32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 11378 |
| 3 | 20240802 | 185100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20240802 | 185000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20240802 | 184900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20240802 | 184800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20240802 | 184700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20240802 | 184600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20240802 | 184500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20240802 | 184400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20240802 | 184300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20240802 | 184200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20240802 | 184100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20240802 | 184000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20240802 | 183900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20240802 | 183800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20240802 | 183700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20240802 | 183600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20240802 | 183500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20240802 | 183400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20240802 | 183300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20240802 | 183200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20240802 | 183100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20240802 | 183000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20240802 | 182900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20240802 | 182800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20240802 | 182700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20240802 | 182600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20240802 | 182500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20240802 | 182400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20240802 | 182300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20240802 | 182200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 11378 |
| 33 | 20240802 | 182100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20240802 | 182000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20240802 | 181900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20240802 | 181800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20240802 | 181700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20240802 | 181600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20240802 | 181500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20240802 | 181400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20240802 | 181300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20240802 | 181200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20240802 | 181100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20240802 | 181000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20240802 | 180900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20240802 | 180800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20240802 | 180700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20240802 | 180600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20240802 | 180500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20240802 | 180400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20240802 | 180300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20240802 | 180200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20240802 | 180100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20240802 | 180000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20240802 | 175900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20240802 | 175800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20240802 | 175700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20240802 | 175600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20240802 | 175500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20240802 | 175400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20240802 | 175300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20240802 | 175200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 11378 |
| 63 | 20240802 | 175100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20240802 | 175000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20240802 | 174900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20240802 | 174800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20240802 | 174700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20240802 | 174600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20240802 | 174500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20240802 | 174400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20240802 | 174300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20240802 | 174200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20240802 | 174100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20240802 | 174000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20240802 | 173900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20240802 | 173800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20240802 | 173700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20240802 | 173600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20240802 | 173500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20240802 | 173400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20240802 | 173300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20240802 | 173200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20240802 | 173100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20240802 | 173000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20240802 | 172900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20240802 | 172800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20240802 | 172700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20240802 | 172600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20240802 | 172500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20240802 | 172400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20240802 | 172300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20240802 | 172200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 11378 |
| 93 | 20240802 | 172100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20240802 | 172000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20240802 | 171900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20240802 | 171800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20240802 | 171700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20240802 | 171600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20240802 | 171500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20240802 | 171400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20240802 | 171300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20240802 | 171200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20240802 | 171100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20240802 | 171000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20240802 | 170900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20240802 | 170800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20240802 | 170700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20240802 | 170600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20240802 | 170500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20240802 | 170400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20240802 | 170300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20240802 | 170200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20240802 | 170100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20240802 | 170000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20240802 | 165900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20240802 | 165800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20240802 | 165700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20240802 | 165600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20240802 | 165500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20240802 | 165400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20240802 | 165300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20240802 | 165200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 11378 |
| 123 | 20240802 | 165100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20240802 | 165000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20240802 | 164900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20240802 | 164800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20240802 | 164700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20240802 | 164600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20240802 | 164500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20240802 | 164400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20240802 | 164300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20240802 | 164200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20240802 | 164100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20240802 | 164000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20240802 | 163900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20240802 | 163800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20240802 | 163700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20240802 | 163600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20240802 | 163500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20240802 | 163400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20240802 | 163300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20240802 | 163200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20240802 | 163100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20240802 | 163000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20240802 | 162900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20240802 | 162800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20240802 | 162700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20240802 | 162600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20240802 | 162500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20240802 | 162400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20240802 | 162300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20240802 | 162200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 11378 |
| 153 | 20240802 | 162100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20240802 | 162000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20240802 | 161900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20240802 | 161800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20240802 | 161700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20240802 | 161600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20240802 | 161500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20240802 | 161400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20240802 | 161300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20240802 | 161200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20240802 | 161100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20240802 | 161000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20240802 | 160900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20240802 | 160800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20240802 | 160700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20240802 | 160600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20240802 | 160500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20240802 | 160400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20240802 | 160300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20240802 | 160200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20240802 | 160100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20240802 | 160000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20240802 | 155900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20240802 | 155800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20240802 | 155700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20240802 | 155600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20240802 | 155500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20240802 | 155400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20240802 | 155300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20240802 | 155200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 11378 |
| 183 | 20240802 | 155100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20240802 | 155000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20240802 | 154900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240802 | 154800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240802 | 154700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240802 | 154600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240802 | 154500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240802 | 154400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240802 | 154300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240802 | 154200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240802 | 154100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240802 | 154000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240802 | 153900 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240802 | 153800 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20240802 | 153700 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20240802 | 153600 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20240802 | 153500 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20240802 | 153400 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20240802 | 153300 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20240802 | 153200 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20240802 | 153100 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20240802 | 153000 | 11774609600 | 33950 | 33950 | 33950 | 33950 | 11378 |
| 205 | 20240802 | 152900 | 11388326500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240802 | 152800 | 11388326500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240802 | 152700 | 11388326500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240802 | 152600 | 11388326500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240802 | 152500 | 11388326500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240802 | 152400 | 11388326500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240802 | 152300 | 11388326500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240802 | 152200 | 11388326500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 213 | 20240802 | 152100 | 11388326500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240802 | 152000 | 11388326500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240802 | 151900 | 11388326500 | 34100 | 34150 | 34200 | 34100 | 1021 |
| 216 | 20240802 | 151800 | 11353437900 | 34150 | 34150 | 34200 | 34150 | 206 |
| 217 | 20240802 | 151700 | 11346402950 | 34150 | 34150 | 34150 | 34100 | 241 |
| 218 | 20240802 | 151600 | 11338173100 | 34150 | 34150 | 34150 | 34050 | 1588 |
| 219 | 20240802 | 151500 | 11284005800 | 34150 | 34050 | 34250 | 34050 | 3292 |
| 220 | 20240802 | 151400 | 11171612000 | 34100 | 34050 | 34100 | 33950 | 782 |
| 221 | 20240802 | 151300 | 11144985900 | 34100 | 34000 | 34100 | 34000 | 2358 |
| 222 | 20240802 | 151200 | 11064710950 | 33950 | 34000 | 34000 | 33950 | 724 |
| 223 | 20240802 | 151100 | 11040101250 | 34000 | 34000 | 34050 | 33950 | 1267 |
| 224 | 20240802 | 151000 | 10997044700 | 33950 | 33950 | 34000 | 33950 | 1017 |
| 225 | 20240802 | 150900 | 10962476800 | 34000 | 34000 | 34050 | 33950 | 1601 |
| 226 | 20240802 | 150800 | 10908053600 | 34000 | 34000 | 34050 | 34000 | 866 |
| 227 | 20240802 | 150700 | 10878608300 | 34000 | 34000 | 34050 | 34000 | 406 |
| 228 | 20240802 | 150600 | 10864788800 | 34050 | 34000 | 34050 | 34000 | 284 |
| 229 | 20240802 | 150500 | 10855131250 | 34050 | 34050 | 34100 | 34050 | 892 |
| 230 | 20240802 | 150400 | 10824758500 | 34050 | 34050 | 34050 | 34050 | 1050 |
| 231 | 20240802 | 150300 | 10789006000 | 34100 | 34150 | 34150 | 34100 | 706 |
| 232 | 20240802 | 150200 | 10764908100 | 34150 | 33900 | 34150 | 33900 | 1996 |
| 233 | 20240802 | 150100 | 10696908350 | 33900 | 33950 | 34000 | 33900 | 1138 |
| 234 | 20240802 | 150000 | 10658275350 | 34000 | 34000 | 34100 | 34000 | 1147 |
| 235 | 20240802 | 145900 | 10619274450 | 34050 | 34100 | 34100 | 34050 | 1903 |
| 236 | 20240802 | 145800 | 10554468900 | 34050 | 34100 | 34100 | 34050 | 475 |
| 237 | 20240802 | 145700 | 10538287600 | 34100 | 34100 | 34150 | 34050 | 1909 |
| 238 | 20240802 | 145600 | 10473262850 | 34100 | 34100 | 34150 | 34100 | 808 |
| 239 | 20240802 | 145500 | 10445700050 | 34100 | 34050 | 34150 | 34050 | 197 |
| 240 | 20240802 | 145400 | 10438984250 | 34050 | 34050 | 34100 | 34050 | 238 |
| 241 | 20240802 | 145300 | 10430880300 | 34100 | 34050 | 34100 | 34050 | 165 |
| 242 | 20240802 | 145200 | 10425259300 | 34050 | 34100 | 34100 | 34050 | 189 |
| 243 | 20240802 | 145100 | 10418819800 | 34100 | 34050 | 34100 | 34000 | 242 |
| 244 | 20240802 | 145000 | 10410583450 | 34100 | 34050 | 34100 | 34050 | 1581 |
| 245 | 20240802 | 144900 | 10356676600 | 34050 | 34000 | 34050 | 34000 | 910 |
| 246 | 20240802 | 144800 | 10325736250 | 34000 | 34050 | 34100 | 34000 | 446 |
| 247 | 20240802 | 144700 | 10310554800 | 34050 | 34050 | 34100 | 34050 | 107 |
| 248 | 20240802 | 144600 | 10306910850 | 34050 | 33950 | 34050 | 33950 | 383 |
| 249 | 20240802 | 144500 | 10293898450 | 33950 | 33950 | 34000 | 33900 | 345 |
| 250 | 20240802 | 144400 | 10282195450 | 33950 | 34000 | 34100 | 33950 | 2492 |
| 251 | 20240802 | 144300 | 10197488300 | 34000 | 34050 | 34100 | 34000 | 594 |
| 252 | 20240802 | 144200 | 10177288850 | 34000 | 34000 | 34100 | 34000 | 607 |
| 253 | 20240802 | 144100 | 10156636450 | 34050 | 33950 | 34050 | 33900 | 1447 |
| 254 | 20240802 | 144000 | 10107450450 | 34000 | 33950 | 34000 | 33900 | 1269 |
| 255 | 20240802 | 143900 | 10064389550 | 34000 | 34000 | 34000 | 33950 | 769 |
| 256 | 20240802 | 143800 | 10038275100 | 34000 | 34050 | 34050 | 33950 | 484 |
| 257 | 20240802 | 143700 | 10021816050 | 34000 | 34050 | 34100 | 34000 | 282 |
| 258 | 20240802 | 143600 | 10012217600 | 34050 | 33950 | 34050 | 33950 | 1291 |
| 259 | 20240802 | 143500 | 9968318700 | 33950 | 33950 | 34000 | 33950 | 290 |
| 260 | 20240802 | 143400 | 9958470350 | 33950 | 33950 | 34050 | 33950 | 1692 |
| 261 | 20240802 | 143300 | 9900993600 | 33950 | 33850 | 33950 | 33850 | 3516 |
| 262 | 20240802 | 143200 | 9781804550 | 33850 | 33900 | 33950 | 33850 | 4884 |
| 263 | 20240802 | 143100 | 9616391600 | 33950 | 33900 | 33950 | 33900 | 1119 |
| 264 | 20240802 | 143000 | 9578436450 | 33900 | 33900 | 34000 | 33850 | 1475 |
| 265 | 20240802 | 142900 | 9528423450 | 33950 | 33950 | 34000 | 33900 | 5052 |
| 266 | 20240802 | 142800 | 9356937450 | 33950 | 33950 | 34000 | 33950 | 796 |
| 267 | 20240802 | 142700 | 9329911000 | 34000 | 34000 | 34000 | 33950 | 968 |
| 268 | 20240802 | 142600 | 9297040600 | 34000 | 34000 | 34000 | 33950 | 3322 |
| 269 | 20240802 | 142500 | 9184113050 | 34000 | 34000 | 34050 | 34000 | 2755 |
| 270 | 20240802 | 142400 | 9090441200 | 34000 | 34050 | 34050 | 34000 | 6736 |
| 271 | 20240802 | 142300 | 8861339500 | 34050 | 34100 | 34100 | 34050 | 1699 |
| 272 | 20240802 | 142200 | 8803465200 | 34100 | 34150 | 34150 | 34100 | 432 |
| 273 | 20240802 | 142100 | 8788726100 | 34150 | 34150 | 34150 | 34100 | 263 |
| 274 | 20240802 | 142000 | 8779752100 | 34100 | 34100 | 34150 | 34100 | 433 |
| 275 | 20240802 | 141900 | 8764971350 | 34150 | 34050 | 34200 | 34050 | 821 |
| 276 | 20240802 | 141800 | 8736911900 | 34050 | 34100 | 34200 | 34050 | 3293 |
| 277 | 20240802 | 141700 | 8624612350 | 34100 | 34150 | 34150 | 34100 | 377 |
| 278 | 20240802 | 141600 | 8611750400 | 34150 | 34050 | 34150 | 34050 | 1012 |
| 279 | 20240802 | 141500 | 8577221500 | 34050 | 34050 | 34100 | 34050 | 496 |
| 280 | 20240802 | 141400 | 8560326550 | 34100 | 34100 | 34100 | 34050 | 2251 |
| 281 | 20240802 | 141300 | 8483673450 | 34100 | 34100 | 34100 | 34050 | 1374 |
| 282 | 20240802 | 141200 | 8436879400 | 34100 | 34100 | 34150 | 34050 | 1484 |
| 283 | 20240802 | 141100 | 8386272800 | 34100 | 34150 | 34150 | 34100 | 295 |
| 284 | 20240802 | 141000 | 8376210150 | 34150 | 34150 | 34150 | 34100 | 949 |
| 285 | 20240802 | 140900 | 8343845200 | 34150 | 34150 | 34150 | 34100 | 513 |
| 286 | 20240802 | 140800 | 8326330050 | 34150 | 34150 | 34200 | 34100 | 2381 |
| 287 | 20240802 | 140700 | 8245123350 | 34200 | 34100 | 34200 | 34100 | 378 |
| 288 | 20240802 | 140600 | 8232224900 | 34100 | 34200 | 34200 | 34100 | 3149 |
| 289 | 20240802 | 140500 | 8124802150 | 34200 | 34200 | 34200 | 34150 | 392 |
| 290 | 20240802 | 140400 | 8111414750 | 34150 | 34150 | 34200 | 34150 | 445 |
| 291 | 20240802 | 140300 | 8096213250 | 34150 | 34200 | 34200 | 34150 | 181 |
| 292 | 20240802 | 140200 | 8090029100 | 34150 | 34250 | 34300 | 34150 | 323 |
| 293 | 20240802 | 140100 | 8078976950 | 34250 | 34200 | 34250 | 34150 | 498 |
| 294 | 20240802 | 140000 | 8061939250 | 34250 | 34200 | 34250 | 34200 | 811 |
| 295 | 20240802 | 135900 | 8034196850 | 34200 | 34250 | 34250 | 34200 | 216 |
| 296 | 20240802 | 135800 | 8026804500 | 34200 | 34250 | 34300 | 34200 | 789 |
| 297 | 20240802 | 135700 | 7999804000 | 34300 | 34250 | 34300 | 34250 | 169 |
| 298 | 20240802 | 135600 | 7994010950 | 34200 | 34250 | 34300 | 34200 | 317 |
| 299 | 20240802 | 135500 | 7983161500 | 34250 | 34200 | 34250 | 34200 | 343 |
| 300 | 20240802 | 135400 | 7971421750 | 34200 | 34200 | 34200 | 34200 | 71 |
| 301 | 20240802 | 135300 | 7968993550 | 34200 | 34200 | 34250 | 34200 | 491 |
| 302 | 20240802 | 135200 | 7952196550 | 34200 | 34200 | 34250 | 34200 | 496 |
| 303 | 20240802 | 135100 | 7935226700 | 34200 | 34200 | 34200 | 34200 | 338 |
| 304 | 20240802 | 135000 | 7923667100 | 34200 | 34200 | 34200 | 34150 | 4323 |
| 305 | 20240802 | 134900 | 7775921650 | 34200 | 34250 | 34250 | 34200 | 447 |
| 306 | 20240802 | 134800 | 7760618650 | 34250 | 34250 | 34300 | 34200 | 422 |
| 307 | 20240802 | 134700 | 7746167500 | 34300 | 34300 | 34300 | 34250 | 136 |
| 308 | 20240802 | 134600 | 7741504650 | 34250 | 34250 | 34300 | 34200 | 211 |
| 309 | 20240802 | 134500 | 7734277400 | 34250 | 34200 | 34350 | 34200 | 217 |
| 310 | 20240802 | 134400 | 7726843000 | 34250 | 34300 | 34300 | 34250 | 382 |
| 311 | 20240802 | 134300 | 7713752500 | 34250 | 34250 | 34300 | 34250 | 396 |
| 312 | 20240802 | 134200 | 7700182950 | 34250 | 34250 | 34300 | 34250 | 41 |
| 313 | 20240802 | 134100 | 7698778600 | 34250 | 34250 | 34300 | 34250 | 320 |
| 314 | 20240802 | 134000 | 7687815550 | 34250 | 34350 | 34350 | 34250 | 256 |
| 315 | 20240802 | 133900 | 7679036600 | 34300 | 34400 | 34400 | 34250 | 290 |
| 316 | 20240802 | 133800 | 7669082850 | 34400 | 34300 | 34400 | 34250 | 253 |
| 317 | 20240802 | 133700 | 7660399650 | 34300 | 34350 | 34400 | 34300 | 184 |
| 318 | 20240802 | 133600 | 7654081350 | 34350 | 34300 | 34350 | 34250 | 257 |
| 319 | 20240802 | 133500 | 7645266150 | 34250 | 34300 | 34300 | 34250 | 113 |
| 320 | 20240802 | 133400 | 7641390800 | 34300 | 34300 | 34350 | 34250 | 463 |
| 321 | 20240802 | 133300 | 7625520950 | 34300 | 34350 | 34350 | 34300 | 283 |
| 322 | 20240802 | 133200 | 7615802850 | 34350 | 34350 | 34400 | 34300 | 311 |
| 323 | 20240802 | 133100 | 7605115750 | 34350 | 34450 | 34450 | 34350 | 1363 |
| 324 | 20240802 | 133000 | 7558278150 | 34450 | 34350 | 34450 | 34300 | 959 |
| 325 | 20240802 | 132900 | 7525318200 | 34350 | 34300 | 34400 | 34300 | 1480 |
| 326 | 20240802 | 132800 | 7474495950 | 34300 | 34250 | 34350 | 34250 | 451 |
| 327 | 20240802 | 132700 | 7459037450 | 34250 | 34250 | 34300 | 34250 | 282 |
| 328 | 20240802 | 132600 | 7449371400 | 34200 | 34300 | 34300 | 34200 | 280 |
| 329 | 20240802 | 132500 | 7439778400 | 34300 | 34250 | 34300 | 34250 | 70 |
| 330 | 20240802 | 132400 | 7437380850 | 34250 | 34250 | 34250 | 34200 | 171 |
| 331 | 20240802 | 132300 | 7431528850 | 34250 | 34250 | 34300 | 34250 | 953 |
| 332 | 20240802 | 132200 | 7398888100 | 34250 | 34250 | 34300 | 34200 | 187 |
| 333 | 20240802 | 132100 | 7392487750 | 34250 | 34200 | 34300 | 34150 | 344 |
| 334 | 20240802 | 132000 | 7380727450 | 34250 | 34250 | 34250 | 34200 | 137 |
| 335 | 20240802 | 131900 | 7376036750 | 34250 | 34250 | 34250 | 34150 | 830 |
| 336 | 20240802 | 131800 | 7347672900 | 34250 | 34150 | 34300 | 34150 | 896 |
| 337 | 20240802 | 131700 | 7317032600 | 34200 | 34150 | 34200 | 34150 | 399 |
| 338 | 20240802 | 131600 | 7303396600 | 34200 | 34150 | 34250 | 34150 | 383 |
| 339 | 20240802 | 131500 | 7290298900 | 34150 | 34200 | 34200 | 34150 | 325 |
| 340 | 20240802 | 131400 | 7279196450 | 34150 | 34150 | 34200 | 34150 | 145 |
| 341 | 20240802 | 131300 | 7274244600 | 34150 | 34150 | 34250 | 34150 | 448 |
| 342 | 20240802 | 131200 | 7258920050 | 34150 | 34150 | 34250 | 34150 | 415 |
| 343 | 20240802 | 131100 | 7244744550 | 34150 | 34150 | 34150 | 34150 | 695 |
| 344 | 20240802 | 131000 | 7221010300 | 34150 | 34150 | 34200 | 34150 | 2821 |
| 345 | 20240802 | 130900 | 7124668700 | 34150 | 34200 | 34200 | 34150 | 593 |
| 346 | 20240802 | 130800 | 7104404350 | 34200 | 34200 | 34200 | 34150 | 323 |
| 347 | 20240802 | 130700 | 7093361700 | 34200 | 34150 | 34250 | 34150 | 250 |
| 348 | 20240802 | 130600 | 7084821150 | 34150 | 34200 | 34200 | 34150 | 127 |
| 349 | 20240802 | 130500 | 7080479450 | 34200 | 34250 | 34250 | 34200 | 1777 |
| 350 | 20240802 | 130400 | 7019639450 | 34300 | 34300 | 34300 | 34250 | 257 |
| 351 | 20240802 | 130300 | 7010825650 | 34300 | 34300 | 34350 | 34250 | 324 |
| 352 | 20240802 | 130200 | 6999717150 | 34250 | 34200 | 34250 | 34200 | 194 |
| 353 | 20240802 | 130100 | 6993080900 | 34200 | 34250 | 34300 | 34200 | 205 |
| 354 | 20240802 | 130000 | 6986062000 | 34250 | 34250 | 34300 | 34200 | 320 |
| 355 | 20240802 | 125900 | 6975110650 | 34250 | 34200 | 34300 | 34200 | 173 |
| 356 | 20240802 | 125800 | 6969193150 | 34250 | 34200 | 34250 | 34200 | 176 |
| 357 | 20240802 | 125700 | 6963165950 | 34200 | 34200 | 34300 | 34150 | 183 |
| 358 | 20240802 | 125600 | 6956907150 | 34200 | 34250 | 34300 | 34200 | 411 |
| 359 | 20240802 | 125500 | 6942823850 | 34250 | 34150 | 34300 | 34150 | 577 |
| 360 | 20240802 | 125400 | 6923087300 | 34200 | 34200 | 34200 | 34150 | 58 |
| 361 | 20240802 | 125300 | 6921104600 | 34200 | 34150 | 34200 | 34150 | 410 |
| 362 | 20240802 | 125200 | 6907099150 | 34150 | 34200 | 34200 | 34150 | 76 |
| 363 | 20240802 | 125100 | 6904500150 | 34150 | 34200 | 34200 | 34150 | 208 |
| 364 | 20240802 | 125000 | 6897396850 | 34150 | 34200 | 34200 | 34150 | 320 |
| 365 | 20240802 | 124900 | 6886464450 | 34150 | 34100 | 34200 | 34100 | 133 |
| 366 | 20240802 | 124800 | 6881920750 | 34100 | 34150 | 34200 | 34100 | 169 |
| 367 | 20240802 | 124700 | 6876150200 | 34150 | 34150 | 34200 | 34150 | 174 |
| 368 | 20240802 | 124600 | 6870204750 | 34150 | 34150 | 34200 | 34150 | 293 |
| 369 | 20240802 | 124500 | 6860198700 | 34200 | 34150 | 34200 | 34150 | 337 |
| 370 | 20240802 | 124400 | 6848685850 | 34150 | 34100 | 34200 | 34100 | 772 |
| 371 | 20240802 | 124300 | 6822318250 | 34100 | 34150 | 34150 | 34100 | 433 |
| 372 | 20240802 | 124200 | 6807552900 | 34150 | 34100 | 34200 | 34100 | 773 |
| 373 | 20240802 | 124100 | 6781158250 | 34150 | 34150 | 34150 | 34100 | 302 |
| 374 | 20240802 | 124000 | 6770851150 | 34150 | 34150 | 34200 | 34100 | 308 |
| 375 | 20240802 | 123900 | 6760337350 | 34200 | 34150 | 34200 | 34150 | 149 |
| 376 | 20240802 | 123800 | 6755243350 | 34200 | 34200 | 34250 | 34150 | 264 |
| 377 | 20240802 | 123700 | 6746220700 | 34150 | 34200 | 34200 | 34150 | 155 |
| 378 | 20240802 | 123600 | 6740922050 | 34250 | 34250 | 34250 | 34200 | 402 |
| 379 | 20240802 | 123500 | 6727164000 | 34250 | 34150 | 34250 | 34150 | 1454 |
| 380 | 20240802 | 123400 | 6677390350 | 34100 | 34200 | 34200 | 34100 | 266 |
| 381 | 20240802 | 123300 | 6668310850 | 34150 | 34100 | 34200 | 34100 | 584 |
| 382 | 20240802 | 123200 | 6648390400 | 34150 | 34150 | 34150 | 34150 | 1349 |
| 383 | 20240802 | 123100 | 6602322050 | 34200 | 34200 | 34200 | 34150 | 1785 |
| 384 | 20240802 | 123000 | 6541352250 | 34200 | 34200 | 34200 | 34150 | 2416 |
| 385 | 20240802 | 122900 | 6458733050 | 34200 | 34200 | 34250 | 34200 | 115 |
| 386 | 20240802 | 122800 | 6454799850 | 34200 | 34200 | 34250 | 34200 | 362 |
| 387 | 20240802 | 122700 | 6442415800 | 34250 | 34200 | 34250 | 34200 | 101 |
| 388 | 20240802 | 122600 | 6438958950 | 34200 | 34200 | 34200 | 34200 | 313 |
| 389 | 20240802 | 122500 | 6428254350 | 34200 | 34200 | 34250 | 34200 | 211 |
| 390 | 20240802 | 122400 | 6421034050 | 34200 | 34250 | 34250 | 34150 | 310 |
| 391 | 20240802 | 122300 | 6410427500 | 34200 | 34200 | 34250 | 34200 | 529 |
| 392 | 20240802 | 122200 | 6392335650 | 34250 | 34200 | 34250 | 34200 | 270 |
| 393 | 20240802 | 122100 | 6383096000 | 34200 | 34200 | 34250 | 34150 | 905 |
| 394 | 20240802 | 122000 | 6352148200 | 34200 | 34200 | 34250 | 34200 | 485 |
| 395 | 20240802 | 121900 | 6335561150 | 34200 | 34150 | 34250 | 34150 | 487 |
| 396 | 20240802 | 121800 | 6318916250 | 34150 | 34200 | 34200 | 34150 | 187 |
| 397 | 20240802 | 121700 | 6312524850 | 34150 | 34150 | 34200 | 34150 | 278 |
| 398 | 20240802 | 121600 | 6303030000 | 34200 | 34150 | 34200 | 34150 | 398 |
| 399 | 20240802 | 121500 | 6289432350 | 34150 | 34150 | 34150 | 34150 | 133 |
| 400 | 20240802 | 121400 | 6284890400 | 34150 | 34200 | 34200 | 34150 | 1457 |
| 401 | 20240802 | 121300 | 6235113650 | 34200 | 34150 | 34200 | 34150 | 165 |
| 402 | 20240802 | 121200 | 6229471300 | 34150 | 34200 | 34250 | 34150 | 675 |
| 403 | 20240802 | 121100 | 6206400500 | 34250 | 34200 | 34250 | 34150 | 632 |
| 404 | 20240802 | 121000 | 6184808400 | 34200 | 34150 | 34200 | 34150 | 233 |
| 405 | 20240802 | 120900 | 6176844450 | 34150 | 34200 | 34200 | 34150 | 2037 |
| 406 | 20240802 | 120800 | 6107224700 | 34200 | 34250 | 34250 | 34200 | 2202 |
| 407 | 20240802 | 120700 | 6031874750 | 34250 | 34250 | 34300 | 34250 | 116 |
| 408 | 20240802 | 120600 | 6027898650 | 34300 | 34250 | 34300 | 34250 | 337 |
| 409 | 20240802 | 120500 | 6016345900 | 34250 | 34200 | 34250 | 34200 | 60 |
| 410 | 20240802 | 120400 | 6014293100 | 34200 | 34200 | 34250 | 34200 | 319 |
| 411 | 20240802 | 120300 | 6003377850 | 34200 | 34200 | 34250 | 34200 | 2707 |
| 412 | 20240802 | 120200 | 5910798400 | 34250 | 34300 | 34300 | 34200 | 400 |
| 413 | 20240802 | 120100 | 5897102250 | 34250 | 34300 | 34300 | 34250 | 121 |
| 414 | 20240802 | 120000 | 5892954250 | 34250 | 34300 | 34300 | 34200 | 512 |
| 415 | 20240802 | 115900 | 5875427000 | 34300 | 34300 | 34300 | 34250 | 1286 |
| 416 | 20240802 | 115800 | 5831358900 | 34350 | 34300 | 34350 | 34300 | 123 |
| 417 | 20240802 | 115700 | 5827139900 | 34350 | 34350 | 34350 | 34300 | 229 |
| 418 | 20240802 | 115600 | 5819275100 | 34300 | 34250 | 34350 | 34250 | 259 |
| 419 | 20240802 | 115500 | 5810388250 | 34300 | 34250 | 34350 | 34250 | 654 |
| 420 | 20240802 | 115400 | 5787975550 | 34300 | 34250 | 34300 | 34250 | 273 |
| 421 | 20240802 | 115300 | 5778617200 | 34250 | 34250 | 34300 | 34250 | 233 |
| 422 | 20240802 | 115200 | 5770630100 | 34300 | 34300 | 34300 | 34250 | 139 |
| 423 | 20240802 | 115100 | 5765864200 | 34300 | 34250 | 34350 | 34250 | 356 |
| 424 | 20240802 | 115000 | 5753652950 | 34250 | 34250 | 34300 | 34200 | 534 |
| 425 | 20240802 | 114900 | 5735360850 | 34250 | 34300 | 34300 | 34250 | 104 |
| 426 | 20240802 | 114800 | 5731798400 | 34300 | 34300 | 34300 | 34300 | 106 |
| 427 | 20240802 | 114700 | 5728162600 | 34250 | 34300 | 34300 | 34200 | 449 |
| 428 | 20240802 | 114600 | 5712782950 | 34300 | 34250 | 34300 | 34250 | 32 |
| 429 | 20240802 | 114500 | 5711686900 | 34300 | 34250 | 34300 | 34250 | 216 |
| 430 | 20240802 | 114400 | 5704284750 | 34250 | 34300 | 34300 | 34250 | 170 |
| 431 | 20240802 | 114300 | 5698458050 | 34300 | 34200 | 34300 | 34200 | 388 |
| 432 | 20240802 | 114200 | 5685173300 | 34250 | 34200 | 34300 | 34200 | 1088 |
| 433 | 20240802 | 114100 | 5647913950 | 34250 | 34200 | 34250 | 34200 | 156 |
| 434 | 20240802 | 114000 | 5642571250 | 34200 | 34250 | 34250 | 34200 | 315 |
| 435 | 20240802 | 113900 | 5631788850 | 34250 | 34250 | 34250 | 34200 | 1391 |
| 436 | 20240802 | 113800 | 5584201900 | 34300 | 34250 | 34300 | 34200 | 563 |
| 437 | 20240802 | 113700 | 5564921100 | 34250 | 34250 | 34250 | 34200 | 316 |
| 438 | 20240802 | 113600 | 5554098550 | 34200 | 34200 | 34250 | 34200 | 235 |
| 439 | 20240802 | 113500 | 5546055950 | 34250 | 34250 | 34250 | 34200 | 152 |
| 440 | 20240802 | 113400 | 5540853550 | 34200 | 34250 | 34300 | 34200 | 1473 |
| 441 | 20240802 | 113300 | 5490398600 | 34300 | 34300 | 34300 | 34250 | 356 |
| 442 | 20240802 | 113200 | 5478198600 | 34300 | 34300 | 34300 | 34250 | 406 |
| 443 | 20240802 | 113100 | 5464273750 | 34350 | 34200 | 34350 | 34200 | 398 |
| 444 | 20240802 | 113000 | 5450631850 | 34300 | 34350 | 34350 | 34250 | 743 |
| 445 | 20240802 | 112900 | 5425170650 | 34300 | 34300 | 34300 | 34250 | 223 |
| 446 | 20240802 | 112800 | 5417523350 | 34350 | 34300 | 34350 | 34200 | 255 |
| 447 | 20240802 | 112700 | 5408785500 | 34300 | 34300 | 34350 | 34200 | 1142 |
| 448 | 20240802 | 112600 | 5369618150 | 34350 | 34250 | 34350 | 34200 | 408 |
| 449 | 20240802 | 112500 | 5355626950 | 34300 | 34300 | 34350 | 34200 | 1648 |
| 450 | 20240802 | 112400 | 5299112650 | 34250 | 34200 | 34300 | 34200 | 652 |
| 451 | 20240802 | 112300 | 5276776900 | 34300 | 34250 | 34300 | 34200 | 709 |
| 452 | 20240802 | 112200 | 5252478550 | 34250 | 34300 | 34300 | 34250 | 573 |
| 453 | 20240802 | 112100 | 5232848850 | 34350 | 34300 | 34350 | 34250 | 176 |
| 454 | 20240802 | 112000 | 5226820200 | 34350 | 34250 | 34350 | 34250 | 264 |
| 455 | 20240802 | 111900 | 5217766950 | 34300 | 34300 | 34350 | 34250 | 395 |
| 456 | 20240802 | 111800 | 5204233700 | 34300 | 34250 | 34300 | 34250 | 685 |
| 457 | 20240802 | 111700 | 5180769550 | 34250 | 34300 | 34300 | 34250 | 260 |
| 458 | 20240802 | 111600 | 5171858800 | 34250 | 34300 | 34350 | 34250 | 372 |
| 459 | 20240802 | 111500 | 5159109750 | 34300 | 34300 | 34300 | 34250 | 105 |
| 460 | 20240802 | 111400 | 5155510400 | 34300 | 34250 | 34350 | 34250 | 357 |
| 461 | 20240802 | 111300 | 5143271000 | 34300 | 34350 | 34350 | 34250 | 773 |
| 462 | 20240802 | 111200 | 5116756850 | 34350 | 34300 | 34350 | 34300 | 67 |
| 463 | 20240802 | 111100 | 5114458250 | 34250 | 34250 | 34300 | 34250 | 249 |
| 464 | 20240802 | 111000 | 5105920850 | 34300 | 34350 | 34400 | 34300 | 885 |
| 465 | 20240802 | 110900 | 5075559450 | 34350 | 34350 | 34400 | 34350 | 315 |
| 466 | 20240802 | 110800 | 5064732750 | 34400 | 34350 | 34400 | 34350 | 142 |
| 467 | 20240802 | 110700 | 5059850200 | 34400 | 34350 | 34400 | 34350 | 83 |
| 468 | 20240802 | 110600 | 5056998900 | 34400 | 34400 | 34400 | 34350 | 391 |
| 469 | 20240802 | 110500 | 5043556050 | 34400 | 34400 | 34400 | 34300 | 118 |
| 470 | 20240802 | 110400 | 5039504950 | 34300 | 34300 | 34350 | 34300 | 332 |
| 471 | 20240802 | 110300 | 5028102850 | 34350 | 34350 | 34350 | 34300 | 391 |
| 472 | 20240802 | 110200 | 5014684050 | 34300 | 34350 | 34400 | 34300 | 193 |
| 473 | 20240802 | 110100 | 5008058900 | 34350 | 34350 | 34350 | 34350 | 110 |
| 474 | 20240802 | 110000 | 5004280400 | 34350 | 34400 | 34400 | 34350 | 227 |
| 475 | 20240802 | 105900 | 4996477550 | 34350 | 34350 | 34400 | 34350 | 423 |
| 476 | 20240802 | 105800 | 4981937950 | 34350 | 34350 | 34400 | 34350 | 117 |
| 477 | 20240802 | 105700 | 4977918050 | 34400 | 34350 | 34400 | 34350 | 190 |
| 478 | 20240802 | 105600 | 4971386400 | 34400 | 34450 | 34450 | 34400 | 285 |
| 479 | 20240802 | 105500 | 4961576350 | 34450 | 34400 | 34450 | 34400 | 231 |
| 480 | 20240802 | 105400 | 4953629150 | 34450 | 34450 | 34450 | 34400 | 1252 |
| 481 | 20240802 | 105300 | 4910551350 | 34400 | 34450 | 34450 | 34400 | 64 |
| 482 | 20240802 | 105200 | 4908348950 | 34400 | 34350 | 34450 | 34350 | 306 |
| 483 | 20240802 | 105100 | 4897819650 | 34350 | 34400 | 34400 | 34300 | 447 |
| 484 | 20240802 | 105000 | 4882467200 | 34400 | 34400 | 34400 | 34350 | 50 |
| 485 | 20240802 | 104900 | 4880748050 | 34400 | 34400 | 34400 | 34350 | 221 |
| 486 | 20240802 | 104800 | 4873151650 | 34450 | 34300 | 34450 | 34250 | 219 |
| 487 | 20240802 | 104700 | 4865635900 | 34300 | 34350 | 34400 | 34300 | 1148 |
| 488 | 20240802 | 104600 | 4826251100 | 34350 | 34350 | 34400 | 34250 | 670 |
| 489 | 20240802 | 104500 | 4803251000 | 34350 | 34300 | 34350 | 34300 | 204 |
| 490 | 20240802 | 104400 | 4796251050 | 34350 | 34400 | 34400 | 34350 | 198 |
| 491 | 20240802 | 104300 | 4789448650 | 34400 | 34250 | 34450 | 34250 | 1782 |
| 492 | 20240802 | 104200 | 4728187350 | 34250 | 34250 | 34350 | 34250 | 780 |
| 493 | 20240802 | 104100 | 4701451200 | 34250 | 34250 | 34300 | 34250 | 743 |
| 494 | 20240802 | 104000 | 4676003400 | 34250 | 34350 | 34350 | 34250 | 2151 |
| 495 | 20240802 | 103900 | 4602265150 | 34300 | 34350 | 34350 | 34300 | 771 |
| 496 | 20240802 | 103800 | 4575787450 | 34350 | 34300 | 34350 | 34300 | 436 |
| 497 | 20240802 | 103700 | 4560832550 | 34300 | 34300 | 34400 | 34300 | 422 |
| 498 | 20240802 | 103600 | 4546350550 | 34350 | 34450 | 34450 | 34300 | 133 |
| 499 | 20240802 | 103500 | 4541780200 | 34450 | 34350 | 34450 | 34350 | 173 |
| 500 | 20240802 | 103400 | 4535825500 | 34350 | 34450 | 34450 | 34350 | 286 |
| 501 | 20240802 | 103300 | 4525987750 | 34450 | 34400 | 34450 | 34300 | 254 |
| 502 | 20240802 | 103200 | 4517264100 | 34400 | 34350 | 34400 | 34350 | 738 |
| 503 | 20240802 | 103100 | 4491887100 | 34400 | 34400 | 34450 | 34350 | 188 |
| 504 | 20240802 | 103000 | 4485418350 | 34400 | 34450 | 34450 | 34300 | 1273 |
| 505 | 20240802 | 102900 | 4441640550 | 34450 | 34400 | 34450 | 34300 | 245 |
| 506 | 20240802 | 102800 | 4433213250 | 34450 | 34350 | 34500 | 34300 | 1356 |
| 507 | 20240802 | 102700 | 4386674400 | 34400 | 34450 | 34450 | 34350 | 1347 |
| 508 | 20240802 | 102600 | 4340368300 | 34500 | 34600 | 34600 | 34500 | 918 |
| 509 | 20240802 | 102500 | 4308677050 | 34550 | 34550 | 34600 | 34550 | 309 |
| 510 | 20240802 | 102400 | 4297996650 | 34600 | 34550 | 34600 | 34550 | 617 |
| 511 | 20240802 | 102300 | 4276677550 | 34600 | 34650 | 34650 | 34550 | 275 |
| 512 | 20240802 | 102200 | 4267165050 | 34650 | 34600 | 34650 | 34550 | 196 |
| 513 | 20240802 | 102100 | 4260386700 | 34600 | 34650 | 34700 | 34600 | 1646 |
| 514 | 20240802 | 102000 | 4203384100 | 34650 | 34700 | 34750 | 34650 | 758 |
| 515 | 20240802 | 101900 | 4177065150 | 34750 | 34800 | 34800 | 34700 | 245 |
| 516 | 20240802 | 101800 | 4168557800 | 34800 | 34750 | 34800 | 34700 | 627 |
| 517 | 20240802 | 101700 | 4146764000 | 34750 | 34750 | 34800 | 34750 | 296 |
| 518 | 20240802 | 101600 | 4136474450 | 34750 | 34800 | 34800 | 34650 | 1130 |
| 519 | 20240802 | 101500 | 4097218500 | 34800 | 34700 | 34800 | 34650 | 727 |
| 520 | 20240802 | 101400 | 4071995950 | 34650 | 34650 | 34800 | 34650 | 243 |
| 521 | 20240802 | 101300 | 4063560700 | 34650 | 34650 | 34650 | 34600 | 148 |
| 522 | 20240802 | 101200 | 4058433650 | 34600 | 34650 | 34750 | 34600 | 1272 |
| 523 | 20240802 | 101100 | 4014335000 | 34650 | 34650 | 34700 | 34600 | 791 |
| 524 | 20240802 | 101000 | 3986928850 | 34650 | 34600 | 34650 | 34600 | 269 |
| 525 | 20240802 | 100900 | 3977614200 | 34600 | 34600 | 34650 | 34600 | 351 |
| 526 | 20240802 | 100800 | 3965465900 | 34600 | 34650 | 34650 | 34600 | 147 |
| 527 | 20240802 | 100700 | 3960376600 | 34650 | 34600 | 34650 | 34600 | 760 |
| 528 | 20240802 | 100600 | 3934079800 | 34650 | 34600 | 34650 | 34600 | 218 |
| 529 | 20240802 | 100500 | 3926526850 | 34600 | 34650 | 34650 | 34600 | 1467 |
| 530 | 20240802 | 100400 | 3875758950 | 34600 | 34450 | 34600 | 34350 | 2792 |
| 531 | 20240802 | 100300 | 3779603300 | 34450 | 34350 | 34500 | 34350 | 287 |
| 532 | 20240802 | 100200 | 3769726750 | 34550 | 34450 | 34550 | 34400 | 214 |
| 533 | 20240802 | 100100 | 3762357100 | 34500 | 34400 | 34500 | 34350 | 394 |
| 534 | 20240802 | 100000 | 3748799350 | 34400 | 34500 | 34500 | 34350 | 1095 |
| 535 | 20240802 | 095900 | 3711140200 | 34350 | 34500 | 34500 | 34350 | 4064 |
| 536 | 20240802 | 095800 | 3571334050 | 34500 | 34550 | 34600 | 34500 | 212 |
| 537 | 20240802 | 095700 | 3564014300 | 34550 | 34550 | 34600 | 34450 | 3217 |
| 538 | 20240802 | 095600 | 3452978200 | 34550 | 34600 | 34650 | 34550 | 1127 |
| 539 | 20240802 | 095500 | 3414030150 | 34600 | 34600 | 34650 | 34600 | 640 |
| 540 | 20240802 | 095400 | 3391886100 | 34600 | 34600 | 34650 | 34600 | 347 |
| 541 | 20240802 | 095300 | 3379878100 | 34600 | 34550 | 34600 | 34550 | 258 |
| 542 | 20240802 | 095200 | 3370963050 | 34600 | 34600 | 34600 | 34550 | 310 |
| 543 | 20240802 | 095100 | 3360242800 | 34650 | 34650 | 34700 | 34600 | 1468 |
| 544 | 20240802 | 095000 | 3309408000 | 34650 | 34800 | 34800 | 34650 | 844 |
| 545 | 20240802 | 094900 | 3280137250 | 34700 | 34700 | 34750 | 34700 | 288 |
| 546 | 20240802 | 094800 | 3270137900 | 34750 | 34750 | 34750 | 34700 | 316 |
| 547 | 20240802 | 094700 | 3259161700 | 34700 | 34800 | 34850 | 34700 | 1516 |
| 548 | 20240802 | 094600 | 3206462400 | 34800 | 34950 | 34950 | 34800 | 818 |
| 549 | 20240802 | 094500 | 3177921350 | 35000 | 35000 | 35000 | 34950 | 186 |
| 550 | 20240802 | 094400 | 3171419850 | 35000 | 35000 | 35050 | 35000 | 822 |
| 551 | 20240802 | 094300 | 3142649350 | 35050 | 35100 | 35100 | 34950 | 531 |
| 552 | 20240802 | 094200 | 3124041650 | 35100 | 35050 | 35100 | 34950 | 769 |
| 553 | 20240802 | 094100 | 3097135300 | 35000 | 34800 | 35050 | 34800 | 1875 |
| 554 | 20240802 | 094000 | 3031641350 | 34850 | 34750 | 34900 | 34750 | 587 |
| 555 | 20240802 | 093900 | 3011216850 | 34750 | 34900 | 34900 | 34750 | 393 |
| 556 | 20240802 | 093800 | 2997528400 | 34900 | 34900 | 34900 | 34850 | 237 |
| 557 | 20240802 | 093700 | 2989262050 | 34900 | 35000 | 35000 | 34850 | 1877 |
| 558 | 20240802 | 093600 | 2923740800 | 35000 | 34900 | 35000 | 34900 | 1029 |
| 559 | 20240802 | 093500 | 2887790950 | 34900 | 34900 | 34950 | 34850 | 1437 |
| 560 | 20240802 | 093400 | 2837640450 | 34900 | 34800 | 34900 | 34700 | 699 |
| 561 | 20240802 | 093300 | 2813304050 | 34800 | 34850 | 34900 | 34650 | 1639 |
| 562 | 20240802 | 093200 | 2756227550 | 34850 | 34650 | 34850 | 34650 | 3054 |
| 563 | 20240802 | 093100 | 2650155400 | 34650 | 34500 | 34650 | 34500 | 1193 |
| 564 | 20240802 | 093000 | 2608916550 | 34500 | 34450 | 34500 | 34300 | 3247 |
| 565 | 20240802 | 092900 | 2497084450 | 34450 | 34500 | 34500 | 34350 | 529 |
| 566 | 20240802 | 092800 | 2478840100 | 34500 | 34350 | 34500 | 34300 | 402 |
| 567 | 20240802 | 092700 | 2465027550 | 34350 | 34250 | 34500 | 34200 | 571 |
| 568 | 20240802 | 092600 | 2445387200 | 34250 | 34200 | 34500 | 34150 | 1113 |
| 569 | 20240802 | 092500 | 2407223500 | 34200 | 34200 | 34250 | 34150 | 1325 |
| 570 | 20240802 | 092400 | 2361930200 | 34200 | 34300 | 34300 | 34200 | 1074 |
| 571 | 20240802 | 092300 | 2325151500 | 34300 | 34300 | 34400 | 34250 | 335 |
| 572 | 20240802 | 092200 | 2313662500 | 34300 | 34250 | 34450 | 34250 | 251 |
| 573 | 20240802 | 092100 | 2305057150 | 34250 | 34250 | 34350 | 34150 | 2687 |
| 574 | 20240802 | 092000 | 2213127800 | 34250 | 34200 | 34300 | 34200 | 2488 |
| 575 | 20240802 | 091900 | 2127988050 | 34250 | 34250 | 34300 | 34200 | 1165 |
| 576 | 20240802 | 091800 | 2088096850 | 34300 | 34300 | 34300 | 34250 | 1256 |
| 577 | 20240802 | 091700 | 2045058450 | 34300 | 34200 | 34300 | 34150 | 2366 |
| 578 | 20240802 | 091600 | 1964091800 | 34200 | 34150 | 34200 | 34150 | 2660 |
| 579 | 20240802 | 091500 | 1873221350 | 34200 | 34350 | 34350 | 34150 | 5949 |
| 580 | 20240802 | 091400 | 1669600250 | 34350 | 34400 | 34400 | 34300 | 1671 |
| 581 | 20240802 | 091300 | 1612186950 | 34450 | 34400 | 34500 | 34300 | 3509 |
| 582 | 20240802 | 091200 | 1491444900 | 34450 | 34450 | 34450 | 34300 | 3569 |
| 583 | 20240802 | 091100 | 1368787950 | 34400 | 34500 | 34500 | 34400 | 2501 |
| 584 | 20240802 | 091000 | 1282528250 | 34500 | 34550 | 34650 | 34500 | 838 |
| 585 | 20240802 | 090900 | 1253579450 | 34550 | 34600 | 34700 | 34500 | 4235 |
| 586 | 20240802 | 090800 | 1107096150 | 34700 | 34650 | 34700 | 34650 | 1090 |
| 587 | 20240802 | 090700 | 1069308900 | 34650 | 34650 | 34900 | 34600 | 1743 |
| 588 | 20240802 | 090600 | 1008860700 | 34650 | 34600 | 34750 | 34550 | 2023 |
| 589 | 20240802 | 090500 | 938785850 | 34600 | 34900 | 34900 | 34600 | 2321 |
| 590 | 20240802 | 090400 | 858110550 | 34900 | 34500 | 34900 | 34500 | 4370 |
| 591 | 20240802 | 090300 | 706196650 | 34500 | 34300 | 34500 | 34300 | 3471 |
| 592 | 20240802 | 090200 | 586785100 | 34250 | 34350 | 34350 | 34200 | 1435 |
| 593 | 20240802 | 090100 | 537588900 | 34250 | 34200 | 34350 | 34100 | 6079 |
| 594 | 20240802 | 090000 | 329676150 | 34200 | 34400 | 34400 | 34150 | 9598 |