31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 184100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 1315 |
| 3 | 20240802 | 184000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240802 | 183900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240802 | 183800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240802 | 183700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240802 | 183600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240802 | 183500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240802 | 183400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240802 | 183300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240802 | 183200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240802 | 183100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240802 | 183000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240802 | 182900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240802 | 182800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240802 | 182700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240802 | 182600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240802 | 182500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240802 | 182400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240802 | 182300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240802 | 182200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240802 | 182100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240802 | 182000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240802 | 181900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240802 | 181800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240802 | 181700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240802 | 181600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240802 | 181500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240802 | 181400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240802 | 181300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240802 | 181200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240802 | 181100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 1315 |
| 33 | 20240802 | 181000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240802 | 180900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240802 | 180800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240802 | 180700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240802 | 180600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240802 | 180500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240802 | 180400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240802 | 180300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240802 | 180200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240802 | 180100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240802 | 180000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240802 | 175900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240802 | 175800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240802 | 175700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240802 | 175600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240802 | 175500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240802 | 175400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240802 | 175300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240802 | 175200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240802 | 175100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240802 | 175000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240802 | 174900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240802 | 174800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240802 | 174700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240802 | 174600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240802 | 174500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240802 | 174400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240802 | 174300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240802 | 174200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240802 | 174100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 1315 |
| 63 | 20240802 | 174000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240802 | 173900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240802 | 173800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240802 | 173700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240802 | 173600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240802 | 173500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240802 | 173400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240802 | 173300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240802 | 173200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240802 | 173100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240802 | 173000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240802 | 172900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240802 | 172800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240802 | 172700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240802 | 172600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240802 | 172500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240802 | 172400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240802 | 172300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240802 | 172200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240802 | 172100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240802 | 172000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240802 | 171900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240802 | 171800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240802 | 171700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240802 | 171600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240802 | 171500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240802 | 171400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240802 | 171300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240802 | 171200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240802 | 171100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 1315 |
| 93 | 20240802 | 171000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240802 | 170900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240802 | 170800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240802 | 170700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240802 | 170600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240802 | 170500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240802 | 170400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240802 | 170300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240802 | 170200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240802 | 170100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240802 | 170000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240802 | 165900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240802 | 165800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240802 | 165700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240802 | 165600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240802 | 165500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240802 | 165400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240802 | 165300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240802 | 165200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240802 | 165100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240802 | 165000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240802 | 164900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240802 | 164800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240802 | 164700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240802 | 164600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240802 | 164500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240802 | 164400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240802 | 164300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240802 | 164200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240802 | 164100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 1315 |
| 123 | 20240802 | 164000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240802 | 163900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240802 | 163800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240802 | 163700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240802 | 163600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240802 | 163500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240802 | 163400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240802 | 163300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240802 | 163200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240802 | 163100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240802 | 163000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240802 | 162900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240802 | 162800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240802 | 162700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240802 | 162600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240802 | 162500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240802 | 162400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240802 | 162300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240802 | 162200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240802 | 162100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240802 | 162000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240802 | 161900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240802 | 161800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240802 | 161700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240802 | 161600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240802 | 161500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240802 | 161400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240802 | 161300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240802 | 161200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240802 | 161100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 1315 |
| 153 | 20240802 | 161000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240802 | 160900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240802 | 160800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240802 | 160700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240802 | 160600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240802 | 160500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240802 | 160400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240802 | 160300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240802 | 160200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240802 | 160100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240802 | 160000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240802 | 155900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240802 | 155800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240802 | 155700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240802 | 155600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240802 | 155500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240802 | 155400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240802 | 155300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240802 | 155200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240802 | 155100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240802 | 155000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240802 | 154900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240802 | 154800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240802 | 154700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240802 | 154600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240802 | 154500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240802 | 154400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240802 | 154300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240802 | 154200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240802 | 154100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 1315 |
| 183 | 20240802 | 154000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240802 | 153900 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240802 | 153800 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240802 | 153700 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240802 | 153600 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240802 | 153500 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240802 | 153400 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240802 | 153300 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240802 | 153200 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20240802 | 153100 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20240802 | 153000 | 2373921150 | 46050 | 46050 | 46050 | 46050 | 1315 |
| 194 | 20240802 | 152900 | 2313365400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240802 | 152800 | 2313365400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240802 | 152700 | 2313365400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240802 | 152600 | 2313365400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240802 | 152500 | 2313365400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20240802 | 152400 | 2313365400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20240802 | 152300 | 2313365400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20240802 | 152200 | 2313365400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20240802 | 152100 | 2313365400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20240802 | 152000 | 2313365400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20240802 | 151900 | 2313365400 | 46200 | 46200 | 46200 | 46150 | 359 |
| 205 | 20240802 | 151800 | 2296788650 | 46200 | 46200 | 46200 | 46150 | 113 |
| 206 | 20240802 | 151700 | 2291571700 | 46200 | 46150 | 46200 | 46150 | 163 |
| 207 | 20240802 | 151600 | 2284043000 | 46150 | 46150 | 46200 | 46150 | 439 |
| 208 | 20240802 | 151500 | 2263782350 | 46200 | 46150 | 46200 | 46100 | 245 |
| 209 | 20240802 | 151400 | 2252476300 | 46150 | 46150 | 46150 | 46100 | 106 |
| 210 | 20240802 | 151300 | 2247584800 | 46150 | 46050 | 46150 | 46050 | 300 |
| 211 | 20240802 | 151200 | 2233744750 | 46100 | 46050 | 46100 | 46050 | 14 |
| 212 | 20240802 | 151100 | 2233099700 | 46050 | 46050 | 46100 | 46000 | 173 |
| 213 | 20240802 | 151000 | 2225131650 | 46000 | 46000 | 46050 | 46000 | 34 |
| 214 | 20240802 | 150900 | 2223566550 | 46000 | 46000 | 46050 | 45950 | 409 |
| 215 | 20240802 | 150800 | 2204753300 | 46000 | 45950 | 46000 | 45950 | 179 |
| 216 | 20240802 | 150700 | 2196519750 | 45950 | 45950 | 46000 | 45950 | 76 |
| 217 | 20240802 | 150600 | 2193024400 | 45950 | 45950 | 46000 | 45950 | 56 |
| 218 | 20240802 | 150500 | 2190450850 | 46000 | 45950 | 46000 | 45950 | 288 |
| 219 | 20240802 | 150400 | 2177213700 | 46050 | 46100 | 46150 | 45950 | 2303 |
| 220 | 20240802 | 150300 | 2071172500 | 46150 | 46200 | 46200 | 46100 | 150 |
| 221 | 20240802 | 150200 | 2064247400 | 46150 | 46150 | 46200 | 46150 | 284 |
| 222 | 20240802 | 150100 | 2051140700 | 46150 | 46150 | 46150 | 46100 | 126 |
| 223 | 20240802 | 150000 | 2045326250 | 46100 | 46150 | 46150 | 46100 | 52 |
| 224 | 20240802 | 145900 | 2042926900 | 46100 | 46150 | 46150 | 46100 | 89 |
| 225 | 20240802 | 145800 | 2038819950 | 46100 | 46100 | 46200 | 46100 | 50 |
| 226 | 20240802 | 145700 | 2036513550 | 46100 | 46150 | 46200 | 46100 | 205 |
| 227 | 20240802 | 145600 | 2027056600 | 46150 | 46200 | 46200 | 46100 | 424 |
| 228 | 20240802 | 145500 | 2007501700 | 46150 | 46150 | 46200 | 46150 | 52 |
| 229 | 20240802 | 145400 | 2005100300 | 46200 | 46150 | 46200 | 46150 | 140 |
| 230 | 20240802 | 145300 | 1998638450 | 46150 | 46150 | 46200 | 46150 | 126 |
| 231 | 20240802 | 145200 | 1992818950 | 46150 | 46200 | 46200 | 46150 | 11 |
| 232 | 20240802 | 145100 | 1992310800 | 46150 | 46150 | 46200 | 46150 | 324 |
| 233 | 20240802 | 145000 | 1977357700 | 46200 | 46150 | 46200 | 46150 | 105 |
| 234 | 20240802 | 144900 | 1972508000 | 46150 | 46200 | 46250 | 46150 | 120 |
| 235 | 20240802 | 144800 | 1966966500 | 46150 | 46150 | 46200 | 46100 | 75 |
| 236 | 20240802 | 144700 | 1963505200 | 46150 | 46100 | 46150 | 46100 | 195 |
| 237 | 20240802 | 144600 | 1954506350 | 46150 | 46150 | 46150 | 46100 | 63 |
| 238 | 20240802 | 144500 | 1951601550 | 46100 | 46100 | 46200 | 46100 | 202 |
| 239 | 20240802 | 144400 | 1942284000 | 46100 | 46100 | 46150 | 46050 | 603 |
| 240 | 20240802 | 144300 | 1914487200 | 46150 | 46150 | 46150 | 46100 | 170 |
| 241 | 20240802 | 144200 | 1906642300 | 46150 | 46150 | 46150 | 46100 | 42 |
| 242 | 20240802 | 144100 | 1904705150 | 46150 | 46100 | 46150 | 46100 | 149 |
| 243 | 20240802 | 144000 | 1897829950 | 46150 | 46150 | 46150 | 46100 | 164 |
| 244 | 20240802 | 143900 | 1890263750 | 46100 | 46200 | 46200 | 46100 | 670 |
| 245 | 20240802 | 143800 | 1859324550 | 46200 | 46250 | 46250 | 46200 | 182 |
| 246 | 20240802 | 143700 | 1850909750 | 46250 | 46250 | 46250 | 46200 | 96 |
| 247 | 20240802 | 143600 | 1846470650 | 46250 | 46250 | 46250 | 46200 | 42 |
| 248 | 20240802 | 143500 | 1844529300 | 46250 | 46200 | 46250 | 46200 | 134 |
| 249 | 20240802 | 143400 | 1838332300 | 46250 | 46250 | 46250 | 46200 | 106 |
| 250 | 20240802 | 143300 | 1833431750 | 46250 | 46250 | 46250 | 46200 | 73 |
| 251 | 20240802 | 143200 | 1830056400 | 46250 | 46250 | 46250 | 46200 | 65 |
| 252 | 20240802 | 143100 | 1827052300 | 46200 | 46350 | 46350 | 46200 | 819 |
| 253 | 20240802 | 143000 | 1789139400 | 46350 | 46350 | 46350 | 46300 | 107 |
| 254 | 20240802 | 142900 | 1784181150 | 46300 | 46300 | 46350 | 46300 | 129 |
| 255 | 20240802 | 142800 | 1778205000 | 46300 | 46400 | 46400 | 46300 | 93 |
| 256 | 20240802 | 142700 | 1773896800 | 46350 | 46400 | 46400 | 46350 | 94 |
| 257 | 20240802 | 142600 | 1769535750 | 46400 | 46350 | 46450 | 46350 | 33 |
| 258 | 20240802 | 142500 | 1768005150 | 46350 | 46350 | 46400 | 46300 | 82 |
| 259 | 20240802 | 142400 | 1764204300 | 46350 | 46400 | 46400 | 46350 | 81 |
| 260 | 20240802 | 142300 | 1760448400 | 46400 | 46350 | 46400 | 46300 | 131 |
| 261 | 20240802 | 142200 | 1754377400 | 46350 | 46350 | 46350 | 46350 | 68 |
| 262 | 20240802 | 142100 | 1751225600 | 46350 | 46400 | 46400 | 46350 | 131 |
| 263 | 20240802 | 142000 | 1745149600 | 46450 | 46350 | 46450 | 46350 | 73 |
| 264 | 20240802 | 141900 | 1741760650 | 46400 | 46400 | 46400 | 46350 | 77 |
| 265 | 20240802 | 141800 | 1738188500 | 46400 | 46400 | 46450 | 46400 | 54 |
| 266 | 20240802 | 141700 | 1735682350 | 46400 | 46350 | 46400 | 46350 | 129 |
| 267 | 20240802 | 141600 | 1729697800 | 46350 | 46400 | 46400 | 46350 | 43 |
| 268 | 20240802 | 141500 | 1727703550 | 46400 | 46400 | 46400 | 46350 | 97 |
| 269 | 20240802 | 141400 | 1723203800 | 46400 | 46350 | 46400 | 46350 | 51 |
| 270 | 20240802 | 141300 | 1720837850 | 46400 | 46400 | 46450 | 46350 | 842 |
| 271 | 20240802 | 141200 | 1681771550 | 46400 | 46400 | 46450 | 46400 | 28 |
| 272 | 20240802 | 141100 | 1680471650 | 46450 | 46500 | 46500 | 46400 | 167 |
| 273 | 20240802 | 141000 | 1672713700 | 46500 | 46450 | 46500 | 46400 | 98 |
| 274 | 20240802 | 140900 | 1668162300 | 46450 | 46450 | 46450 | 46400 | 19 |
| 275 | 20240802 | 140800 | 1667280100 | 46450 | 46450 | 46450 | 46400 | 146 |
| 276 | 20240802 | 140700 | 1660498700 | 46450 | 46400 | 46500 | 46400 | 61 |
| 277 | 20240802 | 140600 | 1657665750 | 46450 | 46450 | 46500 | 46400 | 188 |
| 278 | 20240802 | 140500 | 1648932200 | 46450 | 46500 | 46500 | 46400 | 836 |
| 279 | 20240802 | 140400 | 1610136000 | 46450 | 46450 | 46500 | 46400 | 240 |
| 280 | 20240802 | 140300 | 1598988000 | 46400 | 46450 | 46450 | 46400 | 319 |
| 281 | 20240802 | 140200 | 1584179100 | 46500 | 46500 | 46500 | 46450 | 83 |
| 282 | 20240802 | 140100 | 1580320700 | 46500 | 46500 | 46500 | 46450 | 322 |
| 283 | 20240802 | 140000 | 1565360900 | 46500 | 46450 | 46500 | 46450 | 313 |
| 284 | 20240802 | 135900 | 1550818250 | 46500 | 46500 | 46500 | 46500 | 112 |
| 285 | 20240802 | 135800 | 1545610250 | 46500 | 46450 | 46500 | 46450 | 169 |
| 286 | 20240802 | 135700 | 1537753350 | 46450 | 46500 | 46500 | 46450 | 112 |
| 287 | 20240802 | 135600 | 1532549800 | 46500 | 46600 | 46600 | 46500 | 95 |
| 288 | 20240802 | 135500 | 1528126400 | 46600 | 46500 | 46600 | 46500 | 112 |
| 289 | 20240802 | 135400 | 1522914650 | 46500 | 46500 | 46500 | 46500 | 37 |
| 290 | 20240802 | 135300 | 1521194150 | 46500 | 46450 | 46550 | 46450 | 26 |
| 291 | 20240802 | 135200 | 1519985300 | 46450 | 46500 | 46550 | 46450 | 95 |
| 292 | 20240802 | 135100 | 1515566000 | 46550 | 46600 | 46600 | 46500 | 52 |
| 293 | 20240802 | 135000 | 1513144450 | 46550 | 46450 | 46550 | 46450 | 115 |
| 294 | 20240802 | 134900 | 1507795400 | 46550 | 46600 | 46600 | 46500 | 35 |
| 295 | 20240802 | 134800 | 1506167050 | 46550 | 46500 | 46550 | 46500 | 105 |
| 296 | 20240802 | 134700 | 1501280400 | 46550 | 46500 | 46550 | 46500 | 22 |
| 297 | 20240802 | 134600 | 1500256650 | 46550 | 46550 | 46600 | 46500 | 52 |
| 298 | 20240802 | 134500 | 1497836900 | 46550 | 46550 | 46550 | 46500 | 59 |
| 299 | 20240802 | 134400 | 1495091250 | 46550 | 46500 | 46550 | 46450 | 120 |
| 300 | 20240802 | 134300 | 1489512600 | 46500 | 46500 | 46500 | 46500 | 56 |
| 301 | 20240802 | 134200 | 1486908600 | 46500 | 46550 | 46600 | 46450 | 181 |
| 302 | 20240802 | 134100 | 1478489400 | 46600 | 46550 | 46600 | 46500 | 165 |
| 303 | 20240802 | 134000 | 1470813000 | 46550 | 46500 | 46550 | 46450 | 168 |
| 304 | 20240802 | 133900 | 1463001700 | 46450 | 46500 | 46500 | 46450 | 51 |
| 305 | 20240802 | 133800 | 1460630550 | 46450 | 46450 | 46500 | 46450 | 130 |
| 306 | 20240802 | 133700 | 1454588900 | 46500 | 46550 | 46550 | 46500 | 19 |
| 307 | 20240802 | 133600 | 1453704850 | 46500 | 46500 | 46550 | 46500 | 98 |
| 308 | 20240802 | 133500 | 1449147750 | 46500 | 46450 | 46500 | 46450 | 76 |
| 309 | 20240802 | 133400 | 1445614450 | 46500 | 46450 | 46500 | 46450 | 99 |
| 310 | 20240802 | 133300 | 1441012950 | 46450 | 46500 | 46500 | 46450 | 16 |
| 311 | 20240802 | 133200 | 1440269450 | 46450 | 46500 | 46550 | 46450 | 112 |
| 312 | 20240802 | 133100 | 1435059700 | 46450 | 46500 | 46550 | 46450 | 28 |
| 313 | 20240802 | 133000 | 1433758250 | 46500 | 46500 | 46500 | 46450 | 117 |
| 314 | 20240802 | 132900 | 1428318700 | 46500 | 46500 | 46500 | 46450 | 75 |
| 315 | 20240802 | 132800 | 1424832850 | 46450 | 46500 | 46500 | 46450 | 145 |
| 316 | 20240802 | 132700 | 1418094600 | 46450 | 46500 | 46500 | 46450 | 497 |
| 317 | 20240802 | 132600 | 1394986600 | 46500 | 46600 | 46600 | 46500 | 152 |
| 318 | 20240802 | 132500 | 1387905500 | 46600 | 46550 | 46600 | 46550 | 51 |
| 319 | 20240802 | 132400 | 1385530450 | 46550 | 46550 | 46550 | 46550 | 40 |
| 320 | 20240802 | 132300 | 1383668450 | 46550 | 46600 | 46600 | 46500 | 74 |
| 321 | 20240802 | 132200 | 1380223650 | 46550 | 46550 | 46550 | 46500 | 77 |
| 322 | 20240802 | 132100 | 1376640400 | 46550 | 46650 | 46650 | 46550 | 20 |
| 323 | 20240802 | 132000 | 1375708400 | 46650 | 46550 | 46650 | 46550 | 122 |
| 324 | 20240802 | 131900 | 1370023700 | 46600 | 46600 | 46600 | 46500 | 72 |
| 325 | 20240802 | 131800 | 1366674150 | 46600 | 46600 | 46600 | 46550 | 64 |
| 326 | 20240802 | 131700 | 1363692100 | 46600 | 46600 | 46600 | 46550 | 349 |
| 327 | 20240802 | 131600 | 1347444950 | 46600 | 46600 | 46600 | 46600 | 97 |
| 328 | 20240802 | 131500 | 1342924750 | 46600 | 46550 | 46650 | 46550 | 253 |
| 329 | 20240802 | 131400 | 1331140950 | 46600 | 46600 | 46600 | 46600 | 61 |
| 330 | 20240802 | 131300 | 1328298350 | 46650 | 46600 | 46650 | 46600 | 40 |
| 331 | 20240802 | 131200 | 1326433800 | 46650 | 46600 | 46650 | 46550 | 117 |
| 332 | 20240802 | 131100 | 1320981650 | 46650 | 46650 | 46700 | 46600 | 66 |
| 333 | 20240802 | 131000 | 1317902100 | 46650 | 46550 | 46650 | 46550 | 69 |
| 334 | 20240802 | 130900 | 1314686700 | 46600 | 46550 | 46600 | 46550 | 18 |
| 335 | 20240802 | 130800 | 1313848250 | 46600 | 46550 | 46600 | 46550 | 82 |
| 336 | 20240802 | 130700 | 1310027650 | 46550 | 46550 | 46550 | 46550 | 25 |
| 337 | 20240802 | 130600 | 1308863900 | 46600 | 46600 | 46600 | 46550 | 147 |
| 338 | 20240802 | 130500 | 1302014600 | 46600 | 46550 | 46600 | 46550 | 48 |
| 339 | 20240802 | 130400 | 1299778750 | 46600 | 46550 | 46600 | 46550 | 62 |
| 340 | 20240802 | 130300 | 1296890450 | 46600 | 46600 | 46650 | 46600 | 60 |
| 341 | 20240802 | 130200 | 1294092800 | 46600 | 46600 | 46650 | 46550 | 142 |
| 342 | 20240802 | 130100 | 1287477950 | 46600 | 46650 | 46700 | 46600 | 35 |
| 343 | 20240802 | 130000 | 1285845400 | 46650 | 46650 | 46650 | 46600 | 57 |
| 344 | 20240802 | 125900 | 1283186700 | 46550 | 46600 | 46650 | 46550 | 91 |
| 345 | 20240802 | 125800 | 1278943350 | 46650 | 46600 | 46650 | 46600 | 25 |
| 346 | 20240802 | 125700 | 1277778050 | 46600 | 46650 | 46650 | 46600 | 56 |
| 347 | 20240802 | 125600 | 1275166650 | 46550 | 46650 | 46650 | 46550 | 54 |
| 348 | 20240802 | 125500 | 1272649300 | 46650 | 46600 | 46650 | 46600 | 71 |
| 349 | 20240802 | 125400 | 1269339450 | 46550 | 46600 | 46600 | 46550 | 19 |
| 350 | 20240802 | 125300 | 1268454600 | 46650 | 46600 | 46650 | 46600 | 86 |
| 351 | 20240802 | 125200 | 1264445550 | 46600 | 46550 | 46650 | 46550 | 23 |
| 352 | 20240802 | 125100 | 1263374150 | 46600 | 46600 | 46650 | 46550 | 87 |
| 353 | 20240802 | 125000 | 1259319900 | 46600 | 46550 | 46600 | 46550 | 83 |
| 354 | 20240802 | 124900 | 1255453050 | 46600 | 46650 | 46650 | 46550 | 148 |
| 355 | 20240802 | 124800 | 1248558100 | 46650 | 46700 | 46700 | 46600 | 252 |
| 356 | 20240802 | 124700 | 1236813000 | 46700 | 46650 | 46700 | 46650 | 79 |
| 357 | 20240802 | 124600 | 1233127050 | 46600 | 46650 | 46700 | 46600 | 33 |
| 358 | 20240802 | 124500 | 1231587950 | 46650 | 46650 | 46700 | 46650 | 96 |
| 359 | 20240802 | 124400 | 1227108550 | 46650 | 46650 | 46650 | 46600 | 76 |
| 360 | 20240802 | 124300 | 1223564400 | 46600 | 46600 | 46650 | 46600 | 91 |
| 361 | 20240802 | 124200 | 1219321250 | 46600 | 46650 | 46700 | 46600 | 147 |
| 362 | 20240802 | 124100 | 1212463600 | 46700 | 46650 | 46700 | 46650 | 119 |
| 363 | 20240802 | 124000 | 1206906950 | 46700 | 46650 | 46700 | 46600 | 104 |
| 364 | 20240802 | 123900 | 1202055600 | 46650 | 46700 | 46700 | 46650 | 76 |
| 365 | 20240802 | 123800 | 1198507550 | 46700 | 46650 | 46700 | 46650 | 54 |
| 366 | 20240802 | 123700 | 1195987850 | 46700 | 46700 | 46700 | 46650 | 73 |
| 367 | 20240802 | 123600 | 1192580000 | 46650 | 46650 | 46700 | 46600 | 80 |
| 368 | 20240802 | 123500 | 1188847750 | 46650 | 46650 | 46700 | 46600 | 277 |
| 369 | 20240802 | 123400 | 1175925500 | 46650 | 46650 | 46700 | 46600 | 246 |
| 370 | 20240802 | 123300 | 1164452700 | 46650 | 46700 | 46700 | 46650 | 51 |
| 371 | 20240802 | 123200 | 1162071350 | 46650 | 46700 | 46700 | 46650 | 55 |
| 372 | 20240802 | 123100 | 1159504100 | 46650 | 46700 | 46700 | 46650 | 143 |
| 373 | 20240802 | 123000 | 1152830250 | 46700 | 46700 | 46700 | 46650 | 43 |
| 374 | 20240802 | 122900 | 1150823150 | 46700 | 46650 | 46700 | 46600 | 357 |
| 375 | 20240802 | 122800 | 1134181500 | 46600 | 46650 | 46650 | 46600 | 83 |
| 376 | 20240802 | 122700 | 1130311000 | 46600 | 46650 | 46650 | 46600 | 63 |
| 377 | 20240802 | 122600 | 1127372400 | 46700 | 46650 | 46700 | 46650 | 84 |
| 378 | 20240802 | 122500 | 1123452050 | 46650 | 46600 | 46650 | 46600 | 104 |
| 379 | 20240802 | 122400 | 1118601850 | 46600 | 46600 | 46650 | 46600 | 40 |
| 380 | 20240802 | 122300 | 1116736400 | 46650 | 46600 | 46650 | 46600 | 62 |
| 381 | 20240802 | 122200 | 1113846450 | 46600 | 46600 | 46600 | 46600 | 94 |
| 382 | 20240802 | 122100 | 1109466050 | 46600 | 46650 | 46650 | 46600 | 120 |
| 383 | 20240802 | 122000 | 1103869600 | 46650 | 46600 | 46650 | 46600 | 52 |
| 384 | 20240802 | 121900 | 1101444150 | 46650 | 46650 | 46650 | 46600 | 55 |
| 385 | 20240802 | 121800 | 1098880600 | 46600 | 46650 | 46650 | 46600 | 51 |
| 386 | 20240802 | 121700 | 1096501950 | 46600 | 46600 | 46600 | 46550 | 57 |
| 387 | 20240802 | 121600 | 1093846100 | 46600 | 46650 | 46650 | 46600 | 36 |
| 388 | 20240802 | 121500 | 1092167500 | 46650 | 46600 | 46650 | 46550 | 116 |
| 389 | 20240802 | 121400 | 1086761650 | 46600 | 46600 | 46600 | 46550 | 27 |
| 390 | 20240802 | 121300 | 1085504050 | 46600 | 46550 | 46600 | 46550 | 122 |
| 391 | 20240802 | 121200 | 1079822750 | 46550 | 46600 | 46650 | 46550 | 244 |
| 392 | 20240802 | 121100 | 1068452850 | 46650 | 46650 | 46650 | 46600 | 184 |
| 393 | 20240802 | 121000 | 1059871750 | 46650 | 46650 | 46650 | 46600 | 65 |
| 394 | 20240802 | 120900 | 1056842100 | 46650 | 46700 | 46700 | 46650 | 80 |
| 395 | 20240802 | 120800 | 1053109250 | 46700 | 46650 | 46700 | 46600 | 77 |
| 396 | 20240802 | 120700 | 1049516550 | 46650 | 46700 | 46700 | 46600 | 78 |
| 397 | 20240802 | 120600 | 1045878550 | 46650 | 46650 | 46700 | 46550 | 60 |
| 398 | 20240802 | 120500 | 1043078850 | 46650 | 46650 | 46650 | 46600 | 111 |
| 399 | 20240802 | 120400 | 1037903500 | 46650 | 46600 | 46650 | 46600 | 10 |
| 400 | 20240802 | 120300 | 1037437350 | 46600 | 46600 | 46600 | 46550 | 38 |
| 401 | 20240802 | 120200 | 1035666650 | 46650 | 46600 | 46650 | 46550 | 115 |
| 402 | 20240802 | 120100 | 1030307950 | 46600 | 46600 | 46650 | 46600 | 46 |
| 403 | 20240802 | 120000 | 1028163950 | 46650 | 46650 | 46650 | 46600 | 28 |
| 404 | 20240802 | 115900 | 1026857800 | 46650 | 46600 | 46650 | 46600 | 88 |
| 405 | 20240802 | 115800 | 1022753700 | 46600 | 46600 | 46650 | 46550 | 85 |
| 406 | 20240802 | 115700 | 1018792600 | 46600 | 46600 | 46600 | 46550 | 33 |
| 407 | 20240802 | 115600 | 1017254900 | 46650 | 46700 | 46700 | 46550 | 99 |
| 408 | 20240802 | 115500 | 1012637300 | 46700 | 46600 | 46700 | 46600 | 130 |
| 409 | 20240802 | 115400 | 1006571400 | 46650 | 46650 | 46700 | 46650 | 57 |
| 410 | 20240802 | 115300 | 1003911750 | 46650 | 46650 | 46650 | 46600 | 41 |
| 411 | 20240802 | 115200 | 1001999650 | 46650 | 46550 | 46650 | 46550 | 128 |
| 412 | 20240802 | 115100 | 996035500 | 46550 | 46550 | 46600 | 46550 | 64 |
| 413 | 20240802 | 115000 | 993054750 | 46550 | 46550 | 46600 | 46550 | 114 |
| 414 | 20240802 | 114900 | 987746800 | 46500 | 46500 | 46550 | 46500 | 98 |
| 415 | 20240802 | 114800 | 983186500 | 46500 | 46550 | 46600 | 46500 | 134 |
| 416 | 20240802 | 114700 | 976946550 | 46550 | 46550 | 46600 | 46500 | 50 |
| 417 | 20240802 | 114600 | 974618800 | 46550 | 46550 | 46600 | 46500 | 108 |
| 418 | 20240802 | 114500 | 969591250 | 46550 | 46550 | 46550 | 46500 | 74 |
| 419 | 20240802 | 114400 | 966147750 | 46500 | 46500 | 46600 | 46500 | 82 |
| 420 | 20240802 | 114300 | 962331850 | 46500 | 46500 | 46550 | 46500 | 38 |
| 421 | 20240802 | 114200 | 960564750 | 46550 | 46500 | 46550 | 46500 | 123 |
| 422 | 20240802 | 114100 | 954840400 | 46500 | 46700 | 46700 | 46500 | 710 |
| 423 | 20240802 | 114000 | 921772100 | 46700 | 46600 | 46700 | 46600 | 60 |
| 424 | 20240802 | 113900 | 918972650 | 46600 | 46750 | 46750 | 46600 | 102 |
| 425 | 20240802 | 113800 | 914213350 | 46700 | 46650 | 46750 | 46650 | 59 |
| 426 | 20240802 | 113700 | 911458300 | 46700 | 46650 | 46700 | 46650 | 27 |
| 427 | 20240802 | 113600 | 910198550 | 46650 | 46700 | 46700 | 46650 | 316 |
| 428 | 20240802 | 113500 | 895442000 | 46700 | 46650 | 46700 | 46650 | 54 |
| 429 | 20240802 | 113400 | 892922450 | 46650 | 46550 | 46700 | 46550 | 229 |
| 430 | 20240802 | 113300 | 882237750 | 46650 | 46750 | 46800 | 46550 | 900 |
| 431 | 20240802 | 113200 | 840253900 | 46750 | 46750 | 46800 | 46750 | 46 |
| 432 | 20240802 | 113100 | 838103100 | 46700 | 46750 | 46800 | 46700 | 184 |
| 433 | 20240802 | 113000 | 829499300 | 46800 | 46700 | 46800 | 46700 | 193 |
| 434 | 20240802 | 112900 | 820470650 | 46700 | 46700 | 46750 | 46700 | 45 |
| 435 | 20240802 | 112800 | 818368750 | 46750 | 46700 | 46750 | 46700 | 51 |
| 436 | 20240802 | 112700 | 815986700 | 46700 | 46700 | 46700 | 46650 | 35 |
| 437 | 20240802 | 112600 | 814352800 | 46700 | 46700 | 46700 | 46650 | 97 |
| 438 | 20240802 | 112500 | 809823450 | 46700 | 46650 | 46700 | 46650 | 50 |
| 439 | 20240802 | 112400 | 807490150 | 46700 | 46700 | 46700 | 46650 | 94 |
| 440 | 20240802 | 112300 | 803100750 | 46700 | 46700 | 46700 | 46650 | 11 |
| 441 | 20240802 | 112200 | 802587400 | 46750 | 46700 | 46750 | 46700 | 89 |
| 442 | 20240802 | 112100 | 798428250 | 46750 | 46700 | 46750 | 46700 | 56 |
| 443 | 20240802 | 112000 | 795811050 | 46700 | 46700 | 46750 | 46700 | 25 |
| 444 | 20240802 | 111900 | 794642700 | 46650 | 46700 | 46750 | 46650 | 56 |
| 445 | 20240802 | 111800 | 792027150 | 46750 | 46650 | 46750 | 46650 | 32 |
| 446 | 20240802 | 111700 | 790532850 | 46700 | 46800 | 46800 | 46650 | 49 |
| 447 | 20240802 | 111600 | 788243100 | 46750 | 46800 | 46800 | 46700 | 100 |
| 448 | 20240802 | 111500 | 783570150 | 46800 | 46700 | 46800 | 46700 | 37 |
| 449 | 20240802 | 111400 | 781839900 | 46750 | 46700 | 46750 | 46700 | 231 |
| 450 | 20240802 | 111300 | 771052100 | 46650 | 46800 | 46800 | 46650 | 59 |
| 451 | 20240802 | 111200 | 768297550 | 46750 | 46850 | 46850 | 46750 | 91 |
| 452 | 20240802 | 111100 | 764036950 | 46850 | 46900 | 46900 | 46850 | 59 |
| 453 | 20240802 | 111000 | 761270600 | 46900 | 46750 | 46900 | 46750 | 76 |
| 454 | 20240802 | 110900 | 757713600 | 46900 | 46900 | 46900 | 46800 | 42 |
| 455 | 20240802 | 110800 | 755746500 | 46800 | 46850 | 46850 | 46800 | 83 |
| 456 | 20240802 | 110700 | 751858650 | 46800 | 46850 | 46900 | 46800 | 30 |
| 457 | 20240802 | 110600 | 750453700 | 46900 | 46850 | 46900 | 46850 | 141 |
| 458 | 20240802 | 110500 | 743844100 | 46800 | 46850 | 46850 | 46800 | 28 |
| 459 | 20240802 | 110400 | 742533350 | 46850 | 46800 | 46850 | 46800 | 105 |
| 460 | 20240802 | 110300 | 737617100 | 46750 | 46800 | 46850 | 46750 | 32 |
| 461 | 20240802 | 110200 | 736119500 | 46750 | 46750 | 46800 | 46700 | 68 |
| 462 | 20240802 | 110100 | 732940800 | 46800 | 46900 | 46900 | 46800 | 23 |
| 463 | 20240802 | 110000 | 731863450 | 46900 | 46750 | 46900 | 46750 | 86 |
| 464 | 20240802 | 105900 | 727835300 | 46800 | 46800 | 46800 | 46750 | 19 |
| 465 | 20240802 | 105800 | 726946450 | 46750 | 46750 | 46800 | 46750 | 44 |
| 466 | 20240802 | 105700 | 724889400 | 46800 | 46800 | 46800 | 46800 | 17 |
| 467 | 20240802 | 105600 | 724093800 | 46750 | 46750 | 46750 | 46700 | 75 |
| 468 | 20240802 | 105500 | 720588150 | 46750 | 46750 | 46750 | 46700 | 36 |
| 469 | 20240802 | 105400 | 718905900 | 46700 | 46700 | 46700 | 46650 | 63 |
| 470 | 20240802 | 105300 | 715964450 | 46650 | 46700 | 46750 | 46650 | 12 |
| 471 | 20240802 | 105200 | 715403950 | 46700 | 46700 | 46700 | 46650 | 107 |
| 472 | 20240802 | 105100 | 710409400 | 46700 | 46700 | 46700 | 46700 | 42 |
| 473 | 20240802 | 105000 | 708448000 | 46700 | 46700 | 46700 | 46650 | 129 |
| 474 | 20240802 | 104900 | 702424900 | 46750 | 46750 | 46750 | 46750 | 15 |
| 475 | 20240802 | 104800 | 701723650 | 46800 | 46800 | 46850 | 46750 | 828 |
| 476 | 20240802 | 104700 | 662974050 | 46800 | 46850 | 46850 | 46800 | 75 |
| 477 | 20240802 | 104600 | 659461800 | 46800 | 46850 | 46850 | 46800 | 630 |
| 478 | 20240802 | 104500 | 629947300 | 46850 | 46850 | 46850 | 46800 | 137 |
| 479 | 20240802 | 104400 | 623531400 | 46800 | 46800 | 46850 | 46800 | 57 |
| 480 | 20240802 | 104300 | 620862700 | 46800 | 46800 | 46850 | 46800 | 72 |
| 481 | 20240802 | 104200 | 617492750 | 46750 | 46800 | 46800 | 46750 | 26 |
| 482 | 20240802 | 104100 | 616276550 | 46750 | 46750 | 46800 | 46750 | 68 |
| 483 | 20240802 | 104000 | 613095150 | 46750 | 46750 | 46750 | 46700 | 99 |
| 484 | 20240802 | 103900 | 608470550 | 46750 | 46750 | 46800 | 46750 | 69 |
| 485 | 20240802 | 103800 | 605241450 | 46800 | 46800 | 46800 | 46750 | 59 |
| 486 | 20240802 | 103700 | 602482250 | 46800 | 46850 | 46850 | 46800 | 66 |
| 487 | 20240802 | 103600 | 599391200 | 46850 | 46850 | 46850 | 46800 | 71 |
| 488 | 20240802 | 103500 | 596065450 | 46850 | 46850 | 46850 | 46800 | 58 |
| 489 | 20240802 | 103400 | 593348500 | 46800 | 46850 | 46850 | 46800 | 42 |
| 490 | 20240802 | 103300 | 591382650 | 46850 | 46850 | 46900 | 46850 | 114 |
| 491 | 20240802 | 103200 | 586040200 | 46900 | 46900 | 46900 | 46850 | 92 |
| 492 | 20240802 | 103100 | 581729750 | 46900 | 46850 | 46900 | 46850 | 49 |
| 493 | 20240802 | 103000 | 579433550 | 46850 | 46850 | 46900 | 46850 | 152 |
| 494 | 20240802 | 102900 | 572312250 | 46800 | 46700 | 46800 | 46700 | 149 |
| 495 | 20240802 | 102800 | 565341250 | 46700 | 46750 | 46750 | 46700 | 18 |
| 496 | 20240802 | 102700 | 564500600 | 46750 | 46750 | 46750 | 46750 | 66 |
| 497 | 20240802 | 102600 | 561415100 | 46800 | 46700 | 46800 | 46700 | 46 |
| 498 | 20240802 | 102500 | 559264750 | 46700 | 46650 | 46700 | 46650 | 86 |
| 499 | 20240802 | 102400 | 555250250 | 46700 | 46650 | 46700 | 46650 | 22 |
| 500 | 20240802 | 102300 | 554223250 | 46600 | 46700 | 46700 | 46600 | 74 |
| 501 | 20240802 | 102200 | 550768700 | 46550 | 46650 | 46700 | 46550 | 101 |
| 502 | 20240802 | 102100 | 546060900 | 46650 | 46650 | 46700 | 46600 | 190 |
| 503 | 20240802 | 102000 | 537197650 | 46650 | 46650 | 46650 | 46550 | 95 |
| 504 | 20240802 | 101900 | 532770350 | 46600 | 46600 | 46600 | 46550 | 55 |
| 505 | 20240802 | 101800 | 530208650 | 46650 | 46600 | 46650 | 46600 | 24 |
| 506 | 20240802 | 101700 | 529090200 | 46600 | 46650 | 46650 | 46550 | 26 |
| 507 | 20240802 | 101600 | 527879400 | 46550 | 46650 | 46650 | 46550 | 39 |
| 508 | 20240802 | 101500 | 526062300 | 46650 | 46650 | 46650 | 46600 | 27 |
| 509 | 20240802 | 101400 | 524803400 | 46600 | 46600 | 46600 | 46600 | 217 |
| 510 | 20240802 | 101300 | 514691200 | 46600 | 46500 | 46600 | 46500 | 374 |
| 511 | 20240802 | 101200 | 497277000 | 46500 | 46500 | 46550 | 46500 | 166 |
| 512 | 20240802 | 101100 | 489557900 | 46500 | 46550 | 46550 | 46500 | 207 |
| 513 | 20240802 | 101000 | 479930700 | 46550 | 46450 | 46550 | 46450 | 114 |
| 514 | 20240802 | 100900 | 474631150 | 46450 | 46500 | 46500 | 46450 | 23 |
| 515 | 20240802 | 100800 | 473562250 | 46500 | 46500 | 46500 | 46400 | 779 |
| 516 | 20240802 | 100700 | 437367150 | 46500 | 46500 | 46550 | 46500 | 98 |
| 517 | 20240802 | 100600 | 432810050 | 46550 | 46550 | 46550 | 46550 | 34 |
| 518 | 20240802 | 100500 | 431227350 | 46500 | 46550 | 46550 | 46500 | 71 |
| 519 | 20240802 | 100400 | 427924300 | 46550 | 46500 | 46550 | 46500 | 38 |
| 520 | 20240802 | 100300 | 426157200 | 46550 | 46550 | 46550 | 46550 | 3 |
| 521 | 20240802 | 100200 | 426017550 | 46500 | 46500 | 46500 | 46500 | 19 |
| 522 | 20240802 | 100100 | 425134050 | 46500 | 46500 | 46550 | 46500 | 69 |
| 523 | 20240802 | 100000 | 421925050 | 46500 | 46500 | 46500 | 46450 | 33 |
| 524 | 20240802 | 095900 | 420391200 | 46450 | 46500 | 46500 | 46450 | 13 |
| 525 | 20240802 | 095800 | 419787050 | 46500 | 46500 | 46500 | 46450 | 100 |
| 526 | 20240802 | 095700 | 415137850 | 46500 | 46500 | 46500 | 46500 | 0 |
| 527 | 20240802 | 095600 | 415137850 | 46500 | 46500 | 46500 | 46450 | 95 |
| 528 | 20240802 | 095500 | 410720950 | 46500 | 46450 | 46500 | 46450 | 65 |
| 529 | 20240802 | 095400 | 407699600 | 46500 | 46500 | 46500 | 46450 | 40 |
| 530 | 20240802 | 095300 | 405840200 | 46450 | 46500 | 46500 | 46450 | 8 |
| 531 | 20240802 | 095200 | 405468550 | 46500 | 46550 | 46550 | 46500 | 239 |
| 532 | 20240802 | 095100 | 394353600 | 46550 | 46550 | 46550 | 46550 | 18 |
| 533 | 20240802 | 095000 | 393515700 | 46550 | 46500 | 46550 | 46500 | 70 |
| 534 | 20240802 | 094900 | 390260200 | 46550 | 46550 | 46550 | 46550 | 29 |
| 535 | 20240802 | 094800 | 388910250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 536 | 20240802 | 094700 | 388910250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 537 | 20240802 | 094600 | 388910250 | 46550 | 46550 | 46550 | 46550 | 16 |
| 538 | 20240802 | 094500 | 388165450 | 46550 | 46500 | 46550 | 46500 | 47 |
| 539 | 20240802 | 094400 | 385977850 | 46500 | 46500 | 46500 | 46500 | 5 |
| 540 | 20240802 | 094300 | 385745350 | 46500 | 46500 | 46500 | 46500 | 135 |
| 541 | 20240802 | 094200 | 379467850 | 46550 | 46600 | 46600 | 46550 | 112 |
| 542 | 20240802 | 094100 | 374251750 | 46600 | 46500 | 46600 | 46500 | 504 |
| 543 | 20240802 | 094000 | 350799150 | 46500 | 46500 | 46500 | 46500 | 10 |
| 544 | 20240802 | 093900 | 350334150 | 46500 | 46500 | 46500 | 46500 | 1 |
| 545 | 20240802 | 093800 | 350287650 | 46450 | 46500 | 46500 | 46450 | 164 |
| 546 | 20240802 | 093700 | 342667900 | 46500 | 46550 | 46550 | 46500 | 498 |
| 547 | 20240802 | 093600 | 319507200 | 46550 | 46550 | 46550 | 46550 | 39 |
| 548 | 20240802 | 093500 | 317691750 | 46550 | 46550 | 46550 | 46550 | 17 |
| 549 | 20240802 | 093400 | 316900400 | 46500 | 46500 | 46500 | 46500 | 0 |
| 550 | 20240802 | 093300 | 316900400 | 46500 | 46550 | 46550 | 46500 | 32 |
| 551 | 20240802 | 093200 | 315411900 | 46550 | 46550 | 46550 | 46550 | 9 |
| 552 | 20240802 | 093100 | 314992950 | 46550 | 46550 | 46550 | 46500 | 187 |
| 553 | 20240802 | 093000 | 306289850 | 46550 | 46500 | 46550 | 46500 | 56 |
| 554 | 20240802 | 092900 | 303685050 | 46550 | 46550 | 46550 | 46550 | 73 |
| 555 | 20240802 | 092800 | 300286900 | 46600 | 46600 | 46600 | 46600 | 1 |
| 556 | 20240802 | 092700 | 300240300 | 46500 | 46500 | 46500 | 46500 | 5 |
| 557 | 20240802 | 092600 | 300007800 | 46700 | 46700 | 46700 | 46700 | 3 |
| 558 | 20240802 | 092500 | 299867700 | 46700 | 46700 | 46700 | 46700 | 13 |
| 559 | 20240802 | 092400 | 299260600 | 46500 | 46500 | 46500 | 46500 | 857 |
| 560 | 20240802 | 092300 | 259410100 | 46550 | 46500 | 46550 | 46500 | 75 |
| 561 | 20240802 | 092200 | 255921500 | 46500 | 46600 | 46700 | 46500 | 222 |
| 562 | 20240802 | 092100 | 245587100 | 46600 | 46600 | 46600 | 46600 | 8 |
| 563 | 20240802 | 092000 | 245214300 | 46600 | 46600 | 46600 | 46600 | 530 |
| 564 | 20240802 | 091900 | 220516300 | 46600 | 46550 | 46600 | 46550 | 72 |
| 565 | 20240802 | 091800 | 217162400 | 46500 | 46500 | 46500 | 46500 | 209 |
| 566 | 20240802 | 091700 | 207443900 | 46500 | 46550 | 46600 | 46500 | 130 |
| 567 | 20240802 | 091600 | 201393900 | 46600 | 46600 | 46600 | 46600 | 17 |
| 568 | 20240802 | 091500 | 200601700 | 46500 | 46500 | 46600 | 46400 | 637 |
| 569 | 20240802 | 091400 | 170985850 | 46500 | 46600 | 46600 | 46500 | 117 |
| 570 | 20240802 | 091300 | 165535350 | 46450 | 46450 | 46550 | 46450 | 323 |
| 571 | 20240802 | 091200 | 150529950 | 46450 | 46450 | 46500 | 46450 | 280 |
| 572 | 20240802 | 091100 | 137523400 | 46450 | 46600 | 46600 | 46450 | 903 |
| 573 | 20240802 | 091000 | 95488500 | 46600 | 46650 | 46650 | 46600 | 6 |
| 574 | 20240802 | 090900 | 95208850 | 46750 | 46750 | 46750 | 46550 | 75 |
| 575 | 20240802 | 090800 | 91714850 | 46600 | 46650 | 46650 | 46600 | 114 |
| 576 | 20240802 | 090700 | 86401150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 577 | 20240802 | 090600 | 86401150 | 46800 | 46800 | 46800 | 46800 | 1 |
| 578 | 20240802 | 090500 | 86354350 | 46600 | 46600 | 46600 | 46600 | 124 |
| 579 | 20240802 | 090400 | 80575950 | 46900 | 46700 | 46950 | 46500 | 507 |
| 580 | 20240802 | 090300 | 56975400 | 46600 | 46700 | 46700 | 46600 | 298 |
| 581 | 20240802 | 090200 | 43088450 | 46700 | 46700 | 46750 | 46700 | 30 |
| 582 | 20240802 | 090100 | 41687400 | 46700 | 46800 | 46950 | 46700 | 747 |
| 583 | 20240802 | 090000 | 6744650 | 46950 | 46800 | 47050 | 46800 | 144 |