31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 4654 |
| 3 | 20240802 | 183600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20240802 | 183500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20240802 | 183400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20240802 | 183300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20240802 | 183200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20240802 | 183100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20240802 | 183000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20240802 | 182900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20240802 | 182800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20240802 | 182700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20240802 | 182600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20240802 | 182500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20240802 | 182400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20240802 | 182300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20240802 | 182200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20240802 | 182100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20240802 | 182000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20240802 | 181900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20240802 | 181800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20240802 | 181700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20240802 | 181600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20240802 | 181500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20240802 | 181400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20240802 | 181300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20240802 | 181200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20240802 | 181100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20240802 | 181000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20240802 | 180900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20240802 | 180800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20240802 | 180700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 4654 |
| 33 | 20240802 | 180600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20240802 | 180500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20240802 | 180400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20240802 | 180300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20240802 | 180200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20240802 | 180100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20240802 | 180000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20240802 | 175900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20240802 | 175800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20240802 | 175700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20240802 | 175600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20240802 | 175500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20240802 | 175400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20240802 | 175300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20240802 | 175200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20240802 | 175100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20240802 | 175000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20240802 | 174900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20240802 | 174800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20240802 | 174700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20240802 | 174600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20240802 | 174500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20240802 | 174400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20240802 | 174300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20240802 | 174200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20240802 | 174100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20240802 | 174000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20240802 | 173900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20240802 | 173800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20240802 | 173700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 4654 |
| 63 | 20240802 | 173600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20240802 | 173500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20240802 | 173400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20240802 | 173300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20240802 | 173200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20240802 | 173100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20240802 | 173000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20240802 | 172900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20240802 | 172800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20240802 | 172700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20240802 | 172600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20240802 | 172500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20240802 | 172400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20240802 | 172300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20240802 | 172200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20240802 | 172100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20240802 | 172000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20240802 | 171900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20240802 | 171800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20240802 | 171700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20240802 | 171600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20240802 | 171500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20240802 | 171400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20240802 | 171300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20240802 | 171200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20240802 | 171100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20240802 | 171000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20240802 | 170900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20240802 | 170800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20240802 | 170700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 4654 |
| 93 | 20240802 | 170600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20240802 | 170500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20240802 | 170400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20240802 | 170300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20240802 | 170200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20240802 | 170100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20240802 | 170000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20240802 | 165900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20240802 | 165800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20240802 | 165700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20240802 | 165600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20240802 | 165500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20240802 | 165400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20240802 | 165300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20240802 | 165200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20240802 | 165100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20240802 | 165000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20240802 | 164900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20240802 | 164800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20240802 | 164700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20240802 | 164600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20240802 | 164500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20240802 | 164400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20240802 | 164300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20240802 | 164200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20240802 | 164100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20240802 | 164000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20240802 | 163900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20240802 | 163800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20240802 | 163700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 4654 |
| 123 | 20240802 | 163600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20240802 | 163500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20240802 | 163400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20240802 | 163300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20240802 | 163200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20240802 | 163100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20240802 | 163000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20240802 | 162900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20240802 | 162800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20240802 | 162700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20240802 | 162600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20240802 | 162500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20240802 | 162400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20240802 | 162300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20240802 | 162200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20240802 | 162100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20240802 | 162000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20240802 | 161900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20240802 | 161800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20240802 | 161700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20240802 | 161600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20240802 | 161500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20240802 | 161400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20240802 | 161300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20240802 | 161200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20240802 | 161100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20240802 | 161000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20240802 | 160900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20240802 | 160800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20240802 | 160700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 4654 |
| 153 | 20240802 | 160600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20240802 | 160500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20240802 | 160400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20240802 | 160300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20240802 | 160200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20240802 | 160100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20240802 | 160000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20240802 | 155900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20240802 | 155800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20240802 | 155700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20240802 | 155600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20240802 | 155500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20240802 | 155400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20240802 | 155300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20240802 | 155200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20240802 | 155100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20240802 | 155000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20240802 | 154900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20240802 | 154800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20240802 | 154700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20240802 | 154600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20240802 | 154500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20240802 | 154400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20240802 | 154300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20240802 | 154200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20240802 | 154100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20240802 | 154000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20240802 | 153900 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20240802 | 153800 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20240802 | 153700 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 4654 |
| 183 | 20240802 | 153600 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20240802 | 153500 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20240802 | 153400 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20240802 | 153300 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20240802 | 153200 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20240802 | 153100 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20240802 | 153000 | 9900971550 | 34650 | 34650 | 34650 | 34650 | 4654 |
| 190 | 20240802 | 152900 | 9739710450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20240802 | 152800 | 9739710450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20240802 | 152700 | 9739710450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20240802 | 152600 | 9739710450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20240802 | 152500 | 9739710450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20240802 | 152400 | 9739710450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20240802 | 152300 | 9739710450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20240802 | 152200 | 9739710450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20240802 | 152100 | 9739710450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20240802 | 152000 | 9739710450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20240802 | 151900 | 9739710450 | 34650 | 34700 | 34700 | 34600 | 1929 |
| 201 | 20240802 | 151800 | 9672858900 | 34700 | 34650 | 34700 | 34650 | 475 |
| 202 | 20240802 | 151700 | 9656387300 | 34650 | 34600 | 34700 | 34600 | 2368 |
| 203 | 20240802 | 151600 | 9574354300 | 34650 | 34500 | 34650 | 34500 | 762 |
| 204 | 20240802 | 151500 | 9547973350 | 34500 | 34600 | 34700 | 34500 | 2251 |
| 205 | 20240802 | 151400 | 9470178500 | 34600 | 34550 | 34600 | 34550 | 1026 |
| 206 | 20240802 | 151300 | 9434720300 | 34600 | 34650 | 34650 | 34550 | 1981 |
| 207 | 20240802 | 151200 | 9366211350 | 34650 | 34700 | 34700 | 34600 | 1004 |
| 208 | 20240802 | 151100 | 9331419200 | 34700 | 34700 | 34700 | 34650 | 895 |
| 209 | 20240802 | 151000 | 9300381150 | 34700 | 34700 | 34700 | 34650 | 178 |
| 210 | 20240802 | 150900 | 9294206400 | 34700 | 34700 | 34700 | 34650 | 140 |
| 211 | 20240802 | 150800 | 9289348750 | 34650 | 34600 | 34700 | 34600 | 1081 |
| 212 | 20240802 | 150700 | 9251897600 | 34600 | 34650 | 34700 | 34550 | 406 |
| 213 | 20240802 | 150600 | 9237850800 | 34650 | 34600 | 34650 | 34600 | 449 |
| 214 | 20240802 | 150500 | 9222311600 | 34600 | 34650 | 34650 | 34600 | 1173 |
| 215 | 20240802 | 150400 | 9181720750 | 34650 | 34750 | 34750 | 34650 | 744 |
| 216 | 20240802 | 150300 | 9155921800 | 34700 | 34650 | 34750 | 34650 | 975 |
| 217 | 20240802 | 150200 | 9122128150 | 34700 | 34750 | 34750 | 34700 | 1224 |
| 218 | 20240802 | 150100 | 9079645350 | 34750 | 34750 | 34800 | 34700 | 514 |
| 219 | 20240802 | 150000 | 9061793900 | 34800 | 34750 | 34800 | 34750 | 735 |
| 220 | 20240802 | 145900 | 9036251200 | 34750 | 34750 | 34750 | 34700 | 177 |
| 221 | 20240802 | 145800 | 9030103200 | 34700 | 34750 | 34750 | 34700 | 703 |
| 222 | 20240802 | 145700 | 9005705550 | 34700 | 34750 | 34750 | 34700 | 1578 |
| 223 | 20240802 | 145600 | 8950941650 | 34750 | 34750 | 34750 | 34700 | 470 |
| 224 | 20240802 | 145500 | 8934614250 | 34700 | 34700 | 34800 | 34700 | 413 |
| 225 | 20240802 | 145400 | 8920262750 | 34750 | 34750 | 34750 | 34700 | 187 |
| 226 | 20240802 | 145300 | 8913767000 | 34750 | 34800 | 34800 | 34700 | 155 |
| 227 | 20240802 | 145200 | 8908379800 | 34750 | 34750 | 34750 | 34700 | 237 |
| 228 | 20240802 | 145100 | 8900148250 | 34750 | 34750 | 34800 | 34700 | 368 |
| 229 | 20240802 | 145000 | 8887361950 | 34750 | 34750 | 34800 | 34700 | 102 |
| 230 | 20240802 | 144900 | 8883817450 | 34800 | 34750 | 34800 | 34750 | 174 |
| 231 | 20240802 | 144800 | 8877769950 | 34700 | 34650 | 34750 | 34650 | 115 |
| 232 | 20240802 | 144700 | 8873781050 | 34700 | 34650 | 34700 | 34650 | 212 |
| 233 | 20240802 | 144600 | 8866426900 | 34650 | 34700 | 34700 | 34650 | 499 |
| 234 | 20240802 | 144500 | 8849130500 | 34700 | 34700 | 34700 | 34650 | 287 |
| 235 | 20240802 | 144400 | 8839174100 | 34700 | 34600 | 34700 | 34600 | 229 |
| 236 | 20240802 | 144300 | 8831239000 | 34600 | 34650 | 34650 | 34600 | 386 |
| 237 | 20240802 | 144200 | 8817865950 | 34650 | 34600 | 34650 | 34600 | 313 |
| 238 | 20240802 | 144100 | 8807025450 | 34600 | 34600 | 34650 | 34550 | 156 |
| 239 | 20240802 | 144000 | 8801627050 | 34600 | 34500 | 34650 | 34500 | 2001 |
| 240 | 20240802 | 143900 | 8732424950 | 34550 | 34550 | 34600 | 34500 | 641 |
| 241 | 20240802 | 143800 | 8710291900 | 34500 | 34650 | 34650 | 34500 | 544 |
| 242 | 20240802 | 143700 | 8691500200 | 34600 | 34600 | 34650 | 34550 | 687 |
| 243 | 20240802 | 143600 | 8667747550 | 34600 | 34550 | 34600 | 34550 | 414 |
| 244 | 20240802 | 143500 | 8653426450 | 34600 | 34500 | 34600 | 34450 | 370 |
| 245 | 20240802 | 143400 | 8640639500 | 34450 | 34400 | 34450 | 34350 | 803 |
| 246 | 20240802 | 143300 | 8612986750 | 34350 | 34400 | 34400 | 34350 | 509 |
| 247 | 20240802 | 143200 | 8595482150 | 34400 | 34450 | 34450 | 34350 | 1521 |
| 248 | 20240802 | 143100 | 8543157000 | 34450 | 34500 | 34550 | 34400 | 1754 |
| 249 | 20240802 | 143000 | 8482734400 | 34500 | 34600 | 34600 | 34500 | 451 |
| 250 | 20240802 | 142900 | 8467156250 | 34600 | 34600 | 34650 | 34600 | 102 |
| 251 | 20240802 | 142800 | 8463627000 | 34600 | 34600 | 34650 | 34550 | 983 |
| 252 | 20240802 | 142700 | 8429599150 | 34550 | 34500 | 34550 | 34450 | 385 |
| 253 | 20240802 | 142600 | 8416308150 | 34550 | 34500 | 34550 | 34500 | 241 |
| 254 | 20240802 | 142500 | 8407985200 | 34550 | 34450 | 34550 | 34400 | 1370 |
| 255 | 20240802 | 142400 | 8360784500 | 34500 | 34550 | 34550 | 34450 | 910 |
| 256 | 20240802 | 142300 | 8329384750 | 34600 | 34600 | 34650 | 34550 | 707 |
| 257 | 20240802 | 142200 | 8304940150 | 34600 | 34600 | 34650 | 34600 | 263 |
| 258 | 20240802 | 142100 | 8295835400 | 34650 | 34700 | 34700 | 34600 | 795 |
| 259 | 20240802 | 142000 | 8268301250 | 34700 | 34550 | 34750 | 34500 | 2011 |
| 260 | 20240802 | 141900 | 8198699400 | 34550 | 34700 | 34700 | 34500 | 3054 |
| 261 | 20240802 | 141800 | 8093196900 | 34700 | 34800 | 34850 | 34700 | 3103 |
| 262 | 20240802 | 141700 | 7985325200 | 34800 | 34900 | 34900 | 34800 | 1847 |
| 263 | 20240802 | 141600 | 7920999350 | 34850 | 34900 | 34900 | 34850 | 1134 |
| 264 | 20240802 | 141500 | 7881476300 | 34900 | 34900 | 34900 | 34900 | 1815 |
| 265 | 20240802 | 141400 | 7818132800 | 34900 | 34950 | 34950 | 34900 | 836 |
| 266 | 20240802 | 141300 | 7788953400 | 34950 | 34950 | 34950 | 34900 | 389 |
| 267 | 20240802 | 141200 | 7775361350 | 34950 | 34950 | 34950 | 34900 | 379 |
| 268 | 20240802 | 141100 | 7762131000 | 34950 | 34950 | 35000 | 34900 | 2715 |
| 269 | 20240802 | 141000 | 7667242000 | 34950 | 35000 | 35000 | 34950 | 713 |
| 270 | 20240802 | 140900 | 7642315050 | 35000 | 35050 | 35050 | 35000 | 3074 |
| 271 | 20240802 | 140800 | 7534720800 | 35050 | 35050 | 35050 | 35000 | 194 |
| 272 | 20240802 | 140700 | 7527922450 | 35050 | 35000 | 35050 | 35000 | 129 |
| 273 | 20240802 | 140600 | 7523403500 | 35050 | 35050 | 35050 | 35000 | 365 |
| 274 | 20240802 | 140500 | 7510618750 | 35050 | 35100 | 35100 | 35000 | 323 |
| 275 | 20240802 | 140400 | 7499296350 | 35100 | 35050 | 35100 | 35050 | 283 |
| 276 | 20240802 | 140300 | 7489374750 | 35050 | 35100 | 35100 | 35000 | 581 |
| 277 | 20240802 | 140200 | 7469004850 | 35100 | 35100 | 35150 | 35100 | 1122 |
| 278 | 20240802 | 140100 | 7429621200 | 35100 | 35050 | 35100 | 35000 | 247 |
| 279 | 20240802 | 140000 | 7420963800 | 35050 | 35000 | 35050 | 35000 | 692 |
| 280 | 20240802 | 135900 | 7396739200 | 35050 | 35100 | 35100 | 35050 | 45 |
| 281 | 20240802 | 135800 | 7395161850 | 35100 | 35000 | 35100 | 35000 | 298 |
| 282 | 20240802 | 135700 | 7384717000 | 35000 | 35050 | 35100 | 35000 | 3294 |
| 283 | 20240802 | 135600 | 7269389850 | 35050 | 35050 | 35150 | 35050 | 366 |
| 284 | 20240802 | 135500 | 7256545700 | 35050 | 35100 | 35100 | 35050 | 197 |
| 285 | 20240802 | 135400 | 7249636500 | 35100 | 35050 | 35100 | 35000 | 2443 |
| 286 | 20240802 | 135300 | 7164040350 | 35100 | 35100 | 35100 | 35100 | 131 |
| 287 | 20240802 | 135200 | 7159442250 | 35100 | 35100 | 35100 | 35000 | 530 |
| 288 | 20240802 | 135100 | 7140874200 | 35100 | 35000 | 35100 | 35000 | 2012 |
| 289 | 20240802 | 135000 | 7070303100 | 35000 | 35050 | 35050 | 35000 | 1834 |
| 290 | 20240802 | 134900 | 7006043800 | 35150 | 35150 | 35150 | 35050 | 2519 |
| 291 | 20240802 | 134800 | 6917742900 | 35100 | 35150 | 35150 | 35050 | 4098 |
| 292 | 20240802 | 134700 | 6773979250 | 35150 | 35200 | 35200 | 35150 | 1810 |
| 293 | 20240802 | 134600 | 6710345850 | 35250 | 35200 | 35250 | 35200 | 362 |
| 294 | 20240802 | 134500 | 6697602900 | 35200 | 35200 | 35250 | 35200 | 1737 |
| 295 | 20240802 | 134400 | 6636456100 | 35200 | 35200 | 35250 | 35200 | 1298 |
| 296 | 20240802 | 134300 | 6590715850 | 35250 | 35250 | 35250 | 35200 | 179 |
| 297 | 20240802 | 134200 | 6584409600 | 35250 | 35300 | 35300 | 35250 | 229 |
| 298 | 20240802 | 134100 | 6576333700 | 35300 | 35250 | 35300 | 35250 | 24 |
| 299 | 20240802 | 134000 | 6575486550 | 35300 | 35250 | 35300 | 35250 | 61 |
| 300 | 20240802 | 133900 | 6573336250 | 35250 | 35250 | 35250 | 35250 | 410 |
| 301 | 20240802 | 133800 | 6558883750 | 35250 | 35300 | 35300 | 35250 | 70 |
| 302 | 20240802 | 133700 | 6556415250 | 35300 | 35300 | 35300 | 35300 | 56 |
| 303 | 20240802 | 133600 | 6554438450 | 35300 | 35300 | 35300 | 35250 | 81 |
| 304 | 20240802 | 133500 | 6551579600 | 35350 | 35350 | 35350 | 35300 | 134 |
| 305 | 20240802 | 133400 | 6546845850 | 35350 | 35350 | 35350 | 35350 | 9 |
| 306 | 20240802 | 133300 | 6546527700 | 35300 | 35250 | 35300 | 35250 | 142 |
| 307 | 20240802 | 133200 | 6541517650 | 35350 | 35250 | 35350 | 35250 | 159 |
| 308 | 20240802 | 133100 | 6535899600 | 35300 | 35250 | 35350 | 35200 | 515 |
| 309 | 20240802 | 133000 | 6517753150 | 35250 | 35300 | 35300 | 35200 | 492 |
| 310 | 20240802 | 132900 | 6500429050 | 35400 | 35350 | 35400 | 35250 | 674 |
| 311 | 20240802 | 132800 | 6476632150 | 35350 | 35400 | 35400 | 35300 | 81 |
| 312 | 20240802 | 132700 | 6473767400 | 35300 | 35350 | 35400 | 35250 | 385 |
| 313 | 20240802 | 132600 | 6460160350 | 35400 | 35250 | 35400 | 35250 | 720 |
| 314 | 20240802 | 132500 | 6434705000 | 35200 | 35300 | 35350 | 35200 | 923 |
| 315 | 20240802 | 132400 | 6402197150 | 35350 | 35250 | 35350 | 35200 | 618 |
| 316 | 20240802 | 132300 | 6380403250 | 35300 | 35250 | 35300 | 35200 | 171 |
| 317 | 20240802 | 132200 | 6374372400 | 35300 | 35300 | 35300 | 35250 | 166 |
| 318 | 20240802 | 132100 | 6368512800 | 35300 | 35250 | 35300 | 35200 | 619 |
| 319 | 20240802 | 132000 | 6346670550 | 35250 | 35250 | 35250 | 35250 | 140 |
| 320 | 20240802 | 131900 | 6341735550 | 35250 | 35250 | 35250 | 35200 | 101 |
| 321 | 20240802 | 131800 | 6338175800 | 35250 | 35250 | 35250 | 35200 | 151 |
| 322 | 20240802 | 131700 | 6332854800 | 35250 | 35250 | 35300 | 35250 | 493 |
| 323 | 20240802 | 131600 | 6315476300 | 35200 | 35200 | 35250 | 35200 | 607 |
| 324 | 20240802 | 131500 | 6294109700 | 35250 | 35250 | 35250 | 35200 | 1296 |
| 325 | 20240802 | 131400 | 6248485750 | 35250 | 35250 | 35250 | 35200 | 1046 |
| 326 | 20240802 | 131300 | 6211659750 | 35250 | 35250 | 35300 | 35250 | 1474 |
| 327 | 20240802 | 131200 | 6159694450 | 35300 | 35300 | 35300 | 35250 | 79 |
| 328 | 20240802 | 131100 | 6156905950 | 35300 | 35300 | 35300 | 35300 | 77 |
| 329 | 20240802 | 131000 | 6154187850 | 35300 | 35300 | 35300 | 35250 | 109 |
| 330 | 20240802 | 130900 | 6150340700 | 35300 | 35250 | 35300 | 35250 | 74 |
| 331 | 20240802 | 130800 | 6147731050 | 35250 | 35250 | 35250 | 35250 | 162 |
| 332 | 20240802 | 130700 | 6142020550 | 35250 | 35250 | 35250 | 35250 | 983 |
| 333 | 20240802 | 130600 | 6107369800 | 35300 | 35250 | 35300 | 35250 | 244 |
| 334 | 20240802 | 130500 | 6098760500 | 35300 | 35300 | 35300 | 35250 | 166 |
| 335 | 20240802 | 130400 | 6092903450 | 35300 | 35250 | 35300 | 35250 | 59 |
| 336 | 20240802 | 130300 | 6090823150 | 35250 | 35300 | 35300 | 35250 | 1097 |
| 337 | 20240802 | 130200 | 6052153000 | 35300 | 35350 | 35350 | 35300 | 629 |
| 338 | 20240802 | 130100 | 6029948800 | 35300 | 35350 | 35350 | 35300 | 425 |
| 339 | 20240802 | 130000 | 6014925350 | 35350 | 35350 | 35350 | 35300 | 145 |
| 340 | 20240802 | 125900 | 6009803000 | 35300 | 35350 | 35400 | 35300 | 267 |
| 341 | 20240802 | 125800 | 6000370450 | 35350 | 35300 | 35350 | 35300 | 44 |
| 342 | 20240802 | 125700 | 5998815950 | 35300 | 35300 | 35300 | 35300 | 152 |
| 343 | 20240802 | 125600 | 5993450350 | 35400 | 35400 | 35400 | 35300 | 295 |
| 344 | 20240802 | 125500 | 5983013250 | 35300 | 35350 | 35400 | 35300 | 1425 |
| 345 | 20240802 | 125400 | 5932686900 | 35350 | 35400 | 35450 | 35350 | 412 |
| 346 | 20240802 | 125300 | 5918112350 | 35400 | 35350 | 35400 | 35300 | 591 |
| 347 | 20240802 | 125200 | 5897220000 | 35350 | 35300 | 35350 | 35300 | 769 |
| 348 | 20240802 | 125100 | 5870050250 | 35350 | 35350 | 35350 | 35300 | 1412 |
| 349 | 20240802 | 125000 | 5820200200 | 35350 | 35350 | 35350 | 35300 | 594 |
| 350 | 20240802 | 124900 | 5799214850 | 35350 | 35400 | 35400 | 35350 | 1311 |
| 351 | 20240802 | 124800 | 5752867300 | 35400 | 35400 | 35400 | 35350 | 1706 |
| 352 | 20240802 | 124700 | 5692545800 | 35400 | 35400 | 35450 | 35400 | 2215 |
| 353 | 20240802 | 124600 | 5614134650 | 35400 | 35450 | 35450 | 35400 | 1037 |
| 354 | 20240802 | 124500 | 5577418450 | 35400 | 35450 | 35450 | 35400 | 234 |
| 355 | 20240802 | 124400 | 5569126600 | 35450 | 35450 | 35450 | 35400 | 177 |
| 356 | 20240802 | 124300 | 5562852750 | 35450 | 35450 | 35500 | 35450 | 298 |
| 357 | 20240802 | 124200 | 5552283650 | 35450 | 35450 | 35500 | 35400 | 328 |
| 358 | 20240802 | 124100 | 5540656950 | 35450 | 35450 | 35450 | 35450 | 1206 |
| 359 | 20240802 | 124000 | 5497904250 | 35500 | 35450 | 35500 | 35450 | 121 |
| 360 | 20240802 | 123900 | 5493611750 | 35500 | 35500 | 35500 | 35500 | 323 |
| 361 | 20240802 | 123800 | 5482145250 | 35550 | 35550 | 35550 | 35500 | 192 |
| 362 | 20240802 | 123700 | 5475326400 | 35550 | 35500 | 35550 | 35500 | 373 |
| 363 | 20240802 | 123600 | 5462083600 | 35500 | 35550 | 35550 | 35500 | 226 |
| 364 | 20240802 | 123500 | 5454052500 | 35550 | 35550 | 35550 | 35550 | 107 |
| 365 | 20240802 | 123400 | 5450248650 | 35550 | 35550 | 35550 | 35550 | 39 |
| 366 | 20240802 | 123300 | 5448862200 | 35500 | 35600 | 35600 | 35450 | 618 |
| 367 | 20240802 | 123200 | 5426929750 | 35600 | 35500 | 35600 | 35500 | 526 |
| 368 | 20240802 | 123100 | 5408248500 | 35500 | 35500 | 35500 | 35450 | 779 |
| 369 | 20240802 | 123000 | 5380623550 | 35500 | 35450 | 35500 | 35450 | 109 |
| 370 | 20240802 | 122900 | 5376757100 | 35500 | 35500 | 35500 | 35450 | 71 |
| 371 | 20240802 | 122800 | 5374237600 | 35500 | 35450 | 35500 | 35450 | 787 |
| 372 | 20240802 | 122700 | 5346335600 | 35450 | 35450 | 35500 | 35450 | 457 |
| 373 | 20240802 | 122600 | 5330132800 | 35450 | 35550 | 35550 | 35450 | 980 |
| 374 | 20240802 | 122500 | 5295345350 | 35500 | 35600 | 35600 | 35500 | 115 |
| 375 | 20240802 | 122400 | 5291262000 | 35600 | 35600 | 35600 | 35450 | 9115 |
| 376 | 20240802 | 122300 | 4967528100 | 35650 | 35600 | 35650 | 35600 | 296 |
| 377 | 20240802 | 122200 | 4956989550 | 35600 | 35550 | 35600 | 35550 | 139 |
| 378 | 20240802 | 122100 | 4952044500 | 35550 | 35550 | 35600 | 35550 | 123 |
| 379 | 20240802 | 122000 | 4947671350 | 35600 | 35600 | 35600 | 35550 | 487 |
| 380 | 20240802 | 121900 | 4930356500 | 35600 | 35600 | 35600 | 35550 | 556 |
| 381 | 20240802 | 121800 | 4910579550 | 35600 | 35600 | 35600 | 35600 | 725 |
| 382 | 20240802 | 121700 | 4884769550 | 35600 | 35600 | 35600 | 35600 | 690 |
| 383 | 20240802 | 121600 | 4860205550 | 35650 | 35600 | 35650 | 35600 | 167 |
| 384 | 20240802 | 121500 | 4854257050 | 35600 | 35600 | 35650 | 35600 | 194 |
| 385 | 20240802 | 121400 | 4847348100 | 35600 | 35650 | 35650 | 35600 | 472 |
| 386 | 20240802 | 121300 | 4830535950 | 35650 | 35650 | 35700 | 35650 | 586 |
| 387 | 20240802 | 121200 | 4809644250 | 35600 | 35600 | 35650 | 35600 | 162 |
| 388 | 20240802 | 121100 | 4803872050 | 35650 | 35650 | 35650 | 35600 | 68 |
| 389 | 20240802 | 121000 | 4801447900 | 35650 | 35700 | 35700 | 35600 | 792 |
| 390 | 20240802 | 120900 | 4773209950 | 35700 | 35700 | 35700 | 35700 | 229 |
| 391 | 20240802 | 120800 | 4765034650 | 35700 | 35700 | 35750 | 35700 | 59 |
| 392 | 20240802 | 120700 | 4762928100 | 35700 | 35750 | 35800 | 35700 | 128 |
| 393 | 20240802 | 120600 | 4758353150 | 35750 | 35650 | 35750 | 35650 | 563 |
| 394 | 20240802 | 120500 | 4738244000 | 35650 | 35700 | 35750 | 35650 | 657 |
| 395 | 20240802 | 120400 | 4714814050 | 35700 | 35750 | 35750 | 35650 | 289 |
| 396 | 20240802 | 120300 | 4704498950 | 35700 | 35700 | 35750 | 35700 | 257 |
| 397 | 20240802 | 120200 | 4695320400 | 35750 | 35700 | 35750 | 35700 | 76 |
| 398 | 20240802 | 120100 | 4692605550 | 35700 | 35650 | 35800 | 35650 | 541 |
| 399 | 20240802 | 120000 | 4673287000 | 35600 | 35600 | 35650 | 35550 | 238 |
| 400 | 20240802 | 115900 | 4664810350 | 35650 | 35550 | 35650 | 35550 | 2676 |
| 401 | 20240802 | 115800 | 4569549950 | 35600 | 35550 | 35600 | 35550 | 1084 |
| 402 | 20240802 | 115700 | 4531013600 | 35550 | 35550 | 35600 | 35550 | 415 |
| 403 | 20240802 | 115600 | 4516257200 | 35550 | 35650 | 35650 | 35550 | 3474 |
| 404 | 20240802 | 115500 | 4392717200 | 35650 | 35550 | 35650 | 35550 | 109 |
| 405 | 20240802 | 115400 | 4388834000 | 35600 | 35600 | 35600 | 35600 | 402 |
| 406 | 20240802 | 115300 | 4374522800 | 35650 | 35600 | 35650 | 35600 | 201 |
| 407 | 20240802 | 115200 | 4367367150 | 35600 | 35650 | 35650 | 35600 | 149 |
| 408 | 20240802 | 115100 | 4362060500 | 35650 | 35550 | 35650 | 35550 | 495 |
| 409 | 20240802 | 115000 | 4344454350 | 35550 | 35650 | 35700 | 35550 | 4969 |
| 410 | 20240802 | 114900 | 4167438000 | 35650 | 35700 | 35700 | 35650 | 607 |
| 411 | 20240802 | 114800 | 4145769050 | 35700 | 35700 | 35750 | 35700 | 64 |
| 412 | 20240802 | 114700 | 4143483800 | 35750 | 35750 | 35750 | 35700 | 96 |
| 413 | 20240802 | 114600 | 4140052300 | 35750 | 35700 | 35750 | 35700 | 83 |
| 414 | 20240802 | 114500 | 4137089000 | 35700 | 35700 | 35700 | 35700 | 124 |
| 415 | 20240802 | 114400 | 4132662200 | 35700 | 35700 | 35750 | 35700 | 222 |
| 416 | 20240802 | 114300 | 4124729550 | 35750 | 35700 | 35750 | 35700 | 150 |
| 417 | 20240802 | 114200 | 4119370600 | 35700 | 35700 | 35700 | 35650 | 1363 |
| 418 | 20240802 | 114100 | 4070711950 | 35700 | 35750 | 35750 | 35700 | 827 |
| 419 | 20240802 | 114000 | 4041181250 | 35750 | 35750 | 35750 | 35750 | 71 |
| 420 | 20240802 | 113900 | 4038643000 | 35750 | 35750 | 35800 | 35700 | 2255 |
| 421 | 20240802 | 113800 | 3958071850 | 35800 | 35800 | 35800 | 35800 | 301 |
| 422 | 20240802 | 113700 | 3947296050 | 35800 | 35800 | 35800 | 35800 | 153 |
| 423 | 20240802 | 113600 | 3941818650 | 35800 | 35750 | 35800 | 35750 | 63 |
| 424 | 20240802 | 113500 | 3939565900 | 35800 | 35750 | 35800 | 35750 | 669 |
| 425 | 20240802 | 113400 | 3915648900 | 35750 | 35700 | 35800 | 35700 | 233 |
| 426 | 20240802 | 113300 | 3907321350 | 35700 | 35700 | 35700 | 35700 | 55 |
| 427 | 20240802 | 113200 | 3905357850 | 35700 | 35700 | 35700 | 35700 | 235 |
| 428 | 20240802 | 113100 | 3896968350 | 35700 | 35750 | 35750 | 35650 | 543 |
| 429 | 20240802 | 113000 | 3877582450 | 35750 | 35750 | 35750 | 35750 | 117 |
| 430 | 20240802 | 112900 | 3873399700 | 35750 | 35750 | 35750 | 35700 | 167 |
| 431 | 20240802 | 112800 | 3867429950 | 35750 | 35750 | 35750 | 35700 | 57 |
| 432 | 20240802 | 112700 | 3865394200 | 35750 | 35750 | 35750 | 35700 | 228 |
| 433 | 20240802 | 112600 | 3857245900 | 35700 | 35700 | 35700 | 35700 | 288 |
| 434 | 20240802 | 112500 | 3846964300 | 35700 | 35700 | 35700 | 35700 | 127 |
| 435 | 20240802 | 112400 | 3842430400 | 35700 | 35700 | 35700 | 35650 | 158 |
| 436 | 20240802 | 112300 | 3836789950 | 35700 | 35700 | 35700 | 35650 | 107 |
| 437 | 20240802 | 112200 | 3832970100 | 35700 | 35700 | 35750 | 35650 | 271 |
| 438 | 20240802 | 112100 | 3823296900 | 35650 | 35650 | 35700 | 35650 | 279 |
| 439 | 20240802 | 112000 | 3813340000 | 35700 | 35750 | 35750 | 35700 | 466 |
| 440 | 20240802 | 111900 | 3796703500 | 35750 | 35700 | 35750 | 35700 | 505 |
| 441 | 20240802 | 111800 | 3778674750 | 35750 | 35750 | 35750 | 35750 | 125 |
| 442 | 20240802 | 111700 | 3774206000 | 35750 | 35750 | 35750 | 35750 | 270 |
| 443 | 20240802 | 111600 | 3764553500 | 35750 | 35750 | 35750 | 35700 | 350 |
| 444 | 20240802 | 111500 | 3752055500 | 35750 | 35700 | 35750 | 35700 | 411 |
| 445 | 20240802 | 111400 | 3737375700 | 35750 | 35750 | 35750 | 35700 | 199 |
| 446 | 20240802 | 111300 | 3730261900 | 35750 | 35750 | 35750 | 35700 | 34 |
| 447 | 20240802 | 111200 | 3729047050 | 35750 | 35750 | 35750 | 35700 | 97 |
| 448 | 20240802 | 111100 | 3725582000 | 35750 | 35800 | 35800 | 35700 | 2070 |
| 449 | 20240802 | 111000 | 3651666300 | 35800 | 35800 | 35800 | 35800 | 258 |
| 450 | 20240802 | 110900 | 3642429900 | 35800 | 35800 | 35800 | 35800 | 148 |
| 451 | 20240802 | 110800 | 3637131500 | 35800 | 35750 | 35800 | 35750 | 156 |
| 452 | 20240802 | 110700 | 3631553050 | 35700 | 35750 | 35750 | 35700 | 81 |
| 453 | 20240802 | 110600 | 3628659300 | 35750 | 35800 | 35850 | 35750 | 1092 |
| 454 | 20240802 | 110500 | 3589607050 | 35850 | 35850 | 35850 | 35800 | 333 |
| 455 | 20240802 | 110400 | 3577682500 | 35800 | 35800 | 35850 | 35800 | 182 |
| 456 | 20240802 | 110300 | 3571166750 | 35800 | 35800 | 35850 | 35800 | 415 |
| 457 | 20240802 | 110200 | 3556308200 | 35850 | 35800 | 35850 | 35800 | 63 |
| 458 | 20240802 | 110100 | 3554050950 | 35800 | 35850 | 35850 | 35800 | 188 |
| 459 | 20240802 | 110000 | 3547315650 | 35850 | 35950 | 35950 | 35850 | 658 |
| 460 | 20240802 | 105900 | 3523722750 | 35950 | 35950 | 35950 | 35900 | 74 |
| 461 | 20240802 | 105800 | 3521064050 | 35950 | 35900 | 35950 | 35900 | 26 |
| 462 | 20240802 | 105700 | 3520129400 | 35900 | 35900 | 35900 | 35850 | 103 |
| 463 | 20240802 | 105600 | 3516434600 | 36000 | 35950 | 36000 | 35900 | 239 |
| 464 | 20240802 | 105500 | 3507842450 | 35950 | 35850 | 35950 | 35850 | 22 |
| 465 | 20240802 | 105400 | 3507052700 | 35900 | 35850 | 35900 | 35800 | 174 |
| 466 | 20240802 | 105300 | 3500815950 | 35850 | 35850 | 35850 | 35850 | 1 |
| 467 | 20240802 | 105200 | 3500780100 | 35900 | 35900 | 35900 | 35800 | 322 |
| 468 | 20240802 | 105100 | 3489250050 | 35800 | 35850 | 35850 | 35800 | 250 |
| 469 | 20240802 | 105000 | 3480298800 | 35850 | 35950 | 35950 | 35800 | 1065 |
| 470 | 20240802 | 104900 | 3442128650 | 35950 | 35900 | 36000 | 35900 | 6232 |
| 471 | 20240802 | 104800 | 3218379150 | 35850 | 35850 | 35900 | 35850 | 186 |
| 472 | 20240802 | 104700 | 3211707450 | 35850 | 35900 | 35900 | 35850 | 277 |
| 473 | 20240802 | 104600 | 3201776000 | 35900 | 35900 | 35900 | 35900 | 24 |
| 474 | 20240802 | 104500 | 3200914400 | 35900 | 35900 | 35900 | 35850 | 111 |
| 475 | 20240802 | 104400 | 3196931350 | 35900 | 35900 | 35900 | 35900 | 104 |
| 476 | 20240802 | 104300 | 3193197750 | 35900 | 35900 | 35900 | 35850 | 322 |
| 477 | 20240802 | 104200 | 3181638450 | 35950 | 35950 | 36000 | 35900 | 119 |
| 478 | 20240802 | 104100 | 3177360750 | 36000 | 35850 | 36000 | 35850 | 153 |
| 479 | 20240802 | 104000 | 3171860150 | 35850 | 35900 | 35900 | 35850 | 185 |
| 480 | 20240802 | 103900 | 3165218800 | 35900 | 35850 | 35900 | 35800 | 344 |
| 481 | 20240802 | 103800 | 3152890700 | 35850 | 35850 | 35850 | 35800 | 38 |
| 482 | 20240802 | 103700 | 3151529400 | 35800 | 35850 | 35850 | 35800 | 708 |
| 483 | 20240802 | 103600 | 3126148500 | 35900 | 35850 | 35900 | 35800 | 1417 |
| 484 | 20240802 | 103500 | 3075399800 | 35850 | 35950 | 35950 | 35850 | 1931 |
| 485 | 20240802 | 103400 | 3006096200 | 36000 | 36000 | 36000 | 36000 | 554 |
| 486 | 20240802 | 103300 | 2986152200 | 36000 | 36000 | 36050 | 36000 | 239 |
| 487 | 20240802 | 103200 | 2977543350 | 36000 | 36050 | 36050 | 36000 | 154 |
| 488 | 20240802 | 103100 | 2971994150 | 36000 | 36000 | 36050 | 36000 | 74 |
| 489 | 20240802 | 103000 | 2969330100 | 36050 | 36050 | 36050 | 36000 | 104 |
| 490 | 20240802 | 102900 | 2965584150 | 36000 | 36050 | 36050 | 36000 | 554 |
| 491 | 20240802 | 102800 | 2945613150 | 36050 | 36100 | 36100 | 36050 | 371 |
| 492 | 20240802 | 102700 | 2932220550 | 36050 | 36050 | 36050 | 36050 | 81 |
| 493 | 20240802 | 102600 | 2929300500 | 36050 | 36100 | 36100 | 36050 | 365 |
| 494 | 20240802 | 102500 | 2916126500 | 36050 | 36100 | 36100 | 36050 | 128 |
| 495 | 20240802 | 102400 | 2911510850 | 36100 | 36050 | 36100 | 36050 | 469 |
| 496 | 20240802 | 102300 | 2894586450 | 36050 | 36100 | 36100 | 36050 | 497 |
| 497 | 20240802 | 102200 | 2876646050 | 36100 | 36100 | 36100 | 36050 | 201 |
| 498 | 20240802 | 102100 | 2869390000 | 36150 | 36150 | 36200 | 36100 | 291 |
| 499 | 20240802 | 102000 | 2858869400 | 36200 | 36150 | 36200 | 36150 | 50 |
| 500 | 20240802 | 101900 | 2857060700 | 36150 | 36150 | 36150 | 36100 | 204 |
| 501 | 20240802 | 101800 | 2849687100 | 36150 | 36100 | 36150 | 36100 | 200 |
| 502 | 20240802 | 101700 | 2842463050 | 36100 | 36200 | 36200 | 36100 | 322 |
| 503 | 20240802 | 101600 | 2830810850 | 36250 | 36300 | 36350 | 36250 | 581 |
| 504 | 20240802 | 101500 | 2809724100 | 36350 | 36500 | 36500 | 36350 | 498 |
| 505 | 20240802 | 101400 | 2791596300 | 36450 | 36450 | 36450 | 36350 | 451 |
| 506 | 20240802 | 101300 | 2775190400 | 36400 | 36550 | 36550 | 36350 | 750 |
| 507 | 20240802 | 101200 | 2747877150 | 36550 | 36550 | 36550 | 36450 | 703 |
| 508 | 20240802 | 101100 | 2722204150 | 36550 | 36400 | 36600 | 36400 | 945 |
| 509 | 20240802 | 101000 | 2687739000 | 36350 | 36350 | 36400 | 36300 | 421 |
| 510 | 20240802 | 100900 | 2672431400 | 36300 | 36300 | 36450 | 36250 | 1230 |
| 511 | 20240802 | 100800 | 2627663300 | 36250 | 36150 | 36300 | 36050 | 2773 |
| 512 | 20240802 | 100700 | 2527274900 | 36150 | 36000 | 36150 | 35750 | 1621 |
| 513 | 20240802 | 100600 | 2468916600 | 36000 | 36050 | 36150 | 36000 | 637 |
| 514 | 20240802 | 100500 | 2445944700 | 36100 | 36050 | 36100 | 36000 | 169 |
| 515 | 20240802 | 100400 | 2439850100 | 36050 | 35950 | 36050 | 35950 | 613 |
| 516 | 20240802 | 100300 | 2417782100 | 35950 | 35900 | 35950 | 35800 | 120 |
| 517 | 20240802 | 100200 | 2413484050 | 35900 | 35800 | 35900 | 35750 | 974 |
| 518 | 20240802 | 100100 | 2378575800 | 35800 | 35700 | 35800 | 35700 | 1220 |
| 519 | 20240802 | 100000 | 2334919350 | 35700 | 35750 | 35750 | 35700 | 152 |
| 520 | 20240802 | 095900 | 2329492150 | 35750 | 35700 | 35750 | 35700 | 308 |
| 521 | 20240802 | 095800 | 2318491150 | 35650 | 35650 | 35650 | 35650 | 411 |
| 522 | 20240802 | 095700 | 2303839000 | 35650 | 35700 | 35750 | 35650 | 289 |
| 523 | 20240802 | 095600 | 2293524500 | 35650 | 35750 | 35750 | 35650 | 1081 |
| 524 | 20240802 | 095500 | 2254933950 | 35650 | 35700 | 35750 | 35650 | 2552 |
| 525 | 20240802 | 095400 | 2163928550 | 35750 | 35750 | 35750 | 35650 | 717 |
| 526 | 20240802 | 095300 | 2138317500 | 35750 | 35750 | 35800 | 35750 | 61 |
| 527 | 20240802 | 095200 | 2136136700 | 35750 | 35700 | 35850 | 35700 | 712 |
| 528 | 20240802 | 095100 | 2110686000 | 35700 | 35700 | 35750 | 35650 | 668 |
| 529 | 20240802 | 095000 | 2086838400 | 35800 | 35700 | 35800 | 35700 | 1940 |
| 530 | 20240802 | 094900 | 2017548000 | 35700 | 35800 | 35800 | 35700 | 1329 |
| 531 | 20240802 | 094800 | 1970037000 | 35800 | 35800 | 35800 | 35750 | 762 |
| 532 | 20240802 | 094700 | 1942774850 | 35800 | 35800 | 35800 | 35800 | 453 |
| 533 | 20240802 | 094600 | 1926557450 | 35750 | 35750 | 35800 | 35750 | 161 |
| 534 | 20240802 | 094500 | 1920797250 | 35750 | 35750 | 35800 | 35750 | 355 |
| 535 | 20240802 | 094400 | 1908091400 | 35750 | 35800 | 35800 | 35750 | 261 |
| 536 | 20240802 | 094300 | 1898757150 | 35750 | 35800 | 35800 | 35750 | 419 |
| 537 | 20240802 | 094200 | 1883775850 | 35800 | 35800 | 35800 | 35750 | 697 |
| 538 | 20240802 | 094100 | 1858844150 | 35800 | 35900 | 35900 | 35800 | 1783 |
| 539 | 20240802 | 094000 | 1794969750 | 35850 | 35900 | 35900 | 35850 | 115 |
| 540 | 20240802 | 093900 | 1790842750 | 35850 | 35850 | 35900 | 35850 | 126 |
| 541 | 20240802 | 093800 | 1786325400 | 35850 | 35850 | 35900 | 35850 | 384 |
| 542 | 20240802 | 093700 | 1772558550 | 35850 | 35850 | 35850 | 35800 | 696 |
| 543 | 20240802 | 093600 | 1747612050 | 35850 | 35850 | 35850 | 35800 | 1323 |
| 544 | 20240802 | 093500 | 1700241850 | 35850 | 35800 | 35850 | 35800 | 154 |
| 545 | 20240802 | 093400 | 1694727050 | 35850 | 35800 | 35850 | 35800 | 1046 |
| 546 | 20240802 | 093300 | 1657264850 | 35800 | 35850 | 35850 | 35800 | 415 |
| 547 | 20240802 | 093200 | 1642391850 | 35850 | 35850 | 35900 | 35850 | 135 |
| 548 | 20240802 | 093100 | 1637551900 | 35850 | 35800 | 35900 | 35800 | 328 |
| 549 | 20240802 | 093000 | 1625800550 | 35850 | 35800 | 35900 | 35750 | 209 |
| 550 | 20240802 | 092900 | 1618314200 | 35800 | 35800 | 35850 | 35750 | 118 |
| 551 | 20240802 | 092800 | 1614089800 | 35750 | 35750 | 35900 | 35750 | 158 |
| 552 | 20240802 | 092700 | 1608439650 | 35750 | 35800 | 35800 | 35700 | 1623 |
| 553 | 20240802 | 092600 | 1550429400 | 35800 | 35850 | 35900 | 35750 | 944 |
| 554 | 20240802 | 092500 | 1516620400 | 35850 | 35750 | 35900 | 35750 | 279 |
| 555 | 20240802 | 092400 | 1506628700 | 35750 | 35900 | 35900 | 35750 | 4318 |
| 556 | 20240802 | 092300 | 1351956300 | 35900 | 35900 | 36000 | 35850 | 1000 |
| 557 | 20240802 | 092200 | 1316066700 | 35900 | 35900 | 35900 | 35900 | 224 |
| 558 | 20240802 | 092100 | 1308025100 | 35900 | 36000 | 36000 | 35850 | 1271 |
| 559 | 20240802 | 092000 | 1262399200 | 36000 | 35850 | 36000 | 35850 | 959 |
| 560 | 20240802 | 091900 | 1227923950 | 35900 | 35900 | 35950 | 35900 | 440 |
| 561 | 20240802 | 091800 | 1212127500 | 35900 | 35900 | 35900 | 35850 | 2868 |
| 562 | 20240802 | 091700 | 1109219900 | 35900 | 35950 | 35950 | 35900 | 2237 |
| 563 | 20240802 | 091600 | 1028898050 | 35950 | 35850 | 35950 | 35850 | 874 |
| 564 | 20240802 | 091500 | 997544300 | 35850 | 35900 | 35950 | 35850 | 3744 |
| 565 | 20240802 | 091400 | 863221150 | 35950 | 36100 | 36150 | 35950 | 1139 |
| 566 | 20240802 | 091300 | 822212250 | 36100 | 36100 | 36200 | 36100 | 498 |
| 567 | 20240802 | 091200 | 804222100 | 36100 | 35900 | 36150 | 35900 | 762 |
| 568 | 20240802 | 091100 | 776774950 | 35900 | 36000 | 36000 | 35850 | 4794 |
| 569 | 20240802 | 091000 | 604350000 | 36100 | 36150 | 36150 | 36050 | 2392 |
| 570 | 20240802 | 090900 | 518033800 | 36150 | 36300 | 36400 | 36150 | 1770 |
| 571 | 20240802 | 090800 | 453935350 | 36450 | 36300 | 36450 | 36250 | 738 |
| 572 | 20240802 | 090700 | 427126250 | 36300 | 36250 | 36300 | 36200 | 430 |
| 573 | 20240802 | 090600 | 411536450 | 36250 | 36350 | 36350 | 36050 | 897 |
| 574 | 20240802 | 090500 | 379092750 | 36450 | 36200 | 36450 | 36050 | 1208 |
| 575 | 20240802 | 090400 | 335322200 | 36100 | 36200 | 36300 | 36100 | 725 |
| 576 | 20240802 | 090300 | 309107150 | 36150 | 36050 | 36150 | 36050 | 1215 |
| 577 | 20240802 | 090200 | 265221050 | 36000 | 35900 | 36100 | 35900 | 1948 |
| 578 | 20240802 | 090100 | 195109200 | 35850 | 36050 | 36100 | 35850 | 1073 |
| 579 | 20240802 | 090000 | 156526100 | 36050 | 36050 | 36150 | 35800 | 4346 |