37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 202400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 3 | 20240802 | 202300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20240802 | 202200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20240802 | 202100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20240802 | 202000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20240802 | 201900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20240802 | 201800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20240802 | 201700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20240802 | 201600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20240802 | 201500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20240802 | 201400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20240802 | 201300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20240802 | 201200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20240802 | 201100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20240802 | 201000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20240802 | 200900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20240802 | 200800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20240802 | 200700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20240802 | 200600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20240802 | 200500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20240802 | 200400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20240802 | 200300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20240802 | 200200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20240802 | 200100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20240802 | 200000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20240802 | 195900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20240802 | 195800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20240802 | 195700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20240802 | 195600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20240802 | 195500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20240802 | 195400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 33 | 20240802 | 195300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20240802 | 195200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20240802 | 195100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20240802 | 195000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20240802 | 194900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20240802 | 194800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20240802 | 194700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20240802 | 194600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20240802 | 194500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20240802 | 194400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20240802 | 194300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20240802 | 194200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20240802 | 194100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20240802 | 194000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20240802 | 193900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20240802 | 193800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20240802 | 193700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20240802 | 193600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20240802 | 193500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20240802 | 193400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20240802 | 193300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20240802 | 193200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20240802 | 193100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20240802 | 193000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20240802 | 192900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20240802 | 192800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20240802 | 192700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20240802 | 192600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20240802 | 192500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20240802 | 192400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 63 | 20240802 | 192300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20240802 | 192200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20240802 | 192100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20240802 | 192000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20240802 | 191900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20240802 | 191800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20240802 | 191700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20240802 | 191600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20240802 | 191500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20240802 | 191400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20240802 | 191300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20240802 | 191200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20240802 | 191100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20240802 | 191000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20240802 | 190900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20240802 | 190800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20240802 | 190700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20240802 | 190600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20240802 | 190500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20240802 | 190400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20240802 | 190300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20240802 | 190200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20240802 | 190100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20240802 | 190000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20240802 | 185900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20240802 | 185800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20240802 | 185700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20240802 | 185600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20240802 | 185500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20240802 | 185400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 93 | 20240802 | 185300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20240802 | 185200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20240802 | 185100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20240802 | 185000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20240802 | 184900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20240802 | 184800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20240802 | 184700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20240802 | 184600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20240802 | 184500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20240802 | 184400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20240802 | 184300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20240802 | 184200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20240802 | 184100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20240802 | 184000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20240802 | 183900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20240802 | 183800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20240802 | 183700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20240802 | 183600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20240802 | 183500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20240802 | 183400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20240802 | 183300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20240802 | 183200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20240802 | 183100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20240802 | 183000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20240802 | 182900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20240802 | 182800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20240802 | 182700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20240802 | 182600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20240802 | 182500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20240802 | 182400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 123 | 20240802 | 182300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20240802 | 182200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20240802 | 182100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20240802 | 182000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20240802 | 181900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20240802 | 181800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20240802 | 181700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20240802 | 181600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20240802 | 181500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20240802 | 181400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20240802 | 181300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20240802 | 181200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20240802 | 181100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20240802 | 181000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20240802 | 180900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20240802 | 180800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20240802 | 180700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20240802 | 180600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20240802 | 180500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20240802 | 180400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20240802 | 180300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20240802 | 180200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20240802 | 180100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20240802 | 180000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20240802 | 175900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20240802 | 175800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20240802 | 175700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20240802 | 175600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20240802 | 175500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20240802 | 175400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 153 | 20240802 | 175300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20240802 | 175200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20240802 | 175100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20240802 | 175000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20240802 | 174900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20240802 | 174800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20240802 | 174700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20240802 | 174600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20240802 | 174500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20240802 | 174400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20240802 | 174300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20240802 | 174200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20240802 | 174100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20240802 | 174000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20240802 | 173900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20240802 | 173800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20240802 | 173700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20240802 | 173600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20240802 | 173500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20240802 | 173400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20240802 | 173300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20240802 | 173200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20240802 | 173100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20240802 | 173000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20240802 | 172900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20240802 | 172800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20240802 | 172700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20240802 | 172600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20240802 | 172500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20240802 | 172400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 183 | 20240802 | 172300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20240802 | 172200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20240802 | 172100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20240802 | 172000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20240802 | 171900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20240802 | 171800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20240802 | 171700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20240802 | 171600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20240802 | 171500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20240802 | 171400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20240802 | 171300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20240802 | 171200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20240802 | 171100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20240802 | 171000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20240802 | 170900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20240802 | 170800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20240802 | 170700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20240802 | 170600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20240802 | 170500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20240802 | 170400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20240802 | 170300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20240802 | 170200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20240802 | 170100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20240802 | 170000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20240802 | 165900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20240802 | 165800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20240802 | 165700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20240802 | 165600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20240802 | 165500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20240802 | 165400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 213 | 20240802 | 165300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20240802 | 165200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20240802 | 165100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20240802 | 165000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20240802 | 164900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20240802 | 164800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20240802 | 164700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20240802 | 164600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20240802 | 164500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20240802 | 164400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20240802 | 164300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20240802 | 164200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20240802 | 164100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20240802 | 164000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20240802 | 163900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20240802 | 163800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20240802 | 163700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20240802 | 163600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20240802 | 163500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20240802 | 163400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20240802 | 163300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20240802 | 163200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20240802 | 163100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20240802 | 163000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20240802 | 162900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20240802 | 162800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20240802 | 162700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20240802 | 162600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20240802 | 162500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20240802 | 162400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 243 | 20240802 | 162300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20240802 | 162200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20240802 | 162100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20240802 | 162000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20240802 | 161900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20240802 | 161800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20240802 | 161700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20240802 | 161600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20240802 | 161500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20240802 | 161400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20240802 | 161300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20240802 | 161200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20240802 | 161100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20240802 | 161000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20240802 | 160900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20240802 | 160800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20240802 | 160700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20240802 | 160600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20240802 | 160500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20240802 | 160400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20240802 | 160300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20240802 | 160200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20240802 | 160100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20240802 | 160000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20240802 | 155900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20240802 | 155800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20240802 | 155700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20240802 | 155600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20240802 | 155500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20240802 | 155400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 273 | 20240802 | 155300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20240802 | 155200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20240802 | 155100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20240802 | 155000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20240802 | 154900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20240802 | 154800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20240802 | 154700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20240802 | 154600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20240802 | 154500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20240802 | 154400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20240802 | 154300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20240802 | 154200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20240802 | 154100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 286 | 20240802 | 154000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 287 | 20240802 | 153900 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 288 | 20240802 | 153800 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 289 | 20240802 | 153700 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 290 | 20240802 | 153600 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 291 | 20240802 | 153500 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 292 | 20240802 | 153400 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 293 | 20240802 | 153300 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 294 | 20240802 | 153200 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 295 | 20240802 | 153100 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 296 | 20240802 | 153000 | 21764119800 | 43850 | 43850 | 43850 | 43850 | 6735 |
| 297 | 20240802 | 152900 | 21468790050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20240802 | 152800 | 21468790050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20240802 | 152700 | 21468790050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20240802 | 152600 | 21468790050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20240802 | 152500 | 21468790050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20240802 | 152400 | 21468790050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 303 | 20240802 | 152300 | 21468790050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 304 | 20240802 | 152200 | 21468790050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 305 | 20240802 | 152100 | 21468790050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 306 | 20240802 | 152000 | 21468790050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 307 | 20240802 | 151900 | 21468790050 | 43850 | 43500 | 44500 | 43150 | 7577 |
| 308 | 20240802 | 151800 | 21138043900 | 43500 | 42600 | 43950 | 41800 | 13874 |
| 309 | 20240802 | 151700 | 20547110150 | 42600 | 40600 | 43000 | 40200 | 43402 |
| 310 | 20240802 | 151600 | 18759017100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20240802 | 151500 | 18759017100 | 43700 | 43700 | 43700 | 43700 | 420 |
| 312 | 20240802 | 151400 | 18740663100 | 43800 | 44400 | 44400 | 43750 | 13018 |
| 313 | 20240802 | 151300 | 18166452000 | 44450 | 44500 | 44500 | 44400 | 1356 |
| 314 | 20240802 | 151200 | 18106177700 | 44500 | 44550 | 44650 | 44500 | 827 |
| 315 | 20240802 | 151100 | 18069327750 | 44500 | 44450 | 44500 | 44400 | 787 |
| 316 | 20240802 | 151000 | 18034347350 | 44450 | 44400 | 44450 | 44400 | 325 |
| 317 | 20240802 | 150900 | 18019915550 | 44400 | 44450 | 44550 | 44400 | 680 |
| 318 | 20240802 | 150800 | 17989656200 | 44450 | 44400 | 44550 | 44350 | 1161 |
| 319 | 20240802 | 150700 | 17938051850 | 44400 | 44400 | 44400 | 44350 | 321 |
| 320 | 20240802 | 150600 | 17923809900 | 44350 | 44350 | 44400 | 44300 | 404 |
| 321 | 20240802 | 150500 | 17905890850 | 44400 | 44300 | 44400 | 44250 | 834 |
| 322 | 20240802 | 150400 | 17868940850 | 44350 | 44500 | 44500 | 44250 | 1142 |
| 323 | 20240802 | 150300 | 17818308500 | 44500 | 44450 | 44500 | 44400 | 645 |
| 324 | 20240802 | 150200 | 17789640150 | 44400 | 44450 | 44500 | 44250 | 6776 |
| 325 | 20240802 | 150100 | 17489357550 | 44400 | 44400 | 44450 | 44400 | 565 |
| 326 | 20240802 | 150000 | 17464268900 | 44400 | 44350 | 44450 | 44300 | 1811 |
| 327 | 20240802 | 145900 | 17383944950 | 44350 | 44450 | 44450 | 44350 | 691 |
| 328 | 20240802 | 145800 | 17353264250 | 44450 | 44400 | 44450 | 44400 | 509 |
| 329 | 20240802 | 145700 | 17330655700 | 44450 | 44450 | 44450 | 44400 | 344 |
| 330 | 20240802 | 145600 | 17315373450 | 44450 | 44450 | 44500 | 44400 | 659 |
| 331 | 20240802 | 145500 | 17286085200 | 44400 | 44400 | 44450 | 44400 | 502 |
| 332 | 20240802 | 145400 | 17263793600 | 44400 | 44500 | 44500 | 44400 | 1626 |
| 333 | 20240802 | 145300 | 17191546200 | 44450 | 44450 | 44500 | 44450 | 479 |
| 334 | 20240802 | 145200 | 17170248350 | 44500 | 44500 | 44500 | 44400 | 340 |
| 335 | 20240802 | 145100 | 17155135450 | 44450 | 44500 | 44500 | 44400 | 485 |
| 336 | 20240802 | 145000 | 17133572900 | 44500 | 44500 | 44500 | 44450 | 625 |
| 337 | 20240802 | 144900 | 17105786400 | 44500 | 44500 | 44500 | 44400 | 456 |
| 338 | 20240802 | 144800 | 17085524100 | 44500 | 44600 | 44600 | 44450 | 1797 |
| 339 | 20240802 | 144700 | 17005492200 | 44550 | 44450 | 44650 | 44450 | 1987 |
| 340 | 20240802 | 144600 | 16916976150 | 44450 | 44400 | 44500 | 44350 | 533 |
| 341 | 20240802 | 144500 | 16893318700 | 44400 | 44400 | 44500 | 44350 | 408 |
| 342 | 20240802 | 144400 | 16875197250 | 44350 | 44450 | 44500 | 44350 | 632 |
| 343 | 20240802 | 144300 | 16847127800 | 44450 | 44550 | 44550 | 44450 | 450 |
| 344 | 20240802 | 144200 | 16827111500 | 44500 | 44450 | 44550 | 44450 | 465 |
| 345 | 20240802 | 144100 | 16806420800 | 44500 | 44400 | 44500 | 44400 | 677 |
| 346 | 20240802 | 144000 | 16776316800 | 44450 | 44400 | 44450 | 44350 | 686 |
| 347 | 20240802 | 143900 | 16745852950 | 44500 | 44300 | 44500 | 44300 | 1474 |
| 348 | 20240802 | 143800 | 16680434300 | 44300 | 44350 | 44400 | 44300 | 2604 |
| 349 | 20240802 | 143700 | 16564945250 | 44400 | 44400 | 44450 | 44350 | 927 |
| 350 | 20240802 | 143600 | 16523782400 | 44400 | 44450 | 44600 | 44400 | 758 |
| 351 | 20240802 | 143500 | 16490063700 | 44450 | 44450 | 44500 | 44400 | 550 |
| 352 | 20240802 | 143400 | 16465630550 | 44400 | 44450 | 44500 | 44400 | 236 |
| 353 | 20240802 | 143300 | 16455142950 | 44450 | 44450 | 44500 | 44400 | 566 |
| 354 | 20240802 | 143200 | 16429980700 | 44450 | 44450 | 44500 | 44400 | 334 |
| 355 | 20240802 | 143100 | 16415137300 | 44450 | 44500 | 44500 | 44450 | 395 |
| 356 | 20240802 | 143000 | 16397574050 | 44450 | 44450 | 44500 | 44450 | 589 |
| 357 | 20240802 | 142900 | 16371389100 | 44450 | 44500 | 44500 | 44450 | 509 |
| 358 | 20240802 | 142800 | 16348761150 | 44500 | 44450 | 44500 | 44450 | 546 |
| 359 | 20240802 | 142700 | 16324482550 | 44500 | 44450 | 44500 | 44450 | 580 |
| 360 | 20240802 | 142600 | 16298696300 | 44450 | 44600 | 44600 | 44450 | 1696 |
| 361 | 20240802 | 142500 | 16223225150 | 44500 | 44650 | 44650 | 44500 | 658 |
| 362 | 20240802 | 142400 | 16193918100 | 44650 | 44550 | 44650 | 44500 | 1591 |
| 363 | 20240802 | 142300 | 16123089550 | 44650 | 44550 | 44650 | 44500 | 862 |
| 364 | 20240802 | 142200 | 16084690800 | 44550 | 44500 | 44600 | 44500 | 822 |
| 365 | 20240802 | 142100 | 16048076050 | 44550 | 44500 | 44550 | 44500 | 612 |
| 366 | 20240802 | 142000 | 16020839600 | 44550 | 44600 | 44600 | 44500 | 871 |
| 367 | 20240802 | 141900 | 15982033400 | 44550 | 44550 | 44600 | 44500 | 681 |
| 368 | 20240802 | 141800 | 15951708300 | 44500 | 44600 | 44600 | 44500 | 663 |
| 369 | 20240802 | 141700 | 15922177400 | 44550 | 44550 | 44600 | 44550 | 1744 |
| 370 | 20240802 | 141600 | 15844471200 | 44600 | 44600 | 44650 | 44550 | 359 |
| 371 | 20240802 | 141500 | 15828470550 | 44600 | 44700 | 44700 | 44600 | 1683 |
| 372 | 20240802 | 141400 | 15753375000 | 44650 | 44750 | 44750 | 44650 | 482 |
| 373 | 20240802 | 141300 | 15731835200 | 44700 | 44650 | 44750 | 44650 | 762 |
| 374 | 20240802 | 141200 | 15697794000 | 44700 | 44700 | 44750 | 44650 | 484 |
| 375 | 20240802 | 141100 | 15676165050 | 44700 | 44700 | 44750 | 44650 | 707 |
| 376 | 20240802 | 141000 | 15644578800 | 44650 | 44700 | 44750 | 44650 | 606 |
| 377 | 20240802 | 140900 | 15617502300 | 44650 | 44700 | 44750 | 44650 | 312 |
| 378 | 20240802 | 140800 | 15603560150 | 44700 | 44750 | 44800 | 44700 | 669 |
| 379 | 20240802 | 140700 | 15573624800 | 44750 | 44750 | 44750 | 44700 | 349 |
| 380 | 20240802 | 140600 | 15558022100 | 44700 | 44700 | 44750 | 44700 | 508 |
| 381 | 20240802 | 140500 | 15535305300 | 44750 | 44700 | 44750 | 44650 | 1845 |
| 382 | 20240802 | 140400 | 15452823800 | 44650 | 44750 | 44750 | 44650 | 1133 |
| 383 | 20240802 | 140300 | 15402207500 | 44700 | 44750 | 44800 | 44700 | 302 |
| 384 | 20240802 | 140200 | 15388691600 | 44800 | 44700 | 44800 | 44700 | 568 |
| 385 | 20240802 | 140100 | 15363275200 | 44700 | 44750 | 44750 | 44700 | 406 |
| 386 | 20240802 | 140000 | 15345121600 | 44750 | 44750 | 44800 | 44750 | 454 |
| 387 | 20240802 | 135900 | 15324799100 | 44750 | 44700 | 44800 | 44650 | 1211 |
| 388 | 20240802 | 135800 | 15270646850 | 44700 | 44650 | 44700 | 44650 | 184 |
| 389 | 20240802 | 135700 | 15262428450 | 44700 | 44750 | 44800 | 44700 | 1945 |
| 390 | 20240802 | 135600 | 15175454050 | 44800 | 44800 | 44800 | 44750 | 399 |
| 391 | 20240802 | 135500 | 15157589650 | 44750 | 44750 | 44800 | 44750 | 269 |
| 392 | 20240802 | 135400 | 15145548100 | 44750 | 44800 | 44800 | 44750 | 218 |
| 393 | 20240802 | 135300 | 15135790500 | 44750 | 44800 | 44800 | 44750 | 741 |
| 394 | 20240802 | 135200 | 15102608050 | 44850 | 44850 | 44850 | 44800 | 198 |
| 395 | 20240802 | 135100 | 15093736350 | 44800 | 44850 | 44850 | 44800 | 355 |
| 396 | 20240802 | 135000 | 15077825450 | 44800 | 44800 | 44850 | 44800 | 331 |
| 397 | 20240802 | 134900 | 15062992050 | 44850 | 44900 | 44900 | 44800 | 215 |
| 398 | 20240802 | 134800 | 15053351800 | 44850 | 44800 | 44900 | 44800 | 347 |
| 399 | 20240802 | 134700 | 15037795100 | 44850 | 44850 | 44850 | 44750 | 557 |
| 400 | 20240802 | 134600 | 15012842650 | 44800 | 44850 | 44850 | 44800 | 334 |
| 401 | 20240802 | 134500 | 14997871450 | 44850 | 44750 | 44850 | 44750 | 317 |
| 402 | 20240802 | 134400 | 14983677150 | 44800 | 44900 | 44900 | 44800 | 1394 |
| 403 | 20240802 | 134300 | 14921205250 | 44850 | 44850 | 44900 | 44850 | 443 |
| 404 | 20240802 | 134200 | 14901327350 | 44850 | 44850 | 44900 | 44850 | 230 |
| 405 | 20240802 | 134100 | 14891009600 | 44900 | 44950 | 44950 | 44850 | 675 |
| 406 | 20240802 | 134000 | 14860687750 | 44900 | 44900 | 44950 | 44900 | 220 |
| 407 | 20240802 | 133900 | 14850805600 | 44900 | 44850 | 44950 | 44850 | 196 |
| 408 | 20240802 | 133800 | 14842010900 | 44850 | 44950 | 44950 | 44850 | 565 |
| 409 | 20240802 | 133700 | 14816643500 | 44900 | 45000 | 45000 | 44900 | 160 |
| 410 | 20240802 | 133600 | 14809452500 | 44950 | 44900 | 44950 | 44900 | 258 |
| 411 | 20240802 | 133500 | 14797862950 | 44950 | 44950 | 45000 | 44900 | 342 |
| 412 | 20240802 | 133400 | 14782493300 | 44950 | 44950 | 45000 | 44900 | 165 |
| 413 | 20240802 | 133300 | 14775076550 | 45000 | 44900 | 45000 | 44900 | 452 |
| 414 | 20240802 | 133200 | 14754752750 | 44900 | 44950 | 45000 | 44900 | 106 |
| 415 | 20240802 | 133100 | 14749988200 | 44950 | 44950 | 45000 | 44900 | 518 |
| 416 | 20240802 | 133000 | 14726701600 | 44950 | 45050 | 45050 | 44950 | 1403 |
| 417 | 20240802 | 132900 | 14663559400 | 45050 | 45050 | 45100 | 45050 | 649 |
| 418 | 20240802 | 132800 | 14634317550 | 45050 | 45050 | 45100 | 45050 | 260 |
| 419 | 20240802 | 132700 | 14622594450 | 45100 | 45050 | 45100 | 45000 | 829 |
| 420 | 20240802 | 132600 | 14585246250 | 45100 | 45050 | 45100 | 45050 | 346 |
| 421 | 20240802 | 132500 | 14569651150 | 45050 | 45000 | 45100 | 45000 | 1470 |
| 422 | 20240802 | 132400 | 14503427200 | 45000 | 45000 | 45000 | 44950 | 642 |
| 423 | 20240802 | 132300 | 14474541800 | 44950 | 44950 | 45000 | 44950 | 467 |
| 424 | 20240802 | 132200 | 14453549600 | 44950 | 45000 | 45000 | 44950 | 390 |
| 425 | 20240802 | 132100 | 14436016550 | 44950 | 45050 | 45050 | 44950 | 930 |
| 426 | 20240802 | 132000 | 14394177600 | 45000 | 45000 | 45050 | 44950 | 594 |
| 427 | 20240802 | 131900 | 14367434150 | 44950 | 45050 | 45100 | 44950 | 764 |
| 428 | 20240802 | 131800 | 14333018700 | 45050 | 45000 | 45100 | 44950 | 2012 |
| 429 | 20240802 | 131700 | 14242435450 | 44950 | 45000 | 45000 | 44950 | 442 |
| 430 | 20240802 | 131600 | 14222560150 | 45000 | 45000 | 45000 | 44950 | 42 |
| 431 | 20240802 | 131500 | 14220671200 | 44950 | 44950 | 45000 | 44950 | 567 |
| 432 | 20240802 | 131400 | 14195174050 | 45000 | 44950 | 45000 | 44900 | 327 |
| 433 | 20240802 | 131300 | 14180474550 | 45000 | 45000 | 45000 | 44950 | 411 |
| 434 | 20240802 | 131200 | 14161989400 | 45000 | 44850 | 45000 | 44800 | 2946 |
| 435 | 20240802 | 131100 | 14029718200 | 44800 | 44800 | 44850 | 44800 | 861 |
| 436 | 20240802 | 131000 | 13991135900 | 44850 | 44800 | 44850 | 44800 | 123 |
| 437 | 20240802 | 130900 | 13985623750 | 44800 | 44850 | 44850 | 44800 | 295 |
| 438 | 20240802 | 130800 | 13972405200 | 44850 | 44900 | 44900 | 44800 | 473 |
| 439 | 20240802 | 130700 | 13951194550 | 44900 | 44850 | 44900 | 44800 | 385 |
| 440 | 20240802 | 130600 | 13933919950 | 44850 | 44850 | 44850 | 44800 | 376 |
| 441 | 20240802 | 130500 | 13917056400 | 44900 | 44900 | 44900 | 44850 | 135 |
| 442 | 20240802 | 130400 | 13910995150 | 44850 | 44850 | 44900 | 44800 | 188 |
| 443 | 20240802 | 130300 | 13902563350 | 44900 | 44850 | 44900 | 44800 | 277 |
| 444 | 20240802 | 130200 | 13890133350 | 44850 | 44900 | 44950 | 44850 | 391 |
| 445 | 20240802 | 130100 | 13872584950 | 44950 | 44900 | 44950 | 44900 | 431 |
| 446 | 20240802 | 130000 | 13853219200 | 44900 | 44900 | 44950 | 44900 | 490 |
| 447 | 20240802 | 125900 | 13831215250 | 44900 | 44850 | 44900 | 44800 | 204 |
| 448 | 20240802 | 125800 | 13822071900 | 44850 | 44900 | 44900 | 44850 | 214 |
| 449 | 20240802 | 125700 | 13812471200 | 44900 | 45000 | 45000 | 44900 | 499 |
| 450 | 20240802 | 125600 | 13790053900 | 44950 | 44950 | 44950 | 44900 | 309 |
| 451 | 20240802 | 125500 | 13776174350 | 44950 | 44950 | 44950 | 44900 | 123 |
| 452 | 20240802 | 125400 | 13770651350 | 44950 | 45050 | 45050 | 44900 | 307 |
| 453 | 20240802 | 125300 | 13756834650 | 45100 | 45000 | 45100 | 45000 | 113 |
| 454 | 20240802 | 125200 | 13751742450 | 45050 | 44950 | 45050 | 44900 | 1682 |
| 455 | 20240802 | 125100 | 13676063900 | 44950 | 44850 | 44950 | 44850 | 252 |
| 456 | 20240802 | 125000 | 13664746000 | 44900 | 44900 | 44900 | 44850 | 269 |
| 457 | 20240802 | 124900 | 13652675350 | 44900 | 44800 | 45000 | 44800 | 1449 |
| 458 | 20240802 | 124800 | 13587727550 | 44800 | 44750 | 44800 | 44750 | 447 |
| 459 | 20240802 | 124700 | 13567709700 | 44750 | 44750 | 44750 | 44700 | 625 |
| 460 | 20240802 | 124600 | 13539747500 | 44750 | 44850 | 44900 | 44750 | 685 |
| 461 | 20240802 | 124500 | 13509059750 | 44800 | 44800 | 44850 | 44750 | 512 |
| 462 | 20240802 | 124400 | 13486138050 | 44800 | 44800 | 44850 | 44750 | 361 |
| 463 | 20240802 | 124300 | 13469969750 | 44850 | 44800 | 44850 | 44750 | 491 |
| 464 | 20240802 | 124200 | 13447974600 | 44800 | 44900 | 44900 | 44800 | 177 |
| 465 | 20240802 | 124100 | 13440034250 | 44900 | 44900 | 44900 | 44850 | 306 |
| 466 | 20240802 | 124000 | 13426295250 | 44900 | 45100 | 45100 | 44900 | 1710 |
| 467 | 20240802 | 123900 | 13349339600 | 45100 | 45100 | 45100 | 45050 | 331 |
| 468 | 20240802 | 123800 | 13334426700 | 45100 | 45100 | 45100 | 45000 | 558 |
| 469 | 20240802 | 123700 | 13309286800 | 45100 | 45050 | 45100 | 45000 | 487 |
| 470 | 20240802 | 123600 | 13287347850 | 45050 | 45000 | 45050 | 45000 | 229 |
| 471 | 20240802 | 123500 | 13277040050 | 45050 | 45150 | 45150 | 45050 | 512 |
| 472 | 20240802 | 123400 | 13253960450 | 45100 | 45050 | 45100 | 45000 | 199 |
| 473 | 20240802 | 123300 | 13244998200 | 45050 | 45150 | 45150 | 44950 | 351 |
| 474 | 20240802 | 123200 | 13229179700 | 45100 | 44900 | 45100 | 44900 | 2278 |
| 475 | 20240802 | 123100 | 13126775800 | 44900 | 44900 | 44900 | 44750 | 209 |
| 476 | 20240802 | 123000 | 13117411000 | 44800 | 44800 | 44850 | 44800 | 426 |
| 477 | 20240802 | 122900 | 13098319100 | 44850 | 44800 | 44850 | 44700 | 288 |
| 478 | 20240802 | 122800 | 13085435450 | 44800 | 44650 | 44800 | 44650 | 2361 |
| 479 | 20240802 | 122700 | 12979856500 | 44700 | 44650 | 44700 | 44600 | 363 |
| 480 | 20240802 | 122600 | 12963647500 | 44650 | 44650 | 44700 | 44650 | 471 |
| 481 | 20240802 | 122500 | 12942611400 | 44650 | 44650 | 44700 | 44650 | 89 |
| 482 | 20240802 | 122400 | 12938634800 | 44650 | 44700 | 44700 | 44650 | 242 |
| 483 | 20240802 | 122300 | 12927829400 | 44700 | 44700 | 44750 | 44700 | 265 |
| 484 | 20240802 | 122200 | 12915977300 | 44700 | 44600 | 44700 | 44600 | 384 |
| 485 | 20240802 | 122100 | 12898845400 | 44650 | 44600 | 44650 | 44600 | 179 |
| 486 | 20240802 | 122000 | 12890857150 | 44600 | 44650 | 44750 | 44600 | 292 |
| 487 | 20240802 | 121900 | 12877807550 | 44600 | 44600 | 44650 | 44600 | 219 |
| 488 | 20240802 | 121800 | 12868037000 | 44600 | 44650 | 44700 | 44500 | 6618 |
| 489 | 20240802 | 121700 | 12573144700 | 44650 | 44750 | 44750 | 44650 | 1394 |
| 490 | 20240802 | 121600 | 12510831900 | 44750 | 44850 | 44850 | 44700 | 2970 |
| 491 | 20240802 | 121500 | 12377913500 | 44850 | 44800 | 44900 | 44750 | 307 |
| 492 | 20240802 | 121400 | 12364157100 | 44850 | 44700 | 44850 | 44600 | 1740 |
| 493 | 20240802 | 121300 | 12286438000 | 44850 | 44900 | 44900 | 44650 | 4094 |
| 494 | 20240802 | 121200 | 12103218400 | 44900 | 45000 | 45050 | 44900 | 476 |
| 495 | 20240802 | 121100 | 12081820050 | 44900 | 45000 | 45000 | 44850 | 1546 |
| 496 | 20240802 | 121000 | 12012359350 | 45050 | 45050 | 45100 | 45050 | 237 |
| 497 | 20240802 | 120900 | 12001680900 | 45050 | 45050 | 45100 | 45000 | 411 |
| 498 | 20240802 | 120800 | 11983177250 | 45050 | 44950 | 45050 | 44950 | 890 |
| 499 | 20240802 | 120700 | 11943124350 | 45000 | 44950 | 45000 | 44950 | 194 |
| 500 | 20240802 | 120600 | 11934399400 | 45000 | 44950 | 45000 | 44950 | 673 |
| 501 | 20240802 | 120500 | 11904122500 | 44900 | 45000 | 45000 | 44900 | 248 |
| 502 | 20240802 | 120400 | 11892974600 | 45000 | 44950 | 45000 | 44950 | 621 |
| 503 | 20240802 | 120300 | 11865058800 | 45000 | 44950 | 45000 | 44900 | 798 |
| 504 | 20240802 | 120200 | 11829182700 | 45000 | 44900 | 45000 | 44850 | 2332 |
| 505 | 20240802 | 120100 | 11724443500 | 44900 | 44900 | 44950 | 44850 | 607 |
| 506 | 20240802 | 120000 | 11697197600 | 44850 | 44850 | 44900 | 44850 | 204 |
| 507 | 20240802 | 115900 | 11688045300 | 44850 | 44900 | 44900 | 44850 | 345 |
| 508 | 20240802 | 115800 | 11672562600 | 44950 | 44950 | 45000 | 44900 | 372 |
| 509 | 20240802 | 115700 | 11655837200 | 44950 | 44950 | 44950 | 44900 | 175 |
| 510 | 20240802 | 115600 | 11647976150 | 45000 | 44950 | 45000 | 44900 | 309 |
| 511 | 20240802 | 115500 | 11634085750 | 44950 | 44850 | 45000 | 44850 | 559 |
| 512 | 20240802 | 115400 | 11608982800 | 44850 | 44850 | 44850 | 44750 | 254 |
| 513 | 20240802 | 115300 | 11597600600 | 44800 | 44750 | 44800 | 44700 | 2211 |
| 514 | 20240802 | 115200 | 11498669750 | 44700 | 44700 | 44750 | 44700 | 118 |
| 515 | 20240802 | 115100 | 11493395050 | 44700 | 44700 | 44750 | 44700 | 433 |
| 516 | 20240802 | 115000 | 11474038300 | 44700 | 44750 | 44800 | 44700 | 546 |
| 517 | 20240802 | 114900 | 11449610050 | 44750 | 44900 | 44950 | 44750 | 522 |
| 518 | 20240802 | 114800 | 11426218550 | 44900 | 44850 | 44900 | 44800 | 324 |
| 519 | 20240802 | 114700 | 11411690150 | 44850 | 44800 | 44850 | 44800 | 373 |
| 520 | 20240802 | 114600 | 11394974050 | 44850 | 44700 | 44850 | 44700 | 226 |
| 521 | 20240802 | 114500 | 11384858800 | 44750 | 44700 | 44750 | 44650 | 386 |
| 522 | 20240802 | 114400 | 11367612850 | 44650 | 44700 | 44700 | 44650 | 203 |
| 523 | 20240802 | 114300 | 11358547200 | 44700 | 44650 | 44700 | 44600 | 2273 |
| 524 | 20240802 | 114200 | 11256979250 | 44700 | 44700 | 44700 | 44650 | 292 |
| 525 | 20240802 | 114100 | 11243939750 | 44650 | 44650 | 44700 | 44600 | 495 |
| 526 | 20240802 | 114000 | 11221839300 | 44650 | 44650 | 44650 | 44600 | 387 |
| 527 | 20240802 | 113900 | 11204571200 | 44650 | 44700 | 44750 | 44650 | 486 |
| 528 | 20240802 | 113800 | 11182864600 | 44750 | 44700 | 44750 | 44700 | 323 |
| 529 | 20240802 | 113700 | 11168418500 | 44700 | 44700 | 44750 | 44700 | 409 |
| 530 | 20240802 | 113600 | 11150129350 | 44700 | 44650 | 44800 | 44600 | 1358 |
| 531 | 20240802 | 113500 | 11089378600 | 44600 | 44650 | 44700 | 44600 | 484 |
| 532 | 20240802 | 113400 | 11067779550 | 44600 | 44700 | 44700 | 44600 | 840 |
| 533 | 20240802 | 113300 | 11030293350 | 44700 | 44650 | 44800 | 44650 | 2883 |
| 534 | 20240802 | 113200 | 10901263650 | 44650 | 44650 | 44650 | 44600 | 462 |
| 535 | 20240802 | 113100 | 10880640750 | 44650 | 44600 | 44700 | 44600 | 761 |
| 536 | 20240802 | 113000 | 10846668900 | 44600 | 44550 | 44650 | 44550 | 1338 |
| 537 | 20240802 | 112900 | 10786993050 | 44600 | 44650 | 44650 | 44600 | 994 |
| 538 | 20240802 | 112800 | 10742652700 | 44650 | 44850 | 44850 | 44650 | 1346 |
| 539 | 20240802 | 112700 | 10682476000 | 44800 | 44700 | 44850 | 44700 | 818 |
| 540 | 20240802 | 112600 | 10645856250 | 44700 | 44650 | 44750 | 44600 | 1661 |
| 541 | 20240802 | 112500 | 10571681750 | 44650 | 44500 | 44750 | 44500 | 1010 |
| 542 | 20240802 | 112400 | 10526580300 | 44500 | 44650 | 44700 | 44500 | 4235 |
| 543 | 20240802 | 112300 | 10337892000 | 44700 | 44800 | 44850 | 44600 | 3360 |
| 544 | 20240802 | 112200 | 10187769100 | 44800 | 44650 | 44900 | 44650 | 1389 |
| 545 | 20240802 | 112100 | 10125595250 | 44650 | 44750 | 44750 | 44650 | 766 |
| 546 | 20240802 | 112000 | 10091353600 | 44750 | 44700 | 44800 | 44700 | 1129 |
| 547 | 20240802 | 111900 | 10040824050 | 44700 | 44950 | 45000 | 44700 | 10394 |
| 548 | 20240802 | 111800 | 9574696000 | 44950 | 44950 | 45000 | 44950 | 319 |
| 549 | 20240802 | 111700 | 9560351550 | 45000 | 45000 | 45000 | 44950 | 1153 |
| 550 | 20240802 | 111600 | 9508494100 | 45000 | 44950 | 45000 | 44900 | 1702 |
| 551 | 20240802 | 111500 | 9431941050 | 44950 | 45100 | 45100 | 44950 | 2075 |
| 552 | 20240802 | 111400 | 9338567100 | 44950 | 45050 | 45100 | 44950 | 3605 |
| 553 | 20240802 | 111300 | 9176321850 | 45050 | 45150 | 45150 | 45000 | 5835 |
| 554 | 20240802 | 111200 | 8913605900 | 45150 | 45150 | 45200 | 45100 | 1487 |
| 555 | 20240802 | 111100 | 8846479450 | 45150 | 45200 | 45200 | 45150 | 208 |
| 556 | 20240802 | 111000 | 8837083050 | 45200 | 45250 | 45250 | 45150 | 547 |
| 557 | 20240802 | 110900 | 8812362000 | 45250 | 45200 | 45250 | 45200 | 288 |
| 558 | 20240802 | 110800 | 8799342700 | 45250 | 45150 | 45250 | 45100 | 537 |
| 559 | 20240802 | 110700 | 8775088550 | 45150 | 45150 | 45250 | 45100 | 3136 |
| 560 | 20240802 | 110600 | 8633415700 | 45150 | 45050 | 45150 | 45050 | 468 |
| 561 | 20240802 | 110500 | 8612314250 | 45050 | 45050 | 45150 | 45050 | 2625 |
| 562 | 20240802 | 110400 | 8494034400 | 45150 | 45100 | 45150 | 45000 | 5254 |
| 563 | 20240802 | 110300 | 8257285850 | 45100 | 45100 | 45150 | 45100 | 351 |
| 564 | 20240802 | 110200 | 8241455600 | 45100 | 45100 | 45150 | 45100 | 301 |
| 565 | 20240802 | 110100 | 8227878950 | 45150 | 45150 | 45150 | 45100 | 318 |
| 566 | 20240802 | 110000 | 8213536450 | 45150 | 45150 | 45200 | 45100 | 1685 |
| 567 | 20240802 | 105900 | 8137466850 | 45150 | 45200 | 45200 | 45150 | 2041 |
| 568 | 20240802 | 105800 | 8045227300 | 45200 | 45250 | 45300 | 45200 | 1103 |
| 569 | 20240802 | 105700 | 7995318050 | 45250 | 45250 | 45300 | 45250 | 119 |
| 570 | 20240802 | 105600 | 7989932850 | 45300 | 45300 | 45300 | 45250 | 244 |
| 571 | 20240802 | 105500 | 7978880000 | 45350 | 45250 | 45350 | 45250 | 2166 |
| 572 | 20240802 | 105400 | 7880753200 | 45300 | 45250 | 45350 | 45250 | 1567 |
| 573 | 20240802 | 105300 | 7809762550 | 45200 | 45250 | 45300 | 45200 | 833 |
| 574 | 20240802 | 105200 | 7772077350 | 45250 | 45250 | 45250 | 45250 | 799 |
| 575 | 20240802 | 105100 | 7735922600 | 45250 | 45350 | 45350 | 45250 | 859 |
| 576 | 20240802 | 105000 | 7697030300 | 45400 | 45500 | 45550 | 45350 | 2567 |
| 577 | 20240802 | 104900 | 7580322450 | 45550 | 45550 | 45600 | 45500 | 394 |
| 578 | 20240802 | 104800 | 7562384650 | 45650 | 45500 | 45650 | 45500 | 2804 |
| 579 | 20240802 | 104700 | 7434625600 | 45500 | 45450 | 45500 | 45450 | 352 |
| 580 | 20240802 | 104600 | 7418619450 | 45450 | 45450 | 45500 | 45450 | 409 |
| 581 | 20240802 | 104500 | 7400028000 | 45450 | 45500 | 45500 | 45450 | 1558 |
| 582 | 20240802 | 104400 | 7329140250 | 45500 | 45250 | 45500 | 45250 | 3281 |
| 583 | 20240802 | 104300 | 7180263050 | 45250 | 45200 | 45400 | 45200 | 1844 |
| 584 | 20240802 | 104200 | 7096775000 | 45200 | 45250 | 45250 | 45200 | 1193 |
| 585 | 20240802 | 104100 | 7042846300 | 45250 | 45250 | 45300 | 45200 | 609 |
| 586 | 20240802 | 104000 | 7015300000 | 45250 | 45300 | 45350 | 45200 | 842 |
| 587 | 20240802 | 103900 | 6977182850 | 45350 | 45300 | 45350 | 45250 | 783 |
| 588 | 20240802 | 103800 | 6941714350 | 45350 | 45200 | 45450 | 45150 | 3833 |
| 589 | 20240802 | 103700 | 6768032350 | 45150 | 45200 | 45200 | 45150 | 884 |
| 590 | 20240802 | 103600 | 6728083250 | 45200 | 45250 | 45250 | 45050 | 4155 |
| 591 | 20240802 | 103500 | 6540653650 | 45250 | 45200 | 45300 | 45200 | 1639 |
| 592 | 20240802 | 103400 | 6466539650 | 45150 | 45250 | 45300 | 45150 | 3787 |
| 593 | 20240802 | 103300 | 6295273550 | 45300 | 45250 | 45300 | 45250 | 559 |
| 594 | 20240802 | 103200 | 6269970950 | 45250 | 45450 | 45500 | 45250 | 4728 |
| 595 | 20240802 | 103100 | 6055705850 | 45400 | 45300 | 45500 | 45300 | 1898 |
| 596 | 20240802 | 103000 | 5969524750 | 45300 | 45350 | 45400 | 45300 | 1205 |
| 597 | 20240802 | 102900 | 5914890150 | 45400 | 45350 | 45400 | 45350 | 480 |
| 598 | 20240802 | 102800 | 5893114150 | 45350 | 45450 | 45550 | 45350 | 602 |
| 599 | 20240802 | 102700 | 5865764850 | 45450 | 45300 | 45550 | 45300 | 804 |
| 600 | 20240802 | 102600 | 5829261000 | 45400 | 45350 | 45400 | 45250 | 3101 |
| 601 | 20240802 | 102500 | 5688729000 | 45400 | 45500 | 45500 | 45350 | 2671 |
| 602 | 20240802 | 102400 | 5567404950 | 45550 | 45450 | 45550 | 45400 | 598 |
| 603 | 20240802 | 102300 | 5540213350 | 45450 | 45450 | 45500 | 45400 | 429 |
| 604 | 20240802 | 102200 | 5520721100 | 45450 | 45500 | 45550 | 45450 | 796 |
| 605 | 20240802 | 102100 | 5484512300 | 45550 | 45600 | 45600 | 45400 | 6057 |
| 606 | 20240802 | 102000 | 5208834200 | 45600 | 45550 | 45600 | 45550 | 1013 |
| 607 | 20240802 | 101900 | 5162657400 | 45550 | 45550 | 45600 | 45500 | 800 |
| 608 | 20240802 | 101800 | 5126219300 | 45600 | 45650 | 45650 | 45500 | 1820 |
| 609 | 20240802 | 101700 | 5043277800 | 45650 | 45600 | 45650 | 45600 | 844 |
| 610 | 20240802 | 101600 | 5004768100 | 45600 | 45650 | 45700 | 45550 | 1887 |
| 611 | 20240802 | 101500 | 4918691700 | 45650 | 45900 | 45900 | 45650 | 2209 |
| 612 | 20240802 | 101400 | 4817646550 | 45900 | 45950 | 45950 | 45800 | 985 |
| 613 | 20240802 | 101300 | 4772476600 | 45900 | 45800 | 45950 | 45800 | 1791 |
| 614 | 20240802 | 101200 | 4690296100 | 45800 | 45850 | 45850 | 45750 | 1882 |
| 615 | 20240802 | 101100 | 4604065150 | 45850 | 46000 | 46000 | 45800 | 6581 |
| 616 | 20240802 | 101000 | 4301772900 | 46000 | 46000 | 46050 | 45950 | 4992 |
| 617 | 20240802 | 100900 | 4072172300 | 46050 | 46050 | 46100 | 46000 | 754 |
| 618 | 20240802 | 100800 | 4037460550 | 46000 | 46100 | 46150 | 46000 | 4408 |
| 619 | 20240802 | 100700 | 3834281900 | 46100 | 46200 | 46250 | 46100 | 1617 |
| 620 | 20240802 | 100600 | 3759612850 | 46250 | 46300 | 46300 | 46200 | 1875 |
| 621 | 20240802 | 100500 | 3672892500 | 46300 | 46400 | 46450 | 46300 | 500 |
| 622 | 20240802 | 100400 | 3649721450 | 46450 | 46500 | 46500 | 46400 | 518 |
| 623 | 20240802 | 100300 | 3625657800 | 46500 | 46550 | 46550 | 46500 | 483 |
| 624 | 20240802 | 100200 | 3603179500 | 46550 | 46400 | 46550 | 46400 | 2280 |
| 625 | 20240802 | 100100 | 3497212600 | 46350 | 46300 | 46400 | 46300 | 1125 |
| 626 | 20240802 | 100000 | 3445091000 | 46300 | 46500 | 46500 | 46250 | 2107 |
| 627 | 20240802 | 095900 | 3347387950 | 46500 | 46500 | 46550 | 46500 | 653 |
| 628 | 20240802 | 095800 | 3317023350 | 46550 | 46650 | 46650 | 46550 | 643 |
| 629 | 20240802 | 095700 | 3287069300 | 46650 | 46700 | 46750 | 46600 | 955 |
| 630 | 20240802 | 095600 | 3242495100 | 46700 | 46750 | 46750 | 46700 | 454 |
| 631 | 20240802 | 095500 | 3221283450 | 46750 | 46600 | 46850 | 46600 | 2010 |
| 632 | 20240802 | 095400 | 3127341550 | 46550 | 46600 | 46650 | 46550 | 541 |
| 633 | 20240802 | 095300 | 3102142900 | 46600 | 46700 | 46750 | 46600 | 837 |
| 634 | 20240802 | 095200 | 3063067750 | 46700 | 46500 | 46750 | 46500 | 3507 |
| 635 | 20240802 | 095100 | 2899609950 | 46500 | 46400 | 46550 | 46400 | 505 |
| 636 | 20240802 | 095000 | 2876159500 | 46400 | 46500 | 46500 | 46400 | 1500 |
| 637 | 20240802 | 094900 | 2806445150 | 46500 | 46500 | 46550 | 46500 | 595 |
| 638 | 20240802 | 094800 | 2778772300 | 46500 | 46550 | 46600 | 46500 | 961 |
| 639 | 20240802 | 094700 | 2734038950 | 46550 | 46650 | 46650 | 46550 | 1307 |
| 640 | 20240802 | 094600 | 2673095800 | 46700 | 46700 | 46750 | 46650 | 774 |
| 641 | 20240802 | 094500 | 2636945550 | 46700 | 46750 | 46800 | 46700 | 1000 |
| 642 | 20240802 | 094400 | 2590196100 | 46800 | 46800 | 46850 | 46750 | 582 |
| 643 | 20240802 | 094300 | 2562958700 | 46800 | 46800 | 46850 | 46800 | 845 |
| 644 | 20240802 | 094200 | 2523401250 | 46850 | 46900 | 46900 | 46800 | 1391 |
| 645 | 20240802 | 094100 | 2458219950 | 46900 | 47000 | 47000 | 46850 | 1753 |
| 646 | 20240802 | 094000 | 2375974900 | 46950 | 46950 | 47000 | 46950 | 259 |
| 647 | 20240802 | 093900 | 2363814600 | 46950 | 47100 | 47150 | 46950 | 1144 |
| 648 | 20240802 | 093800 | 2310022500 | 47050 | 47000 | 47050 | 47000 | 366 |
| 649 | 20240802 | 093700 | 2292810800 | 47000 | 46900 | 47000 | 46900 | 2063 |
| 650 | 20240802 | 093600 | 2195959050 | 46900 | 47100 | 47150 | 46900 | 1000 |
| 651 | 20240802 | 093500 | 2148962400 | 47050 | 46900 | 47050 | 46900 | 582 |
| 652 | 20240802 | 093400 | 2121620450 | 46900 | 47050 | 47050 | 46900 | 1247 |
| 653 | 20240802 | 093300 | 2063017800 | 47000 | 47100 | 47150 | 47000 | 1509 |
| 654 | 20240802 | 093200 | 1992034400 | 47100 | 47150 | 47200 | 47050 | 943 |
| 655 | 20240802 | 093100 | 1947592500 | 47150 | 47150 | 47250 | 47100 | 228 |
| 656 | 20240802 | 093000 | 1936837900 | 47150 | 47150 | 47200 | 47100 | 515 |
| 657 | 20240802 | 092900 | 1912557300 | 47100 | 47100 | 47150 | 47050 | 959 |
| 658 | 20240802 | 092800 | 1867386400 | 47050 | 47100 | 47150 | 47050 | 1254 |
| 659 | 20240802 | 092700 | 1808334550 | 47150 | 47250 | 47250 | 47050 | 2445 |
| 660 | 20240802 | 092600 | 1693040550 | 47250 | 47300 | 47350 | 47250 | 2055 |
| 661 | 20240802 | 092500 | 1595852750 | 47300 | 47250 | 47350 | 47250 | 408 |
| 662 | 20240802 | 092400 | 1576554550 | 47250 | 47300 | 47300 | 47250 | 224 |
| 663 | 20240802 | 092300 | 1565968700 | 47300 | 47350 | 47350 | 47250 | 488 |
| 664 | 20240802 | 092200 | 1542874800 | 47350 | 47300 | 47400 | 47300 | 614 |
| 665 | 20240802 | 092100 | 1513801700 | 47350 | 47500 | 47500 | 47350 | 1501 |
| 666 | 20240802 | 092000 | 1442560450 | 47500 | 47500 | 47550 | 47500 | 274 |
| 667 | 20240802 | 091900 | 1429539150 | 47550 | 47550 | 47550 | 47550 | 348 |
| 668 | 20240802 | 091800 | 1412991750 | 47550 | 47800 | 47800 | 47550 | 1444 |
| 669 | 20240802 | 091700 | 1344186200 | 47750 | 47750 | 47850 | 47750 | 1240 |
| 670 | 20240802 | 091600 | 1284955000 | 47750 | 47750 | 47900 | 47700 | 1171 |
| 671 | 20240802 | 091500 | 1228992550 | 47700 | 47750 | 47750 | 47700 | 145 |
| 672 | 20240802 | 091400 | 1222072650 | 47750 | 48000 | 48000 | 47750 | 1500 |
| 673 | 20240802 | 091300 | 1150369500 | 47950 | 47950 | 48000 | 47950 | 56 |
| 674 | 20240802 | 091200 | 1147683300 | 47950 | 47900 | 47950 | 47800 | 807 |
| 675 | 20240802 | 091100 | 1109061300 | 47900 | 48000 | 48050 | 47900 | 1538 |
| 676 | 20240802 | 091000 | 1035296200 | 48000 | 48200 | 48250 | 48000 | 564 |
| 677 | 20240802 | 090900 | 1008156050 | 48200 | 48150 | 48200 | 48050 | 665 |
| 678 | 20240802 | 090800 | 976173400 | 48150 | 48250 | 48250 | 48150 | 438 |
| 679 | 20240802 | 090700 | 955046250 | 48400 | 48000 | 48400 | 47800 | 1691 |
| 680 | 20240802 | 090600 | 873727150 | 48000 | 48250 | 48250 | 47900 | 1853 |
| 681 | 20240802 | 090500 | 784668950 | 48250 | 48400 | 48400 | 47800 | 3625 |
| 682 | 20240802 | 090400 | 610261400 | 48250 | 48450 | 48450 | 48050 | 1149 |
| 683 | 20240802 | 090300 | 554782400 | 48450 | 48450 | 48550 | 48300 | 1256 |
| 684 | 20240802 | 090200 | 493985250 | 48200 | 48350 | 48850 | 47900 | 2195 |
| 685 | 20240802 | 090100 | 387784500 | 48600 | 48650 | 48900 | 47700 | 2707 |
| 686 | 20240802 | 090000 | 256640600 | 48150 | 48500 | 48750 | 47900 | 5300 |