 41700 | 41550 | 371 |
| 538 | 20240802 | 093500 | 2006239000 | 41550 | 41600 | 41600 | 41450 | 1598 |
| 539 | 20240802 | 093400 | 1939889500 | 41550 | 41550 | 41550 | 41550 | 7 |
| 540 | 20240802 | 093300 | 1939598650 | 41550 | 41650 | 41650 | 41550 | 374 |
| 541 | 20240802 | 093200 | 1924056750 | 41650 | 41500 | 41650 | 41500 | 151 |
| 542 | 20240802 | 093100 | 1917790100 | 41500 | 41500 | 41500 | 41450 | 179 |
| 543 | 20240802 | 093000 | 1910361650 | 41500 | 41500 | 41750 | 41450 | 528 |
| 544 | 20240802 | 092900 | 1888454650 | 41450 | 41500 | 41500 | 41400 | 105 |
| 545 | 20240802 | 092800 | 1884098150 | 41500 | 41500 | 41500 | 41400 | 136 |
| 546 | 20240802 | 092700 | 1878454350 | 41400 | 41400 | 41500 | 41400 | 221 |
| 547 | 20240802 | 092600 | 1869304400 | 41400 | 41350 | 41500 | 41350 | 351 |
| 548 | 20240802 | 092500 | 1854781100 | 41350 | 41700 | 41750 | 41350 | 2444 |
| 549 | 20240802 | 092400 | 1753298150 | 41750 | 41700 | 41800 | 41700 | 190 |
| 550 | 20240802 | 092300 | 1745367000 | 41700 | 41600 | 41700 | 41600 | 787 |
| 551 | 20240802 | 092200 | 1712572100 | 41550 | 41500 | 41600 | 41500 | 86 |
| 552 | 20240802 | 092100 | 1708998650 | 41500 | 41400 | 41550 | 41400 | 189 |
| 553 | 20240802 | 092000 | 1701170750 | 41400 | 41600 | 41600 | 41400 | 1859 |
| 554 | 20240802 | 091900 | 1624108500 | 41500 | 41800 | 41800 | 41500 | 1569 |
| 555 | 20240802 | 091800 | 1558774650 | 41800 | 41800 | 41800 | 41700 | 1001 |
| 556 | 20240802 | 091700 | 1516979550 | 41750 | 41800 | 41850 | 41750 | 430 |
| 557 | 20240802 | 091600 | 1499009250 | 41850 | 42000 | 42100 | 41800 | 1376 |
| 558 | 20240802 | 091500 | 1441299650 | 42100 | 42250 | 42250 | 42000 | 4907 |
| 559 | 20240802 | 091400 | 1234971550 | 42200 | 42300 | 42300 | 42200 | 193 |
| 560 | 20240802 | 091300 | 1226815700 | 42300 | 42200 | 42400 | 42200 | 958 |
| 561 | 20240802 | 091200 | 1186357750 | 42150 | 42200 | 42300 | 42150 | 304 |
| 562 | 20240802 | 091100 | 1173538700 | 42200 | 42400 | 42450 | 42200 | 2002 |
| 563 | 20240802 | 091000 | 1088863000 | 42400 | 42550 | 42550 | 42350 | 1401 |
| 564 | 20240802 | 090900 | 1029441550 | 42550 | 42450 | 42600 | 42450 | 303 |
| 565 | 20240802 | 090800 | 1016544150 | 42600 | 42500 | 42600 | 42450 | 868 |
| 566 | 20240802 | 090700 | 979640200 | 42550 | 42600 | 42600 | 42500 | 472 |
| 567 | 20240802 | 090600 | 959576300 | 42500 | 42600 | 42700 | 42500 | 511 |
| 568 | 20240802 | 090500 | 937804900 | 42600 | 42850 | 42850 | 42550 | 1252 |
| 569 | 20240802 | 090400 | 884443850 | 42850 | 42550 | 42850 | 42450 | 894 |
| 570 | 20240802 | 090300 | 846350350 | 42550 | 42500 | 42850 | 42450 | 1471 |
| 571 | 20240802 | 090200 | 783493100 | 42300 | 42150 | 43200 | 42150 | 9459 |
| 572 | 20240802 | 090100 | 382719200 | 42200 | 42450 | 42850 | 42200 | 2065 |
| 573 | 20240802 | 090000 | 295005450 | 42450 | 43450 | 43450 | 42100 | 6826 |