32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 184400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 19900 |
| 3 | 20240802 | 184300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240802 | 184200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240802 | 184100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240802 | 184000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240802 | 183900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240802 | 183800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240802 | 183700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240802 | 183600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240802 | 183500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240802 | 183400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240802 | 183300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240802 | 183200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240802 | 183100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240802 | 183000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240802 | 182900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240802 | 182800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240802 | 182700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240802 | 182600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240802 | 182500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240802 | 182400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240802 | 182300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240802 | 182200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240802 | 182100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240802 | 182000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240802 | 181900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240802 | 181800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240802 | 181700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240802 | 181600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240802 | 181500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240802 | 181400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 19900 |
| 33 | 20240802 | 181300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240802 | 181200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240802 | 181100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240802 | 181000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240802 | 180900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240802 | 180800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240802 | 180700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240802 | 180600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240802 | 180500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240802 | 180400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240802 | 180300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240802 | 180200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240802 | 180100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240802 | 180000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240802 | 175900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240802 | 175800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240802 | 175700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240802 | 175600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240802 | 175500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240802 | 175400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240802 | 175300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240802 | 175200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240802 | 175100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240802 | 175000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240802 | 174900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240802 | 174800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240802 | 174700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240802 | 174600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240802 | 174500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240802 | 174400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 19900 |
| 63 | 20240802 | 174300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240802 | 174200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240802 | 174100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240802 | 174000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240802 | 173900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240802 | 173800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240802 | 173700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240802 | 173600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240802 | 173500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240802 | 173400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240802 | 173300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240802 | 173200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240802 | 173100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240802 | 173000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240802 | 172900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240802 | 172800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240802 | 172700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240802 | 172600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240802 | 172500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240802 | 172400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240802 | 172300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240802 | 172200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240802 | 172100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240802 | 172000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240802 | 171900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240802 | 171800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240802 | 171700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240802 | 171600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240802 | 171500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240802 | 171400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 19900 |
| 93 | 20240802 | 171300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240802 | 171200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240802 | 171100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240802 | 171000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240802 | 170900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240802 | 170800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240802 | 170700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240802 | 170600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240802 | 170500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240802 | 170400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240802 | 170300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240802 | 170200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240802 | 170100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240802 | 170000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240802 | 165900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240802 | 165800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240802 | 165700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240802 | 165600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240802 | 165500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240802 | 165400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240802 | 165300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240802 | 165200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240802 | 165100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240802 | 165000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240802 | 164900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240802 | 164800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240802 | 164700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240802 | 164600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240802 | 164500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240802 | 164400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 19900 |
| 123 | 20240802 | 164300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240802 | 164200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240802 | 164100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240802 | 164000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240802 | 163900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240802 | 163800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240802 | 163700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240802 | 163600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240802 | 163500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240802 | 163400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240802 | 163300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240802 | 163200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240802 | 163100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240802 | 163000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240802 | 162900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240802 | 162800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240802 | 162700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240802 | 162600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240802 | 162500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240802 | 162400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240802 | 162300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240802 | 162200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240802 | 162100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240802 | 162000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240802 | 161900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240802 | 161800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240802 | 161700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240802 | 161600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240802 | 161500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240802 | 161400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 19900 |
| 153 | 20240802 | 161300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240802 | 161200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240802 | 161100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240802 | 161000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240802 | 160900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240802 | 160800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240802 | 160700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240802 | 160600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240802 | 160500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240802 | 160400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240802 | 160300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240802 | 160200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240802 | 160100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240802 | 160000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240802 | 155900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240802 | 155800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240802 | 155700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240802 | 155600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240802 | 155500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240802 | 155400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240802 | 155300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240802 | 155200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240802 | 155100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240802 | 155000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240802 | 154900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240802 | 154800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240802 | 154700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240802 | 154600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240802 | 154500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240802 | 154400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 19900 |
| 183 | 20240802 | 154300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20240802 | 154200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240802 | 154100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240802 | 154000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240802 | 153900 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240802 | 153800 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240802 | 153700 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240802 | 153600 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240802 | 153500 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240802 | 153400 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240802 | 153300 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240802 | 153200 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240802 | 153100 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240802 | 153000 | 18963641050 | 34200 | 34200 | 34200 | 34200 | 19900 |
| 197 | 20240802 | 152900 | 18283061050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20240802 | 152800 | 18283061050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20240802 | 152700 | 18283061050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20240802 | 152600 | 18283061050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20240802 | 152500 | 18283061050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20240802 | 152400 | 18283061050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20240802 | 152300 | 18283061050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20240802 | 152200 | 18283061050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20240802 | 152100 | 18283061050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20240802 | 152000 | 18283061050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20240802 | 151900 | 18283061050 | 34200 | 34150 | 34200 | 34100 | 2388 |
| 208 | 20240802 | 151800 | 18201532050 | 34150 | 34200 | 34200 | 34100 | 2611 |
| 209 | 20240802 | 151700 | 18112440900 | 34200 | 34200 | 34250 | 34200 | 1774 |
| 210 | 20240802 | 151600 | 18051756900 | 34200 | 34200 | 34250 | 34100 | 3651 |
| 211 | 20240802 | 151500 | 17927019700 | 34200 | 34200 | 34250 | 34150 | 2933 |
| 212 | 20240802 | 151400 | 17826811350 | 34150 | 34150 | 34200 | 34150 | 1905 |
| 213 | 20240802 | 151300 | 17761727050 | 34200 | 34250 | 34300 | 34150 | 1756 |
| 214 | 20240802 | 151200 | 17701694550 | 34250 | 34200 | 34300 | 34150 | 2682 |
| 215 | 20240802 | 151100 | 17609898600 | 34150 | 34200 | 34300 | 34150 | 1474 |
| 216 | 20240802 | 151000 | 17559467800 | 34300 | 34300 | 34300 | 34150 | 1937 |
| 217 | 20240802 | 150900 | 17493139850 | 34300 | 34300 | 34300 | 34150 | 1560 |
| 218 | 20240802 | 150800 | 17439711850 | 34250 | 34300 | 34300 | 34200 | 1613 |
| 219 | 20240802 | 150700 | 17384454200 | 34300 | 34350 | 34350 | 34200 | 3920 |
| 220 | 20240802 | 150600 | 17250192500 | 34350 | 34250 | 34350 | 34200 | 2115 |
| 221 | 20240802 | 150500 | 17177646500 | 34200 | 34250 | 34350 | 34200 | 2819 |
| 222 | 20240802 | 150400 | 17081060650 | 34300 | 34350 | 34400 | 34200 | 2297 |
| 223 | 20240802 | 150300 | 17002341250 | 34350 | 34400 | 34400 | 34250 | 1821 |
| 224 | 20240802 | 150200 | 16939846200 | 34350 | 34300 | 34400 | 34250 | 1759 |
| 225 | 20240802 | 150100 | 16879461750 | 34250 | 34300 | 34400 | 34200 | 2675 |
| 226 | 20240802 | 150000 | 16787699350 | 34350 | 34300 | 34400 | 34200 | 2327 |
| 227 | 20240802 | 145900 | 16707808850 | 34350 | 34350 | 34400 | 34300 | 2053 |
| 228 | 20240802 | 145800 | 16637308450 | 34400 | 34300 | 34400 | 34300 | 1832 |
| 229 | 20240802 | 145700 | 16574411900 | 34300 | 34400 | 34400 | 34200 | 3618 |
| 230 | 20240802 | 145600 | 16450392800 | 34300 | 34450 | 34450 | 34200 | 1879 |
| 231 | 20240802 | 145500 | 16385938100 | 34400 | 34400 | 34450 | 34250 | 3380 |
| 232 | 20240802 | 145400 | 16269848850 | 34450 | 34450 | 34450 | 34350 | 2013 |
| 233 | 20240802 | 145300 | 16200601250 | 34450 | 34400 | 34450 | 34350 | 3601 |
| 234 | 20240802 | 145200 | 16076682000 | 34450 | 34450 | 34500 | 34400 | 2841 |
| 235 | 20240802 | 145100 | 15978871700 | 34400 | 34450 | 34500 | 34400 | 1977 |
| 236 | 20240802 | 145000 | 15910803100 | 34450 | 34500 | 34500 | 34400 | 2864 |
| 237 | 20240802 | 144900 | 15812097000 | 34500 | 34500 | 34550 | 34400 | 2142 |
| 238 | 20240802 | 144800 | 15738247250 | 34450 | 34500 | 34550 | 34400 | 3422 |
| 239 | 20240802 | 144700 | 15620280950 | 34450 | 34500 | 34550 | 34400 | 1887 |
| 240 | 20240802 | 144600 | 15555209550 | 34450 | 34550 | 34550 | 34350 | 3734 |
| 241 | 20240802 | 144500 | 15426712700 | 34500 | 34500 | 34500 | 34400 | 1958 |
| 242 | 20240802 | 144400 | 15359251700 | 34500 | 34400 | 34550 | 34400 | 3326 |
| 243 | 20240802 | 144300 | 15244668700 | 34400 | 34500 | 34550 | 34350 | 3495 |
| 244 | 20240802 | 144200 | 15124215850 | 34500 | 34400 | 34500 | 34350 | 2529 |
| 245 | 20240802 | 144100 | 15037074400 | 34400 | 34400 | 34450 | 34350 | 2471 |
| 246 | 20240802 | 144000 | 14952062750 | 34400 | 34350 | 34450 | 34250 | 4848 |
| 247 | 20240802 | 143900 | 14785521500 | 34350 | 34300 | 34350 | 34200 | 4669 |
| 248 | 20240802 | 143800 | 14625456500 | 34300 | 34150 | 34300 | 34100 | 2343 |
| 249 | 20240802 | 143700 | 14545313750 | 34200 | 34100 | 34200 | 34050 | 2176 |
| 250 | 20240802 | 143600 | 14471044150 | 34100 | 34050 | 34100 | 34050 | 1590 |
| 251 | 20240802 | 143500 | 14416892300 | 34100 | 34050 | 34100 | 34050 | 516 |
| 252 | 20240802 | 143400 | 14399316250 | 34000 | 34100 | 34200 | 34000 | 8337 |
| 253 | 20240802 | 143300 | 14115582700 | 34100 | 34050 | 34150 | 34050 | 1285 |
| 254 | 20240802 | 143200 | 14071806400 | 34100 | 34200 | 34200 | 34100 | 1733 |
| 255 | 20240802 | 143100 | 14012646150 | 34250 | 34150 | 34300 | 34150 | 5387 |
| 256 | 20240802 | 143000 | 13828352650 | 34100 | 34000 | 34100 | 33950 | 6101 |
| 257 | 20240802 | 142900 | 13620691500 | 34000 | 34000 | 34000 | 33950 | 1093 |
| 258 | 20240802 | 142800 | 13583551600 | 33950 | 33950 | 34000 | 33950 | 1234 |
| 259 | 20240802 | 142700 | 13541651950 | 33950 | 34000 | 34050 | 33950 | 4891 |
| 260 | 20240802 | 142600 | 13375371100 | 34000 | 34050 | 34050 | 34000 | 502 |
| 261 | 20240802 | 142500 | 13358291150 | 34050 | 34000 | 34050 | 34000 | 168 |
| 262 | 20240802 | 142400 | 13352573450 | 34000 | 34050 | 34050 | 34000 | 516 |
| 263 | 20240802 | 142300 | 13335021650 | 34050 | 34100 | 34100 | 34000 | 454 |
| 264 | 20240802 | 142200 | 13319561600 | 34050 | 34050 | 34100 | 34000 | 1676 |
| 265 | 20240802 | 142100 | 13262488050 | 34050 | 34100 | 34100 | 34050 | 799 |
| 266 | 20240802 | 142000 | 13235281650 | 34100 | 34100 | 34150 | 34000 | 14128 |
| 267 | 20240802 | 141900 | 12754539050 | 34100 | 34100 | 34150 | 34100 | 63 |
| 268 | 20240802 | 141800 | 12752390150 | 34100 | 34100 | 34150 | 34100 | 281 |
| 269 | 20240802 | 141700 | 12742807000 | 34100 | 34100 | 34100 | 34100 | 272 |
| 270 | 20240802 | 141600 | 12733531800 | 34150 | 34100 | 34150 | 34100 | 107 |
| 271 | 20240802 | 141500 | 12729882500 | 34100 | 34150 | 34150 | 34100 | 1920 |
| 272 | 20240802 | 141400 | 12664409500 | 34100 | 34150 | 34150 | 34100 | 285 |
| 273 | 20240802 | 141300 | 12654688100 | 34150 | 34150 | 34200 | 34100 | 751 |
| 274 | 20240802 | 141200 | 12629041350 | 34200 | 34150 | 34200 | 34150 | 619 |
| 275 | 20240802 | 141100 | 12607899000 | 34150 | 34100 | 34200 | 34100 | 421 |
| 276 | 20240802 | 141000 | 12593530700 | 34100 | 34100 | 34150 | 34100 | 239 |
| 277 | 20240802 | 140900 | 12585380350 | 34150 | 34150 | 34150 | 34100 | 954 |
| 278 | 20240802 | 140800 | 12552836600 | 34150 | 34150 | 34150 | 34100 | 270 |
| 279 | 20240802 | 140700 | 12543626950 | 34100 | 34100 | 34150 | 34100 | 220 |
| 280 | 20240802 | 140600 | 12536118250 | 34150 | 34100 | 34150 | 34100 | 1378 |
| 281 | 20240802 | 140500 | 12489128300 | 34050 | 34100 | 34100 | 34050 | 296 |
| 282 | 20240802 | 140400 | 12479037650 | 34100 | 34050 | 34100 | 34050 | 164 |
| 283 | 20240802 | 140300 | 12473450150 | 34050 | 34050 | 34100 | 34050 | 1869 |
| 284 | 20240802 | 140200 | 12409810200 | 34100 | 34150 | 34150 | 34100 | 863 |
| 285 | 20240802 | 140100 | 12380378450 | 34100 | 34100 | 34150 | 34100 | 326 |
| 286 | 20240802 | 140000 | 12369260600 | 34100 | 34050 | 34100 | 34050 | 435 |
| 287 | 20240802 | 135900 | 12354432450 | 34050 | 34100 | 34150 | 34050 | 1758 |
| 288 | 20240802 | 135800 | 12294489300 | 34150 | 34100 | 34150 | 34100 | 679 |
| 289 | 20240802 | 135700 | 12271317700 | 34100 | 34150 | 34150 | 34100 | 3751 |
| 290 | 20240802 | 135600 | 12143330100 | 34200 | 34200 | 34200 | 34150 | 2054 |
| 291 | 20240802 | 135500 | 12073169550 | 34200 | 34200 | 34200 | 34150 | 208 |
| 292 | 20240802 | 135400 | 12066059250 | 34200 | 34200 | 34200 | 34150 | 202 |
| 293 | 20240802 | 135300 | 12059154750 | 34150 | 34200 | 34200 | 34150 | 434 |
| 294 | 20240802 | 135200 | 12044322150 | 34200 | 34250 | 34250 | 34200 | 702 |
| 295 | 20240802 | 135100 | 12020312400 | 34250 | 34200 | 34250 | 34200 | 95 |
| 296 | 20240802 | 135000 | 12017063100 | 34200 | 34200 | 34250 | 34200 | 821 |
| 297 | 20240802 | 134900 | 11988978900 | 34200 | 34200 | 34250 | 34200 | 485 |
| 298 | 20240802 | 134800 | 11972391600 | 34250 | 34250 | 34250 | 34200 | 110 |
| 299 | 20240802 | 134700 | 11968629250 | 34200 | 34250 | 34250 | 34150 | 556 |
| 300 | 20240802 | 134600 | 11949612050 | 34200 | 34200 | 34250 | 34200 | 1193 |
| 301 | 20240802 | 134500 | 11908810650 | 34200 | 34200 | 34250 | 34200 | 1990 |
| 302 | 20240802 | 134400 | 11840752450 | 34200 | 34300 | 34300 | 34200 | 3136 |
| 303 | 20240802 | 134300 | 11733430000 | 34250 | 34250 | 34300 | 34250 | 334 |
| 304 | 20240802 | 134200 | 11721984600 | 34250 | 34250 | 34300 | 34250 | 475 |
| 305 | 20240802 | 134100 | 11705699350 | 34250 | 34250 | 34250 | 34250 | 2433 |
| 306 | 20240802 | 134000 | 11622369100 | 34250 | 34300 | 34300 | 34250 | 934 |
| 307 | 20240802 | 133900 | 11590344100 | 34300 | 34250 | 34300 | 34250 | 146 |
| 308 | 20240802 | 133800 | 11585338800 | 34250 | 34250 | 34350 | 34250 | 1733 |
| 309 | 20240802 | 133700 | 11525947700 | 34250 | 34300 | 34350 | 34250 | 3350 |
| 310 | 20240802 | 133600 | 11411053650 | 34300 | 34300 | 34350 | 34300 | 220 |
| 311 | 20240802 | 133500 | 11403506300 | 34300 | 34300 | 34350 | 34300 | 54 |
| 312 | 20240802 | 133400 | 11401653850 | 34350 | 34350 | 34350 | 34300 | 324 |
| 313 | 20240802 | 133300 | 11390538250 | 34300 | 34300 | 34350 | 34300 | 75 |
| 314 | 20240802 | 133200 | 11387962450 | 34300 | 34300 | 34350 | 34300 | 1393 |
| 315 | 20240802 | 133100 | 11340173900 | 34300 | 34350 | 34350 | 34300 | 112 |
| 316 | 20240802 | 133000 | 11336328800 | 34300 | 34400 | 34400 | 34300 | 775 |
| 317 | 20240802 | 132900 | 11309706150 | 34350 | 34350 | 34400 | 34350 | 140 |
| 318 | 20240802 | 132800 | 11304895150 | 34350 | 34400 | 34450 | 34350 | 760 |
| 319 | 20240802 | 132700 | 11278746400 | 34400 | 34350 | 34400 | 34350 | 798 |
| 320 | 20240802 | 132600 | 11251300200 | 34350 | 34350 | 34400 | 34350 | 74 |
| 321 | 20240802 | 132500 | 11248758250 | 34350 | 34300 | 34350 | 34300 | 3614 |
| 322 | 20240802 | 132400 | 11124619500 | 34300 | 34300 | 34350 | 34300 | 554 |
| 323 | 20240802 | 132300 | 11105615650 | 34350 | 34350 | 34350 | 34300 | 133 |
| 324 | 20240802 | 132200 | 11101048400 | 34350 | 34350 | 34350 | 34300 | 264 |
| 325 | 20240802 | 132100 | 11091987050 | 34300 | 34300 | 34350 | 34300 | 192 |
| 326 | 20240802 | 132000 | 11085397250 | 34300 | 34350 | 34350 | 34300 | 1498 |
| 327 | 20240802 | 131900 | 11034012800 | 34350 | 34350 | 34350 | 34300 | 232 |
| 328 | 20240802 | 131800 | 11026045500 | 34300 | 34300 | 34350 | 34300 | 120 |
| 329 | 20240802 | 131700 | 11021924800 | 34350 | 34350 | 34350 | 34300 | 552 |
| 330 | 20240802 | 131600 | 11002986800 | 34350 | 34300 | 34350 | 34300 | 154 |
| 331 | 20240802 | 131500 | 10997699950 | 34350 | 34300 | 34350 | 34300 | 236 |
| 332 | 20240802 | 131400 | 10989596600 | 34350 | 34350 | 34350 | 34300 | 470 |
| 333 | 20240802 | 131300 | 10973470450 | 34350 | 34350 | 34350 | 34300 | 329 |
| 334 | 20240802 | 131200 | 10962171050 | 34300 | 34350 | 34350 | 34300 | 1304 |
| 335 | 20240802 | 131100 | 10917412200 | 34300 | 34300 | 34350 | 34300 | 154 |
| 336 | 20240802 | 131000 | 10912126450 | 34300 | 34350 | 34350 | 34300 | 371 |
| 337 | 20240802 | 130900 | 10899384800 | 34350 | 34300 | 34350 | 34300 | 468 |
| 338 | 20240802 | 130800 | 10883316950 | 34300 | 34300 | 34350 | 34300 | 736 |
| 339 | 20240802 | 130700 | 10858068850 | 34300 | 34350 | 34350 | 34300 | 1164 |
| 340 | 20240802 | 130600 | 10818139450 | 34300 | 34350 | 34350 | 34300 | 81 |
| 341 | 20240802 | 130500 | 10815359950 | 34350 | 34350 | 34400 | 34300 | 1900 |
| 342 | 20240802 | 130400 | 10750100100 | 34400 | 34350 | 34400 | 34350 | 341 |
| 343 | 20240802 | 130300 | 10738386250 | 34350 | 34400 | 34400 | 34350 | 124 |
| 344 | 20240802 | 130200 | 10734126350 | 34400 | 34400 | 34400 | 34350 | 466 |
| 345 | 20240802 | 130100 | 10718118600 | 34350 | 34400 | 34400 | 34350 | 952 |
| 346 | 20240802 | 130000 | 10685383200 | 34400 | 34350 | 34400 | 34350 | 77 |
| 347 | 20240802 | 125900 | 10682736800 | 34350 | 34400 | 34400 | 34350 | 75 |
| 348 | 20240802 | 125800 | 10680158950 | 34350 | 34400 | 34400 | 34350 | 136 |
| 349 | 20240802 | 125700 | 10675483450 | 34350 | 34400 | 34400 | 34350 | 2479 |
| 350 | 20240802 | 125600 | 10590325700 | 34350 | 34400 | 34400 | 34350 | 116 |
| 351 | 20240802 | 125500 | 10586337750 | 34350 | 34350 | 34400 | 34350 | 122 |
| 352 | 20240802 | 125400 | 10582142000 | 34400 | 34350 | 34400 | 34350 | 654 |
| 353 | 20240802 | 125300 | 10559651350 | 34350 | 34400 | 34400 | 34350 | 912 |
| 354 | 20240802 | 125200 | 10528320550 | 34350 | 34350 | 34400 | 34350 | 798 |
| 355 | 20240802 | 125100 | 10500873500 | 34350 | 34400 | 34400 | 34350 | 176 |
| 356 | 20240802 | 125000 | 10494825300 | 34400 | 34350 | 34400 | 34350 | 343 |
| 357 | 20240802 | 124900 | 10483032100 | 34350 | 34350 | 34400 | 34350 | 550 |
| 358 | 20240802 | 124800 | 10464130650 | 34400 | 34350 | 34400 | 34350 | 260 |
| 359 | 20240802 | 124700 | 10455193850 | 34350 | 34350 | 34400 | 34350 | 579 |
| 360 | 20240802 | 124600 | 10435292600 | 34350 | 34450 | 34450 | 34350 | 1250 |
| 361 | 20240802 | 124500 | 10392272150 | 34400 | 34450 | 34450 | 34400 | 166 |
| 362 | 20240802 | 124400 | 10386559750 | 34450 | 34400 | 34450 | 34350 | 853 |
| 363 | 20240802 | 124300 | 10357221050 | 34400 | 34400 | 34450 | 34400 | 826 |
| 364 | 20240802 | 124200 | 10328805400 | 34450 | 34400 | 34450 | 34400 | 60 |
| 365 | 20240802 | 124100 | 10326739350 | 34400 | 34400 | 34450 | 34400 | 221 |
| 366 | 20240802 | 124000 | 10319129250 | 34450 | 34450 | 34450 | 34400 | 77 |
| 367 | 20240802 | 123900 | 10316478800 | 34400 | 34400 | 34450 | 34350 | 797 |
| 368 | 20240802 | 123800 | 10289061950 | 34400 | 34400 | 34450 | 34400 | 60 |
| 369 | 20240802 | 123700 | 10286997250 | 34400 | 34450 | 34450 | 34400 | 288 |
| 370 | 20240802 | 123600 | 10277088750 | 34450 | 34400 | 34450 | 34400 | 57 |
| 371 | 20240802 | 123500 | 10275127300 | 34400 | 34400 | 34450 | 34400 | 357 |
| 372 | 20240802 | 123400 | 10262833800 | 34450 | 34450 | 34450 | 34400 | 696 |
| 373 | 20240802 | 123300 | 10238868150 | 34400 | 34450 | 34450 | 34400 | 1200 |
| 374 | 20240802 | 123200 | 10197536250 | 34450 | 34450 | 34450 | 34400 | 159 |
| 375 | 20240802 | 123100 | 10192062750 | 34400 | 34400 | 34450 | 34350 | 319 |
| 376 | 20240802 | 123000 | 10181088800 | 34400 | 34350 | 34400 | 34350 | 323 |
| 377 | 20240802 | 122900 | 10169979800 | 34400 | 34400 | 34400 | 34350 | 2402 |
| 378 | 20240802 | 122800 | 10087377550 | 34400 | 34450 | 34450 | 34400 | 200 |
| 379 | 20240802 | 122700 | 10080496650 | 34450 | 34400 | 34450 | 34400 | 171 |
| 380 | 20240802 | 122600 | 10074613500 | 34450 | 34400 | 34450 | 34400 | 1045 |
| 381 | 20240802 | 122500 | 10038616350 | 34400 | 34400 | 34450 | 34400 | 79 |
| 382 | 20240802 | 122400 | 10035898550 | 34450 | 34450 | 34450 | 34400 | 153 |
| 383 | 20240802 | 122300 | 10030632750 | 34450 | 34400 | 34450 | 34400 | 102 |
| 384 | 20240802 | 122200 | 10027122550 | 34400 | 34450 | 34450 | 34400 | 70 |
| 385 | 20240802 | 122100 | 10024713850 | 34450 | 34450 | 34450 | 34400 | 159 |
| 386 | 20240802 | 122000 | 10019242950 | 34400 | 34450 | 34450 | 34400 | 557 |
| 387 | 20240802 | 121900 | 10000066800 | 34400 | 34450 | 34450 | 34400 | 342 |
| 388 | 20240802 | 121800 | 9988292950 | 34400 | 34400 | 34450 | 34400 | 179 |
| 389 | 20240802 | 121700 | 9982129400 | 34400 | 34450 | 34450 | 34400 | 2264 |
| 390 | 20240802 | 121600 | 9904193050 | 34400 | 34450 | 34450 | 34400 | 49 |
| 391 | 20240802 | 121500 | 9902505550 | 34400 | 34400 | 34450 | 34400 | 79 |
| 392 | 20240802 | 121400 | 9899786950 | 34400 | 34450 | 34450 | 34400 | 846 |
| 393 | 20240802 | 121300 | 9870681600 | 34450 | 34400 | 34450 | 34400 | 971 |
| 394 | 20240802 | 121200 | 9837269950 | 34400 | 34400 | 34450 | 34400 | 1375 |
| 395 | 20240802 | 121100 | 9789966000 | 34450 | 34500 | 34500 | 34400 | 873 |
| 396 | 20240802 | 121000 | 9759905200 | 34450 | 34450 | 34500 | 34400 | 264 |
| 397 | 20240802 | 120900 | 9750810150 | 34450 | 34400 | 34450 | 34400 | 149 |
| 398 | 20240802 | 120800 | 9745678950 | 34400 | 34450 | 34450 | 34400 | 180 |
| 399 | 20240802 | 120700 | 9739483200 | 34450 | 34450 | 34450 | 34400 | 204 |
| 400 | 20240802 | 120600 | 9732456500 | 34400 | 34400 | 34450 | 34400 | 888 |
| 401 | 20240802 | 120500 | 9701868050 | 34400 | 34500 | 34550 | 34400 | 2192 |
| 402 | 20240802 | 120400 | 9626300050 | 34550 | 34550 | 34550 | 34500 | 60 |
| 403 | 20240802 | 120300 | 9624228600 | 34550 | 34500 | 34550 | 34500 | 93 |
| 404 | 20240802 | 120200 | 9621020050 | 34500 | 34500 | 34550 | 34500 | 52 |
| 405 | 20240802 | 120100 | 9619225050 | 34550 | 34550 | 34600 | 34500 | 993 |
| 406 | 20240802 | 120000 | 9584901050 | 34550 | 34550 | 34550 | 34500 | 58 |
| 407 | 20240802 | 115900 | 9582899900 | 34500 | 34450 | 34500 | 34450 | 868 |
| 408 | 20240802 | 115800 | 9552997050 | 34500 | 34500 | 34550 | 34500 | 555 |
| 409 | 20240802 | 115700 | 9533848150 | 34500 | 34550 | 34550 | 34500 | 283 |
| 410 | 20240802 | 115600 | 9524082150 | 34500 | 34450 | 34550 | 34450 | 3605 |
| 411 | 20240802 | 115500 | 9399753400 | 34400 | 34400 | 34450 | 34400 | 532 |
| 412 | 20240802 | 115400 | 9381448400 | 34400 | 34400 | 34450 | 34400 | 316 |
| 413 | 20240802 | 115300 | 9370570550 | 34450 | 34400 | 34450 | 34400 | 735 |
| 414 | 20240802 | 115200 | 9345259000 | 34450 | 34400 | 34450 | 34400 | 353 |
| 415 | 20240802 | 115100 | 9333099750 | 34400 | 34450 | 34450 | 34400 | 172 |
| 416 | 20240802 | 115000 | 9327177250 | 34400 | 34400 | 34450 | 34400 | 167 |
| 417 | 20240802 | 114900 | 9321431500 | 34450 | 34450 | 34500 | 34450 | 876 |
| 418 | 20240802 | 114800 | 9291252500 | 34500 | 34500 | 34500 | 34450 | 83 |
| 419 | 20240802 | 114700 | 9288392500 | 34450 | 34450 | 34500 | 34450 | 665 |
| 420 | 20240802 | 114600 | 9265482650 | 34500 | 34450 | 34500 | 34450 | 154 |
| 421 | 20240802 | 114500 | 9260177000 | 34450 | 34450 | 34500 | 34450 | 469 |
| 422 | 20240802 | 114400 | 9244018950 | 34450 | 34450 | 34500 | 34400 | 1374 |
| 423 | 20240802 | 114300 | 9196678700 | 34400 | 34400 | 34500 | 34400 | 6494 |
| 424 | 20240802 | 114200 | 8972833800 | 34450 | 34450 | 34450 | 34400 | 2358 |
| 425 | 20240802 | 114100 | 8891704150 | 34400 | 34400 | 34450 | 34400 | 847 |
| 426 | 20240802 | 114000 | 8862566300 | 34400 | 34400 | 34450 | 34400 | 1660 |
| 427 | 20240802 | 113900 | 8805382950 | 34400 | 34500 | 34500 | 34400 | 2124 |
| 428 | 20240802 | 113800 | 8732212400 | 34450 | 34500 | 34500 | 34450 | 1618 |
| 429 | 20240802 | 113700 | 8676467350 | 34450 | 34450 | 34500 | 34450 | 230 |
| 430 | 20240802 | 113600 | 8668540000 | 34450 | 34500 | 34500 | 34450 | 553 |
| 431 | 20240802 | 113500 | 8649479150 | 34500 | 34450 | 34500 | 34450 | 234 |
| 432 | 20240802 | 113400 | 8641409600 | 34450 | 34450 | 34500 | 34450 | 507 |
| 433 | 20240802 | 113300 | 8623940900 | 34450 | 34450 | 34500 | 34450 | 389 |
| 434 | 20240802 | 113200 | 8610528100 | 34500 | 34450 | 34500 | 34450 | 327 |
| 435 | 20240802 | 113100 | 8599258950 | 34450 | 34500 | 34500 | 34450 | 201 |
| 436 | 20240802 | 113000 | 8592325350 | 34450 | 34500 | 34500 | 34450 | 845 |
| 437 | 20240802 | 112900 | 8563202450 | 34450 | 34500 | 34500 | 34450 | 280 |
| 438 | 20240802 | 112800 | 8553554150 | 34500 | 34500 | 34500 | 34450 | 549 |
| 439 | 20240802 | 112700 | 8534624250 | 34450 | 34550 | 34550 | 34450 | 601 |
| 440 | 20240802 | 112600 | 8513880800 | 34500 | 34450 | 34550 | 34450 | 1441 |
| 441 | 20240802 | 112500 | 8464165450 | 34450 | 34500 | 34500 | 34450 | 1038 |
| 442 | 20240802 | 112400 | 8428406300 | 34450 | 34500 | 34500 | 34450 | 181 |
| 443 | 20240802 | 112300 | 8422170450 | 34500 | 34450 | 34500 | 34450 | 804 |
| 444 | 20240802 | 112200 | 8394471550 | 34450 | 34450 | 34500 | 34450 | 746 |
| 445 | 20240802 | 112100 | 8368763600 | 34450 | 34500 | 34500 | 34450 | 461 |
| 446 | 20240802 | 112000 | 8352863650 | 34500 | 34550 | 34600 | 34450 | 499 |
| 447 | 20240802 | 111900 | 8335628050 | 34500 | 34500 | 34550 | 34500 | 163 |
| 448 | 20240802 | 111800 | 8329997050 | 34500 | 34500 | 34550 | 34450 | 1437 |
| 449 | 20240802 | 111700 | 8280469300 | 34550 | 34500 | 34550 | 34500 | 255 |
| 450 | 20240802 | 111600 | 8271670050 | 34500 | 34500 | 34550 | 34400 | 2901 |
| 451 | 20240802 | 111500 | 8171797450 | 34450 | 34500 | 34500 | 34450 | 1773 |
| 452 | 20240802 | 111400 | 8110693750 | 34500 | 34550 | 34550 | 34500 | 263 |
| 453 | 20240802 | 111300 | 8101610200 | 34500 | 34500 | 34500 | 34450 | 233 |
| 454 | 20240802 | 111200 | 8093581050 | 34500 | 34550 | 34550 | 34500 | 639 |
| 455 | 20240802 | 111100 | 8071535450 | 34500 | 34500 | 34550 | 34500 | 780 |
| 456 | 20240802 | 111000 | 8044624700 | 34500 | 34550 | 34550 | 34500 | 293 |
| 457 | 20240802 | 110900 | 8034503300 | 34500 | 34500 | 34550 | 34500 | 195 |
| 458 | 20240802 | 110800 | 8027767900 | 34550 | 34500 | 34550 | 34450 | 1797 |
| 459 | 20240802 | 110700 | 7965771300 | 34450 | 34550 | 34550 | 34450 | 594 |
| 460 | 20240802 | 110600 | 7945262900 | 34550 | 34500 | 34550 | 34450 | 1786 |
| 461 | 20240802 | 110500 | 7883657050 | 34450 | 34450 | 34450 | 34450 | 332 |
| 462 | 20240802 | 110400 | 7872219650 | 34450 | 34450 | 34500 | 34400 | 2325 |
| 463 | 20240802 | 110300 | 7792130150 | 34450 | 34500 | 34500 | 34450 | 3052 |
| 464 | 20240802 | 110200 | 7686971000 | 34450 | 34450 | 34500 | 34450 | 206 |
| 465 | 20240802 | 110100 | 7679870250 | 34500 | 34450 | 34500 | 34450 | 184 |
| 466 | 20240802 | 110000 | 7673529150 | 34450 | 34500 | 34500 | 34450 | 1433 |
| 467 | 20240802 | 105900 | 7624093950 | 34500 | 34450 | 34500 | 34450 | 1191 |
| 468 | 20240802 | 105800 | 7583005200 | 34450 | 34500 | 34500 | 34450 | 496 |
| 469 | 20240802 | 105700 | 7565896800 | 34500 | 34500 | 34550 | 34450 | 5315 |
| 470 | 20240802 | 105600 | 7382529100 | 34550 | 34600 | 34600 | 34500 | 3706 |
| 471 | 20240802 | 105500 | 7254476400 | 34550 | 34650 | 34700 | 34550 | 1836 |
| 472 | 20240802 | 105400 | 7190942700 | 34650 | 34650 | 34700 | 34650 | 89 |
| 473 | 20240802 | 105300 | 7187856450 | 34650 | 34650 | 34700 | 34600 | 456 |
| 474 | 20240802 | 105200 | 7172058450 | 34650 | 34650 | 34650 | 34600 | 576 |
| 475 | 20240802 | 105100 | 7152108400 | 34650 | 34650 | 34650 | 34600 | 599 |
| 476 | 20240802 | 105000 | 7131353800 | 34650 | 34700 | 34700 | 34650 | 103 |
| 477 | 20240802 | 104900 | 7127783300 | 34700 | 34700 | 34750 | 34700 | 1296 |
| 478 | 20240802 | 104800 | 7082808900 | 34700 | 34700 | 34750 | 34700 | 581 |
| 479 | 20240802 | 104700 | 7062619600 | 34700 | 34750 | 34750 | 34700 | 2150 |
| 480 | 20240802 | 104600 | 6987911600 | 34750 | 34550 | 34750 | 34550 | 2024 |
| 481 | 20240802 | 104500 | 6917749850 | 34600 | 34600 | 34600 | 34550 | 576 |
| 482 | 20240802 | 104400 | 6897821150 | 34600 | 34550 | 34600 | 34550 | 656 |
| 483 | 20240802 | 104300 | 6875124500 | 34550 | 34550 | 34600 | 34500 | 360 |
| 484 | 20240802 | 104200 | 6862687000 | 34550 | 34600 | 34600 | 34550 | 263 |
| 485 | 20240802 | 104100 | 6853600100 | 34550 | 34600 | 34600 | 34550 | 2538 |
| 486 | 20240802 | 104000 | 6765910800 | 34600 | 34600 | 34600 | 34550 | 367 |
| 487 | 20240802 | 103900 | 6753228150 | 34550 | 34550 | 34600 | 34550 | 684 |
| 488 | 20240802 | 103800 | 6729581600 | 34550 | 34500 | 34600 | 34500 | 866 |
| 489 | 20240802 | 103700 | 6699658550 | 34500 | 34550 | 34550 | 34500 | 896 |
| 490 | 20240802 | 103600 | 6668701900 | 34600 | 34550 | 34600 | 34550 | 616 |
| 491 | 20240802 | 103500 | 6647414000 | 34550 | 34600 | 34600 | 34500 | 8964 |
| 492 | 20240802 | 103400 | 6337902750 | 34600 | 34650 | 34650 | 34550 | 425 |
| 493 | 20240802 | 103300 | 6323197950 | 34600 | 34600 | 34600 | 34550 | 1035 |
| 494 | 20240802 | 103200 | 6287418950 | 34600 | 34600 | 34600 | 34550 | 428 |
| 495 | 20240802 | 103100 | 6272610600 | 34600 | 34600 | 34650 | 34600 | 252 |
| 496 | 20240802 | 103000 | 6263891100 | 34600 | 34650 | 34650 | 34550 | 5407 |
| 497 | 20240802 | 102900 | 6076873250 | 34600 | 34650 | 34650 | 34600 | 442 |
| 498 | 20240802 | 102800 | 6061569850 | 34650 | 34600 | 34650 | 34600 | 459 |
| 499 | 20240802 | 102700 | 6045673100 | 34650 | 34650 | 34650 | 34600 | 1450 |
| 500 | 20240802 | 102600 | 5995497900 | 34600 | 34700 | 34700 | 34600 | 1079 |
| 501 | 20240802 | 102500 | 5958111750 | 34700 | 34650 | 34700 | 34600 | 210 |
| 502 | 20240802 | 102400 | 5950831100 | 34650 | 34650 | 34650 | 34600 | 1112 |
| 503 | 20240802 | 102300 | 5912344150 | 34600 | 34600 | 34650 | 34600 | 127 |
| 504 | 20240802 | 102200 | 5907946300 | 34650 | 34650 | 34700 | 34600 | 1652 |
| 505 | 20240802 | 102100 | 5850712800 | 34700 | 34650 | 34700 | 34650 | 274 |
| 506 | 20240802 | 102000 | 5841216800 | 34650 | 34750 | 34750 | 34650 | 352 |
| 507 | 20240802 | 101900 | 5828999000 | 34750 | 34650 | 34750 | 34650 | 173 |
| 508 | 20240802 | 101800 | 5822990750 | 34650 | 34750 | 34750 | 34650 | 1919 |
| 509 | 20240802 | 101700 | 5756434450 | 34700 | 34750 | 34750 | 34700 | 35 |
| 510 | 20240802 | 101600 | 5755219550 | 34750 | 34750 | 34750 | 34750 | 644 |
| 511 | 20240802 | 101500 | 5732840550 | 34750 | 34750 | 34800 | 34750 | 131 |
| 512 | 20240802 | 101400 | 5728282400 | 34750 | 34750 | 34800 | 34750 | 275 |
| 513 | 20240802 | 101300 | 5718721600 | 34750 | 34650 | 34750 | 34650 | 200 |
| 514 | 20240802 | 101200 | 5711777600 | 34650 | 34750 | 34750 | 34650 | 527 |
| 515 | 20240802 | 101100 | 5693490350 | 34750 | 34700 | 34800 | 34700 | 676 |
| 516 | 20240802 | 101000 | 5669990400 | 34700 | 34750 | 34750 | 34700 | 191 |
| 517 | 20240802 | 100900 | 5663353900 | 34750 | 34700 | 34750 | 34650 | 650 |
| 518 | 20240802 | 100800 | 5640787200 | 34700 | 34700 | 34700 | 34650 | 371 |
| 519 | 20240802 | 100700 | 5627919400 | 34700 | 34750 | 34750 | 34700 | 173 |
| 520 | 20240802 | 100600 | 5621913900 | 34750 | 34700 | 34750 | 34650 | 230 |
| 521 | 20240802 | 100500 | 5613930500 | 34700 | 34700 | 34700 | 34600 | 1217 |
| 522 | 20240802 | 100400 | 5571756000 | 34700 | 34650 | 34700 | 34600 | 1639 |
| 523 | 20240802 | 100300 | 5515031050 | 34700 | 34650 | 34700 | 34650 | 483 |
| 524 | 20240802 | 100200 | 5498273650 | 34650 | 34650 | 34700 | 34600 | 1106 |
| 525 | 20240802 | 100100 | 5459954600 | 34650 | 34550 | 34650 | 34550 | 763 |
| 526 | 20240802 | 100000 | 5433538550 | 34550 | 34650 | 34650 | 34550 | 4186 |
| 527 | 20240802 | 095900 | 5288776700 | 34650 | 34650 | 34650 | 34600 | 865 |
| 528 | 20240802 | 095800 | 5258837550 | 34650 | 34650 | 34650 | 34600 | 338 |
| 529 | 20240802 | 095700 | 5247132100 | 34600 | 34600 | 34650 | 34600 | 1120 |
| 530 | 20240802 | 095600 | 5208333400 | 34600 | 34650 | 34700 | 34600 | 127 |
| 531 | 20240802 | 095500 | 5203931100 | 34650 | 34700 | 34750 | 34650 | 660 |
| 532 | 20240802 | 095400 | 5181045800 | 34700 | 34750 | 34800 | 34700 | 270 |
| 533 | 20240802 | 095300 | 5171666050 | 34700 | 34800 | 34800 | 34700 | 1361 |
| 534 | 20240802 | 095200 | 5124333500 | 34750 | 34700 | 34750 | 34700 | 320 |
| 535 | 20240802 | 095100 | 5113214850 | 34700 | 34550 | 34700 | 34550 | 8578 |
| 536 | 20240802 | 095000 | 4816575050 | 34550 | 34550 | 34600 | 34550 | 810 |
| 537 | 20240802 | 094900 | 4788585450 | 34550 | 34550 | 34550 | 34500 | 1935 |
| 538 | 20240802 | 094800 | 4721736400 | 34550 | 34500 | 34550 | 34500 | 1209 |
| 539 | 20240802 | 094700 | 4680013900 | 34500 | 34600 | 34600 | 34500 | 11259 |
| 540 | 20240802 | 094600 | 4291329900 | 34550 | 34700 | 34750 | 34550 | 12140 |
| 541 | 20240802 | 094500 | 3870739600 | 34750 | 34750 | 34750 | 34700 | 268 |
| 542 | 20240802 | 094400 | 3861428600 | 34750 | 34700 | 34750 | 34700 | 501 |
| 543 | 20240802 | 094300 | 3844039250 | 34750 | 34750 | 34800 | 34750 | 801 |
| 544 | 20240802 | 094200 | 3816198900 | 34750 | 34750 | 34850 | 34750 | 885 |
| 545 | 20240802 | 094100 | 3785401350 | 34750 | 34800 | 34800 | 34750 | 933 |
| 546 | 20240802 | 094000 | 3752970750 | 34750 | 34750 | 34800 | 34750 | 118 |
| 547 | 20240802 | 093900 | 3748865100 | 34750 | 34750 | 34800 | 34750 | 290 |
| 548 | 20240802 | 093800 | 3738784150 | 34750 | 34750 | 34800 | 34750 | 147 |
| 549 | 20240802 | 093700 | 3733669200 | 34800 | 34800 | 34800 | 34700 | 403 |
| 550 | 20240802 | 093600 | 3719671100 | 34800 | 34700 | 34800 | 34700 | 298 |
| 551 | 20240802 | 093500 | 3709319700 | 34700 | 34750 | 34750 | 34700 | 977 |
| 552 | 20240802 | 093400 | 3675406650 | 34750 | 34700 | 34750 | 34650 | 341 |
| 553 | 20240802 | 093300 | 3663572400 | 34700 | 34750 | 34750 | 34650 | 2041 |
| 554 | 20240802 | 093200 | 3592833450 | 34700 | 34800 | 34800 | 34700 | 923 |
| 555 | 20240802 | 093100 | 3560743000 | 34750 | 34700 | 34800 | 34700 | 1648 |
| 556 | 20240802 | 093000 | 3503510500 | 34700 | 34700 | 34750 | 34650 | 525 |
| 557 | 20240802 | 092900 | 3485301850 | 34700 | 34700 | 34750 | 34650 | 4519 |
| 558 | 20240802 | 092800 | 3328639550 | 34700 | 34750 | 34750 | 34650 | 2073 |
| 559 | 20240802 | 092700 | 3256699150 | 34750 | 34800 | 34850 | 34750 | 1349 |
| 560 | 20240802 | 092600 | 3209770650 | 34800 | 34800 | 34850 | 34800 | 703 |
| 561 | 20240802 | 092500 | 3185305350 | 34800 | 34800 | 34850 | 34700 | 12235 |
| 562 | 20240802 | 092400 | 2760326250 | 34800 | 34900 | 34900 | 34800 | 1907 |
| 563 | 20240802 | 092300 | 2693829100 | 34900 | 34800 | 34900 | 34800 | 1293 |
| 564 | 20240802 | 092200 | 2648753500 | 34800 | 34750 | 34850 | 34750 | 2889 |
| 565 | 20240802 | 092100 | 2548307900 | 34800 | 34800 | 34800 | 34750 | 1610 |
| 566 | 20240802 | 092000 | 2492295300 | 34750 | 34900 | 34900 | 34750 | 5058 |
| 567 | 20240802 | 091900 | 2316175200 | 34900 | 34850 | 34950 | 34850 | 1204 |
| 568 | 20240802 | 091800 | 2274154000 | 34950 | 34950 | 34950 | 34850 | 3573 |
| 569 | 20240802 | 091700 | 2149484850 | 34950 | 34950 | 35000 | 34900 | 2233 |
| 570 | 20240802 | 091600 | 2071448050 | 35000 | 34950 | 35050 | 34950 | 3548 |
| 571 | 20240802 | 091500 | 1947248100 | 34950 | 34950 | 34950 | 34900 | 993 |
| 572 | 20240802 | 091400 | 1912577250 | 34950 | 34950 | 35000 | 34900 | 546 |
| 573 | 20240802 | 091300 | 1893497450 | 34950 | 34900 | 34950 | 34900 | 266 |
| 574 | 20240802 | 091200 | 1884200850 | 34900 | 34900 | 35000 | 34850 | 2896 |
| 575 | 20240802 | 091100 | 1783182100 | 34900 | 35050 | 35050 | 34900 | 7116 |
| 576 | 20240802 | 091000 | 1534529850 | 35050 | 35100 | 35100 | 35000 | 269 |
| 577 | 20240802 | 090900 | 1525102100 | 35100 | 35150 | 35150 | 35050 | 1049 |
| 578 | 20240802 | 090800 | 1488264400 | 35150 | 35100 | 35150 | 35000 | 4272 |
| 579 | 20240802 | 090700 | 1338342600 | 35100 | 35050 | 35150 | 35000 | 3226 |
| 580 | 20240802 | 090600 | 1225267700 | 35100 | 35050 | 35100 | 35000 | 1213 |
| 581 | 20240802 | 090500 | 1182777550 | 35050 | 35000 | 35050 | 34950 | 458 |
| 582 | 20240802 | 090400 | 1166752650 | 35000 | 34950 | 35000 | 34900 | 2929 |
| 583 | 20240802 | 090300 | 1064426350 | 34950 | 35050 | 35050 | 34900 | 5606 |
| 584 | 20240802 | 090200 | 868620050 | 35000 | 34950 | 35050 | 34900 | 2166 |
| 585 | 20240802 | 090100 | 792830050 | 34950 | 35200 | 35200 | 34900 | 8487 |
| 586 | 20240802 | 090000 | 495914100 | 35200 | 35000 | 35250 | 34900 | 14168 |