38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 204800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 3 | 20240802 | 204700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20240802 | 204600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20240802 | 204500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20240802 | 204400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20240802 | 204300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20240802 | 204200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20240802 | 204100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20240802 | 204000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20240802 | 203900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20240802 | 203800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20240802 | 203700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20240802 | 203600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20240802 | 203500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20240802 | 203400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20240802 | 203300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20240802 | 203200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20240802 | 203100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20240802 | 203000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20240802 | 202900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20240802 | 202800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20240802 | 202700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20240802 | 202600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20240802 | 202500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20240802 | 202400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20240802 | 202300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20240802 | 202200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20240802 | 202100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20240802 | 202000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20240802 | 201900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20240802 | 201800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 33 | 20240802 | 201700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20240802 | 201600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20240802 | 201500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20240802 | 201400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20240802 | 201300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20240802 | 201200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20240802 | 201100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20240802 | 201000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20240802 | 200900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20240802 | 200800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20240802 | 200700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20240802 | 200600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20240802 | 200500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20240802 | 200400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20240802 | 200300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20240802 | 200200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20240802 | 200100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20240802 | 200000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20240802 | 195900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20240802 | 195800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20240802 | 195700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20240802 | 195600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20240802 | 195500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20240802 | 195400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20240802 | 195300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20240802 | 195200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20240802 | 195100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20240802 | 195000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20240802 | 194900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20240802 | 194800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 63 | 20240802 | 194700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20240802 | 194600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20240802 | 194500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20240802 | 194400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20240802 | 194300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20240802 | 194200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20240802 | 194100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20240802 | 194000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20240802 | 193900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20240802 | 193800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20240802 | 193700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20240802 | 193600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20240802 | 193500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20240802 | 193400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20240802 | 193300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20240802 | 193200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20240802 | 193100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20240802 | 193000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20240802 | 192900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20240802 | 192800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20240802 | 192700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20240802 | 192600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20240802 | 192500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20240802 | 192400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20240802 | 192300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20240802 | 192200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20240802 | 192100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20240802 | 192000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20240802 | 191900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20240802 | 191800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 93 | 20240802 | 191700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20240802 | 191600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20240802 | 191500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20240802 | 191400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20240802 | 191300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20240802 | 191200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20240802 | 191100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20240802 | 191000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20240802 | 190900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20240802 | 190800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20240802 | 190700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20240802 | 190600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20240802 | 190500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20240802 | 190400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20240802 | 190300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20240802 | 190200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20240802 | 190100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20240802 | 190000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20240802 | 185900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20240802 | 185800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20240802 | 185700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20240802 | 185600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20240802 | 185500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20240802 | 185400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20240802 | 185300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20240802 | 185200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20240802 | 185100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20240802 | 185000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20240802 | 184900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20240802 | 184800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 123 | 20240802 | 184700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20240802 | 184600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20240802 | 184500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20240802 | 184400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20240802 | 184300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20240802 | 184200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20240802 | 184100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20240802 | 184000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20240802 | 183900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20240802 | 183800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20240802 | 183700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20240802 | 183600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20240802 | 183500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20240802 | 183400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20240802 | 183300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20240802 | 183200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20240802 | 183100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20240802 | 183000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20240802 | 182900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20240802 | 182800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20240802 | 182700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20240802 | 182600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20240802 | 182500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20240802 | 182400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20240802 | 182300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20240802 | 182200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20240802 | 182100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20240802 | 182000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20240802 | 181900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20240802 | 181800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 153 | 20240802 | 181700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20240802 | 181600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20240802 | 181500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20240802 | 181400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20240802 | 181300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20240802 | 181200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20240802 | 181100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20240802 | 181000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20240802 | 180900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20240802 | 180800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20240802 | 180700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20240802 | 180600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20240802 | 180500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20240802 | 180400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20240802 | 180300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20240802 | 180200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20240802 | 180100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20240802 | 180000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20240802 | 175900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20240802 | 175800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20240802 | 175700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20240802 | 175600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20240802 | 175500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20240802 | 175400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20240802 | 175300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20240802 | 175200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20240802 | 175100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20240802 | 175000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20240802 | 174900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20240802 | 174800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 183 | 20240802 | 174700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20240802 | 174600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20240802 | 174500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20240802 | 174400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20240802 | 174300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20240802 | 174200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20240802 | 174100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20240802 | 174000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20240802 | 173900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20240802 | 173800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20240802 | 173700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20240802 | 173600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20240802 | 173500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20240802 | 173400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20240802 | 173300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20240802 | 173200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20240802 | 173100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20240802 | 173000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20240802 | 172900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20240802 | 172800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20240802 | 172700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20240802 | 172600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20240802 | 172500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20240802 | 172400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20240802 | 172300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20240802 | 172200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20240802 | 172100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20240802 | 172000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20240802 | 171900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20240802 | 171800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 213 | 20240802 | 171700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20240802 | 171600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20240802 | 171500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20240802 | 171400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20240802 | 171300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20240802 | 171200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20240802 | 171100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20240802 | 171000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20240802 | 170900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20240802 | 170800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20240802 | 170700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20240802 | 170600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20240802 | 170500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20240802 | 170400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20240802 | 170300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20240802 | 170200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20240802 | 170100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20240802 | 170000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20240802 | 165900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20240802 | 165800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20240802 | 165700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20240802 | 165600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20240802 | 165500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20240802 | 165400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20240802 | 165300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20240802 | 165200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20240802 | 165100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20240802 | 165000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20240802 | 164900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20240802 | 164800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 243 | 20240802 | 164700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20240802 | 164600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20240802 | 164500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20240802 | 164400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20240802 | 164300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20240802 | 164200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20240802 | 164100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20240802 | 164000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20240802 | 163900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20240802 | 163800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20240802 | 163700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20240802 | 163600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20240802 | 163500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20240802 | 163400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20240802 | 163300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20240802 | 163200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20240802 | 163100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20240802 | 163000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20240802 | 162900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20240802 | 162800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20240802 | 162700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20240802 | 162600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20240802 | 162500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 266 | 20240802 | 162400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20240802 | 162300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 268 | 20240802 | 162200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20240802 | 162100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20240802 | 162000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20240802 | 161900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20240802 | 161800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 273 | 20240802 | 161700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20240802 | 161600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20240802 | 161500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20240802 | 161400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 277 | 20240802 | 161300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 278 | 20240802 | 161200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 279 | 20240802 | 161100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 280 | 20240802 | 161000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 281 | 20240802 | 160900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 282 | 20240802 | 160800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 283 | 20240802 | 160700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 284 | 20240802 | 160600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 285 | 20240802 | 160500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 286 | 20240802 | 160400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 287 | 20240802 | 160300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 288 | 20240802 | 160200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 289 | 20240802 | 160100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 290 | 20240802 | 160000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 291 | 20240802 | 155900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 292 | 20240802 | 155800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 293 | 20240802 | 155700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 294 | 20240802 | 155600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 295 | 20240802 | 155500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 296 | 20240802 | 155400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 297 | 20240802 | 155300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 298 | 20240802 | 155200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 299 | 20240802 | 155100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 300 | 20240802 | 155000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 301 | 20240802 | 154900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 302 | 20240802 | 154800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 303 | 20240802 | 154700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 304 | 20240802 | 154600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 305 | 20240802 | 154500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 306 | 20240802 | 154400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 307 | 20240802 | 154300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 308 | 20240802 | 154200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 309 | 20240802 | 154100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 310 | 20240802 | 154000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 311 | 20240802 | 153900 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 312 | 20240802 | 153800 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 313 | 20240802 | 153700 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 314 | 20240802 | 153600 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 315 | 20240802 | 153500 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 316 | 20240802 | 153400 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 317 | 20240802 | 153300 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 318 | 20240802 | 153200 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 319 | 20240802 | 153100 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 320 | 20240802 | 153000 | 8024272800 | 44350 | 44350 | 44350 | 44350 | 2174 |
| 321 | 20240802 | 152900 | 7927855900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 322 | 20240802 | 152800 | 7927855900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 323 | 20240802 | 152700 | 7927855900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 324 | 20240802 | 152600 | 7927855900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 325 | 20240802 | 152500 | 7927855900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 326 | 20240802 | 152400 | 7927855900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 327 | 20240802 | 152300 | 7927855900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 328 | 20240802 | 152200 | 7927855900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 329 | 20240802 | 152100 | 7927855900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 330 | 20240802 | 152000 | 7927855900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 331 | 20240802 | 151900 | 7927855900 | 44450 | 44450 | 44450 | 44400 | 228 |
| 332 | 20240802 | 151800 | 7917726100 | 44400 | 44450 | 44500 | 44400 | 237 |
| 333 | 20240802 | 151700 | 7907195900 | 44450 | 44400 | 44550 | 44350 | 176 |
| 334 | 20240802 | 151600 | 7899377300 | 44400 | 44600 | 44650 | 44400 | 6115 |
| 335 | 20240802 | 151500 | 7627790550 | 44550 | 44600 | 44600 | 44550 | 173 |
| 336 | 20240802 | 151400 | 7620079650 | 44500 | 44650 | 44650 | 44400 | 1385 |
| 337 | 20240802 | 151300 | 7558431750 | 44650 | 44600 | 44700 | 44600 | 214 |
| 338 | 20240802 | 151200 | 7548872900 | 44650 | 44650 | 44700 | 44600 | 462 |
| 339 | 20240802 | 151100 | 7528245100 | 44700 | 44550 | 44750 | 44550 | 195 |
| 340 | 20240802 | 151000 | 7519536950 | 44600 | 44600 | 44700 | 44600 | 604 |
| 341 | 20240802 | 150900 | 7492577850 | 44650 | 44600 | 44650 | 44600 | 139 |
| 342 | 20240802 | 150800 | 7486373200 | 44650 | 44650 | 44650 | 44600 | 201 |
| 343 | 20240802 | 150700 | 7477404300 | 44600 | 44600 | 44650 | 44550 | 275 |
| 344 | 20240802 | 150600 | 7465129500 | 44650 | 44550 | 44650 | 44550 | 428 |
| 345 | 20240802 | 150500 | 7446046050 | 44550 | 44600 | 44600 | 44500 | 278 |
| 346 | 20240802 | 150400 | 7433666550 | 44600 | 44750 | 44750 | 44500 | 774 |
| 347 | 20240802 | 150300 | 7399161450 | 44750 | 44750 | 44750 | 44650 | 169 |
| 348 | 20240802 | 150200 | 7391607600 | 44750 | 44800 | 44900 | 44750 | 271 |
| 349 | 20240802 | 150100 | 7379468050 | 44800 | 44600 | 44850 | 44600 | 314 |
| 350 | 20240802 | 150000 | 7365421500 | 44650 | 44750 | 44750 | 44550 | 1006 |
| 351 | 20240802 | 145900 | 7320518000 | 44800 | 44800 | 44850 | 44750 | 793 |
| 352 | 20240802 | 145800 | 7284964700 | 44750 | 44700 | 44800 | 44650 | 335 |
| 353 | 20240802 | 145700 | 7269984650 | 44700 | 44750 | 44750 | 44650 | 83 |
| 354 | 20240802 | 145600 | 7266271900 | 44750 | 44700 | 44750 | 44650 | 388 |
| 355 | 20240802 | 145500 | 7248924400 | 44700 | 44750 | 44900 | 44700 | 502 |
| 356 | 20240802 | 145400 | 7226434000 | 44700 | 44700 | 44800 | 44600 | 99 |
| 357 | 20240802 | 145300 | 7222009050 | 44700 | 44600 | 44700 | 44550 | 431 |
| 358 | 20240802 | 145200 | 7202773950 | 44650 | 44650 | 44650 | 44600 | 113 |
| 359 | 20240802 | 145100 | 7197732250 | 44650 | 44550 | 44700 | 44450 | 514 |
| 360 | 20240802 | 145000 | 7174827150 | 44600 | 44550 | 44600 | 44500 | 129 |
| 361 | 20240802 | 144900 | 7169079700 | 44550 | 44550 | 44600 | 44500 | 148 |
| 362 | 20240802 | 144800 | 7162488450 | 44500 | 44550 | 44600 | 44500 | 180 |
| 363 | 20240802 | 144700 | 7154474000 | 44550 | 44500 | 44550 | 44500 | 200 |
| 364 | 20240802 | 144600 | 7145566650 | 44500 | 44550 | 44550 | 44400 | 410 |
| 365 | 20240802 | 144500 | 7127335800 | 44550 | 44750 | 44750 | 44500 | 399 |
| 366 | 20240802 | 144400 | 7109550400 | 44750 | 44700 | 44750 | 44650 | 241 |
| 367 | 20240802 | 144300 | 7098777850 | 44650 | 44650 | 44750 | 44600 | 151 |
| 368 | 20240802 | 144200 | 7092037350 | 44650 | 44650 | 44750 | 44550 | 362 |
| 369 | 20240802 | 144100 | 7075890950 | 44600 | 44600 | 44650 | 44600 | 74 |
| 370 | 20240802 | 144000 | 7072590250 | 44600 | 44400 | 44700 | 44400 | 951 |
| 371 | 20240802 | 143900 | 7030333050 | 44350 | 44400 | 44400 | 44350 | 1837 |
| 372 | 20240802 | 143800 | 6948800100 | 44400 | 44450 | 44550 | 44400 | 137 |
| 373 | 20240802 | 143700 | 6942706500 | 44550 | 44500 | 44550 | 44450 | 283 |
| 374 | 20240802 | 143600 | 6930123400 | 44500 | 44550 | 44550 | 44450 | 216 |
| 375 | 20240802 | 143500 | 6920513050 | 44550 | 44500 | 44600 | 44450 | 480 |
| 376 | 20240802 | 143400 | 6899158500 | 44500 | 44400 | 44650 | 44400 | 279 |
| 377 | 20240802 | 143300 | 6886731650 | 44450 | 44650 | 44650 | 44400 | 379 |
| 378 | 20240802 | 143200 | 6869874250 | 44550 | 44650 | 44650 | 44500 | 359 |
| 379 | 20240802 | 143100 | 6853873700 | 44600 | 44650 | 44650 | 44550 | 111 |
| 380 | 20240802 | 143000 | 6848924850 | 44650 | 44600 | 44700 | 44550 | 199 |
| 381 | 20240802 | 142900 | 6840045950 | 44550 | 44450 | 44600 | 44400 | 391 |
| 382 | 20240802 | 142800 | 6822657550 | 44450 | 44550 | 44600 | 44400 | 4313 |
| 383 | 20240802 | 142700 | 6631120600 | 44600 | 44600 | 44650 | 44600 | 66 |
| 384 | 20240802 | 142600 | 6628175700 | 44600 | 44500 | 44700 | 44500 | 235 |
| 385 | 20240802 | 142500 | 6617698950 | 44500 | 44500 | 44550 | 44400 | 730 |
| 386 | 20240802 | 142400 | 6585251100 | 44550 | 44550 | 44550 | 44450 | 763 |
| 387 | 20240802 | 142300 | 6551326150 | 44450 | 44450 | 44550 | 44450 | 410 |
| 388 | 20240802 | 142200 | 6533090850 | 44450 | 44500 | 44500 | 44400 | 648 |
| 389 | 20240802 | 142100 | 6504264800 | 44500 | 44500 | 44500 | 44400 | 1742 |
| 390 | 20240802 | 142000 | 6426911600 | 44500 | 44400 | 44500 | 44400 | 414 |
| 391 | 20240802 | 141900 | 6408525100 | 44400 | 44500 | 44500 | 44400 | 119 |
| 392 | 20240802 | 141800 | 6403232400 | 44500 | 44450 | 44550 | 44450 | 155 |
| 393 | 20240802 | 141700 | 6396339150 | 44450 | 44400 | 44500 | 44400 | 820 |
| 394 | 20240802 | 141600 | 6359915800 | 44400 | 44450 | 44500 | 44400 | 1811 |
| 395 | 20240802 | 141500 | 6279503700 | 44400 | 44400 | 44500 | 44400 | 715 |
| 396 | 20240802 | 141400 | 6247749400 | 44400 | 44450 | 44500 | 44400 | 204 |
| 397 | 20240802 | 141300 | 6238682600 | 44450 | 44500 | 44500 | 44400 | 178 |
| 398 | 20240802 | 141200 | 6230772050 | 44500 | 44450 | 44500 | 44400 | 357 |
| 399 | 20240802 | 141100 | 6214902350 | 44400 | 44500 | 44500 | 44400 | 220 |
| 400 | 20240802 | 141000 | 6205128500 | 44500 | 44450 | 44500 | 44400 | 169 |
| 401 | 20240802 | 140900 | 6197618700 | 44450 | 44500 | 44500 | 44450 | 163 |
| 402 | 20240802 | 140800 | 6190369400 | 44450 | 44450 | 44500 | 44450 | 542 |
| 403 | 20240802 | 140700 | 6166276400 | 44500 | 44500 | 44550 | 44500 | 145 |
| 404 | 20240802 | 140600 | 6159820500 | 44500 | 44550 | 44650 | 44450 | 220 |
| 405 | 20240802 | 140500 | 6150018750 | 44550 | 44600 | 44600 | 44500 | 167 |
| 406 | 20240802 | 140400 | 6142578700 | 44600 | 44600 | 44600 | 44550 | 66 |
| 407 | 20240802 | 140300 | 6139635900 | 44600 | 44600 | 44600 | 44500 | 227 |
| 408 | 20240802 | 140200 | 6129524250 | 44600 | 44650 | 44700 | 44500 | 206 |
| 409 | 20240802 | 140100 | 6120334100 | 44650 | 44650 | 44650 | 44550 | 88 |
| 410 | 20240802 | 140000 | 6116408100 | 44600 | 44650 | 44700 | 44600 | 210 |
| 411 | 20240802 | 135900 | 6107033200 | 44650 | 44600 | 44650 | 44600 | 173 |
| 412 | 20240802 | 135800 | 6099314300 | 44600 | 44550 | 44650 | 44500 | 776 |
| 413 | 20240802 | 135700 | 6064713850 | 44600 | 44600 | 44650 | 44550 | 119 |
| 414 | 20240802 | 135600 | 6059407400 | 44600 | 44550 | 44600 | 44550 | 134 |
| 415 | 20240802 | 135500 | 6053435500 | 44550 | 44550 | 44550 | 44450 | 188 |
| 416 | 20240802 | 135400 | 6045071850 | 44550 | 44550 | 44600 | 44450 | 134 |
| 417 | 20240802 | 135300 | 6039104350 | 44550 | 44500 | 44550 | 44450 | 443 |
| 418 | 20240802 | 135200 | 6019409550 | 44500 | 44500 | 44550 | 44450 | 139 |
| 419 | 20240802 | 135100 | 6013222900 | 44500 | 44500 | 44550 | 44450 | 161 |
| 420 | 20240802 | 135000 | 6006058650 | 44500 | 44450 | 44500 | 44450 | 185 |
| 421 | 20240802 | 134900 | 5997831950 | 44450 | 44650 | 44650 | 44450 | 239 |
| 422 | 20240802 | 134800 | 5987186300 | 44650 | 44650 | 44650 | 44550 | 134 |
| 423 | 20240802 | 134700 | 5981207850 | 44650 | 44750 | 44750 | 44600 | 2330 |
| 424 | 20240802 | 134600 | 5877074050 | 44700 | 44700 | 44750 | 44650 | 135 |
| 425 | 20240802 | 134500 | 5871040450 | 44700 | 44700 | 44750 | 44650 | 211 |
| 426 | 20240802 | 134400 | 5861609450 | 44750 | 44800 | 44850 | 44700 | 83 |
| 427 | 20240802 | 134300 | 5857893050 | 44800 | 44750 | 44850 | 44750 | 102 |
| 428 | 20240802 | 134200 | 5853323800 | 44750 | 44800 | 44850 | 44750 | 290 |
| 429 | 20240802 | 134100 | 5840333850 | 44750 | 44650 | 44800 | 44650 | 173 |
| 430 | 20240802 | 134000 | 5832594400 | 44650 | 44650 | 44700 | 44550 | 360 |
| 431 | 20240802 | 133900 | 5816538100 | 44650 | 44700 | 44700 | 44650 | 87 |
| 432 | 20240802 | 133800 | 5812651400 | 44700 | 44700 | 44750 | 44650 | 145 |
| 433 | 20240802 | 133700 | 5806166850 | 44700 | 44700 | 44750 | 44700 | 143 |
| 434 | 20240802 | 133600 | 5799773350 | 44700 | 44700 | 44700 | 44600 | 250 |
| 435 | 20240802 | 133500 | 5788608800 | 44700 | 44800 | 44800 | 44650 | 200 |
| 436 | 20240802 | 133400 | 5779668050 | 44800 | 44800 | 44850 | 44800 | 228 |
| 437 | 20240802 | 133300 | 5769448900 | 44800 | 44700 | 44800 | 44650 | 112 |
| 438 | 20240802 | 133200 | 5764442500 | 44700 | 44850 | 44900 | 44700 | 94 |
| 439 | 20240802 | 133100 | 5760232850 | 44900 | 45000 | 45050 | 44850 | 176 |
| 440 | 20240802 | 133000 | 5752319700 | 45000 | 44900 | 45000 | 44900 | 205 |
| 441 | 20240802 | 132900 | 5743112150 | 44950 | 45000 | 45000 | 44950 | 117 |
| 442 | 20240802 | 132800 | 5737851050 | 45000 | 45000 | 45000 | 44950 | 104 |
| 443 | 20240802 | 132700 | 5733173950 | 45000 | 45000 | 45000 | 44900 | 306 |
| 444 | 20240802 | 132600 | 5719410400 | 45000 | 44850 | 45000 | 44850 | 403 |
| 445 | 20240802 | 132500 | 5701285350 | 44950 | 44750 | 44950 | 44700 | 2715 |
| 446 | 20240802 | 132400 | 5579527200 | 44700 | 44650 | 44750 | 44650 | 136 |
| 447 | 20240802 | 132300 | 5573447700 | 44700 | 44700 | 44700 | 44650 | 130 |
| 448 | 20240802 | 132200 | 5567637350 | 44700 | 44800 | 44800 | 44650 | 209 |
| 449 | 20240802 | 132100 | 5558295650 | 44750 | 44700 | 44750 | 44700 | 121 |
| 450 | 20240802 | 132000 | 5552883100 | 44650 | 44600 | 44700 | 44550 | 268 |
| 451 | 20240802 | 131900 | 5540919550 | 44600 | 44600 | 44600 | 44550 | 203 |
| 452 | 20240802 | 131800 | 5531869300 | 44550 | 44650 | 44650 | 44550 | 75 |
| 453 | 20240802 | 131700 | 5528526350 | 44650 | 44700 | 44700 | 44650 | 152 |
| 454 | 20240802 | 131600 | 5521739300 | 44700 | 44650 | 44700 | 44650 | 215 |
| 455 | 20240802 | 131500 | 5512132900 | 44650 | 44450 | 44650 | 44450 | 2031 |
| 456 | 20240802 | 131400 | 5421744100 | 44450 | 44500 | 44500 | 44450 | 177 |
| 457 | 20240802 | 131300 | 5413871800 | 44500 | 44550 | 44550 | 44450 | 353 |
| 458 | 20240802 | 131200 | 5398178050 | 44500 | 44500 | 44550 | 44500 | 178 |
| 459 | 20240802 | 131100 | 5390255250 | 44550 | 44600 | 44650 | 44550 | 164 |
| 460 | 20240802 | 131000 | 5382939200 | 44600 | 44600 | 44600 | 44500 | 118 |
| 461 | 20240802 | 130900 | 5377682350 | 44600 | 44650 | 44700 | 44600 | 169 |
| 462 | 20240802 | 130800 | 5370139800 | 44650 | 44650 | 44650 | 44600 | 150 |
| 463 | 20240802 | 130700 | 5363444250 | 44600 | 44650 | 44650 | 44550 | 134 |
| 464 | 20240802 | 130600 | 5357470650 | 44650 | 44600 | 44650 | 44550 | 285 |
| 465 | 20240802 | 130500 | 5344762050 | 44600 | 44600 | 44600 | 44500 | 124 |
| 466 | 20240802 | 130400 | 5339238500 | 44600 | 44700 | 44700 | 44600 | 95 |
| 467 | 20240802 | 130300 | 5334997450 | 44700 | 44500 | 44700 | 44500 | 98 |
| 468 | 20240802 | 130200 | 5330632900 | 44500 | 44600 | 44600 | 44500 | 126 |
| 469 | 20240802 | 130100 | 5325015900 | 44650 | 44600 | 44700 | 44550 | 290 |
| 470 | 20240802 | 130000 | 5312077800 | 44600 | 44550 | 44600 | 44500 | 82 |
| 471 | 20240802 | 125900 | 5308423100 | 44550 | 44600 | 44650 | 44450 | 309 |
| 472 | 20240802 | 125800 | 5294649450 | 44600 | 44550 | 44600 | 44400 | 668 |
| 473 | 20240802 | 125700 | 5264944550 | 44550 | 44500 | 44550 | 44450 | 143 |
| 474 | 20240802 | 125600 | 5258579000 | 44500 | 44450 | 44550 | 44450 | 378 |
| 475 | 20240802 | 125500 | 5241772050 | 44450 | 44450 | 44550 | 44450 | 1087 |
| 476 | 20240802 | 125400 | 5193401700 | 44450 | 44550 | 44650 | 44450 | 197 |
| 477 | 20240802 | 125300 | 5184624050 | 44500 | 44600 | 44650 | 44500 | 179 |
| 478 | 20240802 | 125200 | 5176648100 | 44600 | 44600 | 44600 | 44500 | 152 |
| 479 | 20240802 | 125100 | 5169874500 | 44600 | 44700 | 44700 | 44600 | 192 |
| 480 | 20240802 | 125000 | 5161301800 | 44700 | 44650 | 44700 | 44600 | 97 |
| 481 | 20240802 | 124900 | 5156967650 | 44650 | 44700 | 44700 | 44600 | 178 |
| 482 | 20240802 | 124800 | 5149025150 | 44650 | 44650 | 44700 | 44650 | 116 |
| 483 | 20240802 | 124700 | 5143843550 | 44650 | 44650 | 44700 | 44600 | 363 |
| 484 | 20240802 | 124600 | 5127636100 | 44700 | 44500 | 44700 | 44500 | 1073 |
| 485 | 20240802 | 124500 | 5079805400 | 44550 | 44500 | 44550 | 44500 | 108 |
| 486 | 20240802 | 124400 | 5074996950 | 44500 | 44500 | 44550 | 44450 | 240 |
| 487 | 20240802 | 124300 | 5064313000 | 44500 | 44450 | 44500 | 44450 | 146 |
| 488 | 20240802 | 124200 | 5057821950 | 44450 | 44400 | 44550 | 44400 | 309 |
| 489 | 20240802 | 124100 | 5044082500 | 44400 | 44500 | 44500 | 44400 | 171 |
| 490 | 20240802 | 124000 | 5036481400 | 44500 | 44500 | 44500 | 44450 | 117 |
| 491 | 20240802 | 123900 | 5031275650 | 44450 | 44450 | 44500 | 44400 | 213 |
| 492 | 20240802 | 123800 | 5021811450 | 44500 | 44500 | 44500 | 44400 | 280 |
| 493 | 20240802 | 123700 | 5009367100 | 44500 | 44500 | 44500 | 44450 | 137 |
| 494 | 20240802 | 123600 | 5003272400 | 44500 | 44500 | 44500 | 44450 | 257 |
| 495 | 20240802 | 123500 | 4991840750 | 44450 | 44450 | 44500 | 44450 | 159 |
| 496 | 20240802 | 123400 | 4984772500 | 44500 | 44500 | 44550 | 44500 | 182 |
| 497 | 20240802 | 123300 | 4976671250 | 44500 | 44450 | 44600 | 44450 | 305 |
| 498 | 20240802 | 123200 | 4963092700 | 44500 | 44450 | 44500 | 44400 | 1189 |
| 499 | 20240802 | 123100 | 4910289650 | 44450 | 44500 | 44500 | 44450 | 170 |
| 500 | 20240802 | 123000 | 4902728950 | 44500 | 44400 | 44500 | 44400 | 51 |
| 501 | 20240802 | 122900 | 4900461900 | 44450 | 44650 | 44700 | 44400 | 626 |
| 502 | 20240802 | 122800 | 4872551500 | 44650 | 44400 | 44650 | 44400 | 1153 |
| 503 | 20240802 | 122700 | 4821187650 | 44400 | 44400 | 44450 | 44350 | 685 |
| 504 | 20240802 | 122600 | 4790773300 | 44400 | 44450 | 44500 | 44400 | 128 |
| 505 | 20240802 | 122500 | 4785080000 | 44400 | 44500 | 44500 | 44400 | 232 |
| 506 | 20240802 | 122400 | 4774762450 | 44550 | 44500 | 44550 | 44450 | 156 |
| 507 | 20240802 | 122300 | 4767822900 | 44500 | 44600 | 44600 | 44500 | 98 |
| 508 | 20240802 | 122200 | 4763456800 | 44550 | 44550 | 44550 | 44500 | 124 |
| 509 | 20240802 | 122100 | 4757934300 | 44550 | 44600 | 44650 | 44550 | 327 |
| 510 | 20240802 | 122000 | 4743345800 | 44600 | 44300 | 44650 | 44250 | 623 |
| 511 | 20240802 | 121900 | 4715609750 | 44250 | 44400 | 44400 | 44250 | 176 |
| 512 | 20240802 | 121800 | 4707809100 | 44400 | 44400 | 44400 | 44350 | 283 |
| 513 | 20240802 | 121700 | 4695245800 | 44350 | 44300 | 44400 | 44300 | 194 |
| 514 | 20240802 | 121600 | 4686640350 | 44250 | 44450 | 44450 | 44250 | 388 |
| 515 | 20240802 | 121500 | 4669419150 | 44450 | 44400 | 44550 | 44350 | 172 |
| 516 | 20240802 | 121400 | 4661776700 | 44450 | 44350 | 44450 | 44350 | 230 |
| 517 | 20240802 | 121300 | 4651565750 | 44400 | 44550 | 44550 | 44300 | 1802 |
| 518 | 20240802 | 121200 | 4571535700 | 44550 | 44500 | 44550 | 44450 | 166 |
| 519 | 20240802 | 121100 | 4564150100 | 44500 | 44600 | 44650 | 44500 | 111 |
| 520 | 20240802 | 121000 | 4559204600 | 44600 | 44600 | 44600 | 44550 | 115 |
| 521 | 20240802 | 120900 | 4554076550 | 44600 | 44550 | 44600 | 44500 | 236 |
| 522 | 20240802 | 120800 | 4543564300 | 44550 | 44600 | 44600 | 44550 | 120 |
| 523 | 20240802 | 120700 | 4538214250 | 44600 | 44650 | 44650 | 44550 | 220 |
| 524 | 20240802 | 120600 | 4528405400 | 44600 | 44650 | 44700 | 44600 | 156 |
| 525 | 20240802 | 120500 | 4521442200 | 44600 | 44650 | 44700 | 44600 | 158 |
| 526 | 20240802 | 120400 | 4514389700 | 44700 | 44750 | 44800 | 44650 | 124 |
| 527 | 20240802 | 120300 | 4508844500 | 44750 | 44700 | 44750 | 44650 | 175 |
| 528 | 20240802 | 120200 | 4501023000 | 44650 | 44600 | 44650 | 44550 | 436 |
| 529 | 20240802 | 120100 | 4481573700 | 44600 | 44600 | 44800 | 44500 | 1209 |
| 530 | 20240802 | 120000 | 4427610600 | 44600 | 44500 | 44600 | 44400 | 376 |
| 531 | 20240802 | 115900 | 4410872900 | 44500 | 44450 | 44500 | 44400 | 417 |
| 532 | 20240802 | 115800 | 4392351150 | 44450 | 44550 | 44550 | 44400 | 155 |
| 533 | 20240802 | 115700 | 4385454300 | 44550 | 44400 | 44550 | 44400 | 133 |
| 534 | 20240802 | 115600 | 4379538400 | 44450 | 44550 | 44550 | 44450 | 154 |
| 535 | 20240802 | 115500 | 4372685750 | 44550 | 44450 | 44550 | 44400 | 171 |
| 536 | 20240802 | 115400 | 4365085700 | 44450 | 44350 | 44450 | 44200 | 409 |
| 537 | 20240802 | 115300 | 4346973250 | 44400 | 44350 | 44400 | 44300 | 312 |
| 538 | 20240802 | 115200 | 4333130850 | 44350 | 44500 | 44500 | 43900 | 1455 |
| 539 | 20240802 | 115100 | 4268633950 | 44550 | 44550 | 44550 | 44450 | 255 |
| 540 | 20240802 | 115000 | 4257288550 | 44450 | 44550 | 44600 | 44450 | 111 |
| 541 | 20240802 | 114900 | 4252340950 | 44550 | 44550 | 44550 | 44450 | 360 |
| 542 | 20240802 | 114800 | 4236314450 | 44600 | 44650 | 44650 | 44600 | 241 |
| 543 | 20240802 | 114700 | 4225561200 | 44650 | 44500 | 44650 | 44500 | 103 |
| 544 | 20240802 | 114600 | 4220972650 | 44450 | 44350 | 44500 | 44350 | 361 |
| 545 | 20240802 | 114500 | 4204941200 | 44300 | 44500 | 44500 | 44300 | 421 |
| 546 | 20240802 | 114400 | 4186266150 | 44500 | 44500 | 44500 | 44400 | 163 |
| 547 | 20240802 | 114300 | 4179020650 | 44500 | 44400 | 44500 | 44350 | 221 |
| 548 | 20240802 | 114200 | 4169202950 | 44350 | 44400 | 44400 | 44300 | 286 |
| 549 | 20240802 | 114100 | 4156528600 | 44400 | 44450 | 44500 | 44400 | 259 |
| 550 | 20240802 | 114000 | 4145024700 | 44450 | 44450 | 44500 | 44400 | 389 |
| 551 | 20240802 | 113900 | 4127742850 | 44500 | 44450 | 44550 | 44400 | 188 |
| 552 | 20240802 | 113800 | 4119388650 | 44450 | 44600 | 44650 | 44450 | 156 |
| 553 | 20240802 | 113700 | 4112445600 | 44600 | 44400 | 44650 | 44400 | 572 |
| 554 | 20240802 | 113600 | 4086960000 | 44400 | 44400 | 44450 | 44300 | 1202 |
| 555 | 20240802 | 113500 | 4033644300 | 44400 | 44600 | 44600 | 44300 | 526 |
| 556 | 20240802 | 113400 | 4010291850 | 44550 | 44500 | 44550 | 44450 | 101 |
| 557 | 20240802 | 113300 | 4005796600 | 44500 | 44600 | 44600 | 44500 | 95 |
| 558 | 20240802 | 113200 | 4001564150 | 44600 | 44550 | 44600 | 44400 | 454 |
| 559 | 20240802 | 113100 | 3981381850 | 44500 | 44600 | 44650 | 44500 | 733 |
| 560 | 20240802 | 113000 | 3948685000 | 44600 | 44450 | 44600 | 44450 | 747 |
| 561 | 20240802 | 112900 | 3915442250 | 44450 | 44400 | 44450 | 44400 | 100 |
| 562 | 20240802 | 112800 | 3910999000 | 44400 | 44400 | 44450 | 44350 | 265 |
| 563 | 20240802 | 112700 | 3899234950 | 44350 | 44350 | 44450 | 44350 | 226 |
| 564 | 20240802 | 112600 | 3889200550 | 44350 | 44450 | 44450 | 44300 | 191 |
| 565 | 20240802 | 112500 | 3880723050 | 44450 | 44400 | 44450 | 44300 | 339 |
| 566 | 20240802 | 112400 | 3865688150 | 44350 | 44350 | 44450 | 44300 | 284 |
| 567 | 20240802 | 112300 | 3853088900 | 44300 | 44400 | 44400 | 44200 | 286 |
| 568 | 20240802 | 112200 | 3840431350 | 44350 | 44150 | 44450 | 44100 | 1276 |
| 569 | 20240802 | 112100 | 3783782450 | 44100 | 44350 | 44350 | 43700 | 767 |
| 570 | 20240802 | 112000 | 3750051650 | 44400 | 44300 | 44400 | 44150 | 512 |
| 571 | 20240802 | 111900 | 3727399200 | 44450 | 44000 | 44450 | 43950 | 1139 |
| 572 | 20240802 | 111800 | 3677158400 | 44000 | 44300 | 44300 | 44000 | 586 |
| 573 | 20240802 | 111700 | 3651314900 | 44350 | 44200 | 44350 | 44150 | 425 |
| 574 | 20240802 | 111600 | 3632526700 | 44200 | 44200 | 44200 | 44000 | 1067 |
| 575 | 20240802 | 111500 | 3585510300 | 44200 | 44250 | 44400 | 44150 | 417 |
| 576 | 20240802 | 111400 | 3567063900 | 44250 | 44450 | 44450 | 44250 | 3582 |
| 577 | 20240802 | 111300 | 3408432300 | 44450 | 44550 | 44550 | 44450 | 330 |
| 578 | 20240802 | 111200 | 3393753150 | 44550 | 44550 | 44600 | 44500 | 494 |
| 579 | 20240802 | 111100 | 3371751000 | 44550 | 44700 | 44700 | 44550 | 588 |
| 580 | 20240802 | 111000 | 3345544800 | 44700 | 44600 | 44700 | 44550 | 100 |
| 581 | 20240802 | 110900 | 3341081300 | 44650 | 44750 | 44750 | 44650 | 50 |
| 582 | 20240802 | 110800 | 3338847050 | 44750 | 44850 | 44850 | 44700 | 222 |
| 583 | 20240802 | 110700 | 3328911150 | 44850 | 44600 | 44950 | 44550 | 1625 |
| 584 | 20240802 | 110600 | 3256265500 | 44550 | 44600 | 44600 | 44500 | 595 |
| 585 | 20240802 | 110500 | 3229765700 | 44600 | 44600 | 44650 | 44550 | 630 |
| 586 | 20240802 | 110400 | 3201683950 | 44650 | 44700 | 44700 | 44600 | 87 |
| 587 | 20240802 | 110300 | 3197798500 | 44700 | 44750 | 44750 | 44650 | 415 |
| 588 | 20240802 | 110200 | 3179256200 | 44750 | 44700 | 44750 | 44700 | 100 |
| 589 | 20240802 | 110100 | 3174783950 | 44700 | 44700 | 44800 | 44700 | 102 |
| 590 | 20240802 | 110000 | 3170220200 | 44750 | 44750 | 44750 | 44700 | 335 |
| 591 | 20240802 | 105900 | 3155240250 | 44750 | 44650 | 44750 | 44650 | 80 |
| 592 | 20240802 | 105800 | 3151664600 | 44650 | 44750 | 44750 | 44650 | 153 |
| 593 | 20240802 | 105700 | 3144824500 | 44750 | 44700 | 44750 | 44700 | 98 |
| 594 | 20240802 | 105600 | 3140441700 | 44650 | 44750 | 44800 | 44650 | 128 |
| 595 | 20240802 | 105500 | 3134713900 | 44700 | 44750 | 44800 | 44650 | 539 |
| 596 | 20240802 | 105400 | 3110604550 | 44750 | 44800 | 44900 | 44750 | 183 |
| 597 | 20240802 | 105300 | 3102401800 | 44850 | 44850 | 44850 | 44800 | 35 |
| 598 | 20240802 | 105200 | 3100832900 | 44800 | 44950 | 44950 | 44800 | 625 |
| 599 | 20240802 | 105100 | 3072792450 | 44950 | 44950 | 44950 | 44900 | 140 |
| 600 | 20240802 | 105000 | 3066501250 | 44950 | 44900 | 44950 | 44850 | 69 |
| 601 | 20240802 | 104900 | 3063401100 | 44850 | 44850 | 44900 | 44850 | 104 |
| 602 | 20240802 | 104800 | 3058735700 | 44850 | 44850 | 44900 | 44750 | 332 |
| 603 | 20240802 | 104700 | 3043848550 | 44850 | 44800 | 44900 | 44800 | 63 |
| 604 | 20240802 | 104600 | 3041021050 | 44850 | 44900 | 44950 | 44850 | 74 |
| 605 | 20240802 | 104500 | 3037698450 | 44900 | 44850 | 44900 | 44800 | 732 |
| 606 | 20240802 | 104400 | 3004875950 | 44850 | 44900 | 45000 | 44800 | 97 |
| 607 | 20240802 | 104300 | 3000522050 | 44900 | 44850 | 44950 | 44850 | 239 |
| 608 | 20240802 | 104200 | 2989802050 | 44850 | 44800 | 44950 | 44800 | 721 |
| 609 | 20240802 | 104100 | 2957460350 | 44800 | 44800 | 44850 | 44750 | 98 |
| 610 | 20240802 | 104000 | 2953067900 | 44850 | 44800 | 44850 | 44800 | 91 |
| 611 | 20240802 | 103900 | 2948988150 | 44850 | 44850 | 44850 | 44800 | 127 |
| 612 | 20240802 | 103800 | 2943294100 | 44850 | 44750 | 44950 | 44750 | 57 |
| 613 | 20240802 | 103700 | 2940735100 | 44800 | 44750 | 44800 | 44650 | 1579 |
| 614 | 20240802 | 103600 | 2870091650 | 44750 | 44800 | 44850 | 44700 | 345 |
| 615 | 20240802 | 103500 | 2854645250 | 44850 | 44850 | 44850 | 44800 | 94 |
| 616 | 20240802 | 103400 | 2850432850 | 44850 | 44950 | 44950 | 44850 | 126 |
| 617 | 20240802 | 103300 | 2844776900 | 44950 | 44950 | 44950 | 44900 | 136 |
| 618 | 20240802 | 103200 | 2838665950 | 44950 | 44800 | 44950 | 44800 | 125 |
| 619 | 20240802 | 103100 | 2833055900 | 44750 | 44800 | 44950 | 44750 | 1235 |
| 620 | 20240802 | 103000 | 2777659900 | 44800 | 44900 | 44950 | 44750 | 549 |
| 621 | 20240802 | 102900 | 2753068550 | 44900 | 44850 | 45000 | 44850 | 104 |
| 622 | 20240802 | 102800 | 2748396550 | 44850 | 44900 | 44950 | 44800 | 286 |
| 623 | 20240802 | 102700 | 2735568900 | 44900 | 44850 | 44900 | 44850 | 50 |
| 624 | 20240802 | 102600 | 2733324850 | 44850 | 44850 | 44900 | 44850 | 107 |
| 625 | 20240802 | 102500 | 2728524150 | 44850 | 44950 | 44950 | 44750 | 455 |
| 626 | 20240802 | 102400 | 2708103500 | 44900 | 44900 | 44900 | 44900 | 60 |
| 627 | 20240802 | 102300 | 2705409500 | 44900 | 44750 | 44950 | 44750 | 195 |
| 628 | 20240802 | 102200 | 2696656900 | 44750 | 45000 | 45000 | 44750 | 5782 |
| 629 | 20240802 | 102100 | 2437443850 | 45000 | 45150 | 45150 | 45000 | 604 |
| 630 | 20240802 | 102000 | 2410216450 | 45200 | 45300 | 45300 | 45150 | 285 |
| 631 | 20240802 | 101900 | 2397317900 | 45300 | 45300 | 45300 | 45250 | 103 |
| 632 | 20240802 | 101800 | 2392653700 | 45300 | 45250 | 45300 | 45250 | 142 |
| 633 | 20240802 | 101700 | 2386226400 | 45300 | 45300 | 45300 | 45250 | 73 |
| 634 | 20240802 | 101600 | 2382920550 | 45250 | 45150 | 45300 | 45150 | 130 |
| 635 | 20240802 | 101500 | 2377039500 | 45200 | 45250 | 45250 | 45200 | 70 |
| 636 | 20240802 | 101400 | 2373874050 | 45200 | 45250 | 45250 | 45200 | 143 |
| 637 | 20240802 | 101300 | 2367404500 | 45250 | 45200 | 45250 | 45150 | 598 |
| 638 | 20240802 | 101200 | 2340399800 | 45200 | 45200 | 45300 | 45200 | 57 |
| 639 | 20240802 | 101100 | 2337821450 | 45150 | 45000 | 45350 | 45000 | 449 |
| 640 | 20240802 | 101000 | 2317546050 | 45100 | 45100 | 45150 | 44850 | 475 |
| 641 | 20240802 | 100900 | 2296155800 | 45150 | 45100 | 45150 | 45050 | 129 |
| 642 | 20240802 | 100800 | 2290339750 | 45100 | 45250 | 45250 | 45050 | 206 |
| 643 | 20240802 | 100700 | 2281038800 | 45250 | 45400 | 45400 | 45250 | 296 |
| 644 | 20240802 | 100600 | 2267629800 | 45450 | 45250 | 45450 | 45250 | 1645 |
| 645 | 20240802 | 100500 | 2193184550 | 45300 | 45450 | 45450 | 45300 | 2353 |
| 646 | 20240802 | 100400 | 2086567400 | 45400 | 45400 | 45400 | 45350 | 282 |
| 647 | 20240802 | 100300 | 2073773550 | 45400 | 45350 | 45400 | 45250 | 270 |
| 648 | 20240802 | 100200 | 2061541350 | 45350 | 45150 | 45350 | 45150 | 81 |
| 649 | 20240802 | 100100 | 2057876200 | 45100 | 44950 | 45100 | 44900 | 1118 |
| 650 | 20240802 | 100000 | 2007574150 | 44950 | 44950 | 45000 | 44850 | 200 |
| 651 | 20240802 | 095900 | 1998588000 | 44850 | 45000 | 45050 | 44800 | 1641 |
| 652 | 20240802 | 095800 | 1924923950 | 45050 | 45150 | 45150 | 45050 | 753 |
| 653 | 20240802 | 095700 | 1890989550 | 45150 | 45300 | 45300 | 45150 | 912 |
| 654 | 20240802 | 095600 | 1849735550 | 45300 | 45600 | 45650 | 45300 | 2482 |
| 655 | 20240802 | 095500 | 1736764100 | 45600 | 45600 | 45650 | 45500 | 235 |
| 656 | 20240802 | 095400 | 1726062900 | 45550 | 45650 | 45650 | 45550 | 297 |
| 657 | 20240802 | 095300 | 1712528600 | 45650 | 45900 | 46050 | 45650 | 583 |
| 658 | 20240802 | 095200 | 1685807000 | 45850 | 45850 | 45850 | 45750 | 19 |
| 659 | 20240802 | 095100 | 1684936600 | 45800 | 45750 | 46000 | 45750 | 942 |
| 660 | 20240802 | 095000 | 1641724350 | 45750 | 45650 | 45800 | 45550 | 863 |
| 661 | 20240802 | 094900 | 1602290850 | 45700 | 45700 | 45750 | 45650 | 56 |
| 662 | 20240802 | 094800 | 1599730900 | 45700 | 45750 | 45750 | 45650 | 155 |
| 663 | 20240802 | 094700 | 1592644450 | 45700 | 45700 | 45750 | 45700 | 112 |
| 664 | 20240802 | 094600 | 1587523950 | 45700 | 45800 | 45800 | 45700 | 92 |
| 665 | 20240802 | 094500 | 1583315250 | 45800 | 45850 | 45900 | 45800 | 223 |
| 666 | 20240802 | 094400 | 1573090950 | 45850 | 45900 | 45900 | 45550 | 544 |
| 667 | 20240802 | 094300 | 1548196750 | 45900 | 45900 | 45950 | 45900 | 144 |
| 668 | 20240802 | 094200 | 1541586850 | 45900 | 45900 | 45900 | 45800 | 72 |
| 669 | 20240802 | 094100 | 1538283300 | 45950 | 45850 | 46000 | 45800 | 435 |
| 670 | 20240802 | 094000 | 1518333900 | 45850 | 45900 | 45900 | 45800 | 476 |
| 671 | 20240802 | 093900 | 1496506100 | 46000 | 46000 | 46000 | 45950 | 352 |
| 672 | 20240802 | 093800 | 1480324950 | 46000 | 46100 | 46150 | 45950 | 542 |
| 673 | 20240802 | 093700 | 1455365050 | 46000 | 45950 | 46000 | 45900 | 653 |
| 674 | 20240802 | 093600 | 1425340100 | 45900 | 45950 | 46000 | 45900 | 119 |
| 675 | 20240802 | 093500 | 1419874850 | 45900 | 45900 | 45950 | 45850 | 75 |
| 676 | 20240802 | 093400 | 1416432800 | 45900 | 45700 | 45900 | 45700 | 1252 |
| 677 | 20240802 | 093300 | 1359052100 | 45700 | 45600 | 45750 | 45600 | 2068 |
| 678 | 20240802 | 093200 | 1264594200 | 45550 | 45500 | 45600 | 45500 | 52 |
| 679 | 20240802 | 093100 | 1262224050 | 45550 | 45600 | 45600 | 45450 | 187 |
| 680 | 20240802 | 093000 | 1253711450 | 45550 | 45600 | 45600 | 45550 | 124 |
| 681 | 20240802 | 092900 | 1248058000 | 45550 | 45300 | 45550 | 45300 | 1870 |
| 682 | 20240802 | 092800 | 1163166700 | 45300 | 45500 | 45500 | 45300 | 1004 |
| 683 | 20240802 | 092700 | 1117618700 | 45500 | 45550 | 45550 | 45450 | 178 |
| 684 | 20240802 | 092600 | 1109517050 | 45600 | 45200 | 45600 | 45200 | 727 |
| 685 | 20240802 | 092500 | 1076509850 | 45200 | 45300 | 45300 | 45150 | 196 |
| 686 | 20240802 | 092400 | 1067644250 | 45300 | 45450 | 45450 | 45300 | 208 |
| 687 | 20240802 | 092300 | 1058204800 | 45500 | 45750 | 45750 | 45500 | 159 |
| 688 | 20240802 | 092200 | 1050956400 | 45800 | 45550 | 45800 | 45500 | 168 |
| 689 | 20240802 | 092100 | 1043292550 | 45550 | 45600 | 45600 | 45550 | 25 |
| 690 | 20240802 | 092000 | 1042152850 | 45650 | 45600 | 45750 | 45550 | 102 |
| 691 | 20240802 | 091900 | 1037502600 | 45600 | 45350 | 45700 | 45350 | 1060 |
| 692 | 20240802 | 091800 | 989234500 | 45400 | 45150 | 45400 | 45000 | 2182 |
| 693 | 20240802 | 091700 | 890686750 | 45150 | 45100 | 45150 | 45050 | 1982 |
| 694 | 20240802 | 091600 | 801309850 | 45150 | 45250 | 45250 | 45100 | 642 |
| 695 | 20240802 | 091500 | 772315750 | 45200 | 45350 | 45350 | 45200 | 347 |
| 696 | 20240802 | 091400 | 756605350 | 45400 | 45350 | 45400 | 45300 | 14 |
| 697 | 20240802 | 091300 | 755970200 | 45500 | 45450 | 45500 | 45300 | 1390 |
| 698 | 20240802 | 091200 | 692903950 | 45450 | 45350 | 45450 | 45250 | 1272 |
| 699 | 20240802 | 091100 | 635286100 | 45350 | 45250 | 45500 | 45200 | 3086 |
| 700 | 20240802 | 091000 | 495115300 | 45250 | 45700 | 45750 | 45250 | 3135 |
| 701 | 20240802 | 090900 | 352359000 | 45750 | 45900 | 45950 | 45750 | 736 |
| 702 | 20240802 | 090800 | 318640450 | 45950 | 45950 | 45950 | 45750 | 362 |
| 703 | 20240802 | 090700 | 302038850 | 45950 | 45700 | 45950 | 45650 | 256 |
| 704 | 20240802 | 090600 | 290338500 | 45700 | 45700 | 45800 | 45700 | 29 |
| 705 | 20240802 | 090500 | 289013100 | 45700 | 45900 | 45900 | 45700 | 93 |
| 706 | 20240802 | 090400 | 284753950 | 45900 | 45600 | 45900 | 45550 | 722 |
| 707 | 20240802 | 090300 | 251801850 | 45600 | 45600 | 45750 | 45600 | 186 |
| 708 | 20240802 | 090200 | 243305450 | 45650 | 46250 | 46350 | 45500 | 860 |
| 709 | 20240802 | 090100 | 204007700 | 45900 | 45650 | 46600 | 45550 | 1879 |
| 710 | 20240802 | 090000 | 117748850 | 45550 | 46000 | 46000 | 45500 | 2574 |