32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 190400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 3462 |
| 3 | 20240802 | 190300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240802 | 190200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240802 | 190100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240802 | 190000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240802 | 185900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240802 | 185800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240802 | 185700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240802 | 185600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240802 | 185500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240802 | 185400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240802 | 185300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240802 | 185200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240802 | 185100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240802 | 185000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240802 | 184900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240802 | 184800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240802 | 184700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240802 | 184600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240802 | 184500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240802 | 184400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240802 | 184300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240802 | 184200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240802 | 184100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240802 | 184000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240802 | 183900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240802 | 183800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240802 | 183700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240802 | 183600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240802 | 183500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240802 | 183400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 3462 |
| 33 | 20240802 | 183300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240802 | 183200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240802 | 183100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240802 | 183000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240802 | 182900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240802 | 182800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240802 | 182700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240802 | 182600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240802 | 182500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240802 | 182400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240802 | 182300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240802 | 182200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240802 | 182100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240802 | 182000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240802 | 181900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240802 | 181800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240802 | 181700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240802 | 181600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240802 | 181500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240802 | 181400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240802 | 181300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240802 | 181200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240802 | 181100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240802 | 181000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240802 | 180900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240802 | 180800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240802 | 180700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240802 | 180600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240802 | 180500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240802 | 180400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 3462 |
| 63 | 20240802 | 180300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240802 | 180200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240802 | 180100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240802 | 180000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240802 | 175900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240802 | 175800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240802 | 175700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240802 | 175600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240802 | 175500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240802 | 175400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240802 | 175300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240802 | 175200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240802 | 175100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240802 | 175000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240802 | 174900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240802 | 174800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240802 | 174700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240802 | 174600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240802 | 174500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240802 | 174400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240802 | 174300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240802 | 174200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240802 | 174100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240802 | 174000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240802 | 173900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240802 | 173800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240802 | 173700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240802 | 173600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240802 | 173500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240802 | 173400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 3462 |
| 93 | 20240802 | 173300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240802 | 173200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240802 | 173100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240802 | 173000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240802 | 172900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240802 | 172800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240802 | 172700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240802 | 172600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240802 | 172500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240802 | 172400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240802 | 172300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240802 | 172200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240802 | 172100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240802 | 172000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240802 | 171900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240802 | 171800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240802 | 171700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240802 | 171600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240802 | 171500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240802 | 171400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240802 | 171300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240802 | 171200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240802 | 171100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240802 | 171000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240802 | 170900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240802 | 170800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240802 | 170700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240802 | 170600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240802 | 170500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240802 | 170400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 3462 |
| 123 | 20240802 | 170300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240802 | 170200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240802 | 170100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240802 | 170000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240802 | 165900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240802 | 165800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240802 | 165700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240802 | 165600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240802 | 165500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240802 | 165400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240802 | 165300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240802 | 165200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240802 | 165100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240802 | 165000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240802 | 164900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240802 | 164800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240802 | 164700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240802 | 164600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240802 | 164500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240802 | 164400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240802 | 164300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240802 | 164200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240802 | 164100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240802 | 164000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240802 | 163900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240802 | 163800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240802 | 163700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240802 | 163600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240802 | 163500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240802 | 163400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 3462 |
| 153 | 20240802 | 163300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240802 | 163200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240802 | 163100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240802 | 163000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240802 | 162900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240802 | 162800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240802 | 162700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240802 | 162600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240802 | 162500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240802 | 162400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240802 | 162300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240802 | 162200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240802 | 162100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240802 | 162000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240802 | 161900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240802 | 161800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240802 | 161700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240802 | 161600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240802 | 161500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240802 | 161400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240802 | 161300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240802 | 161200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240802 | 161100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240802 | 161000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240802 | 160900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240802 | 160800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240802 | 160700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240802 | 160600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240802 | 160500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240802 | 160400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 3462 |
| 183 | 20240802 | 160300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240802 | 160200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240802 | 160100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240802 | 160000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240802 | 155900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240802 | 155800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240802 | 155700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240802 | 155600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240802 | 155500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240802 | 155400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240802 | 155300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240802 | 155200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240802 | 155100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240802 | 155000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20240802 | 154900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20240802 | 154800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20240802 | 154700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20240802 | 154600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20240802 | 154500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20240802 | 154400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20240802 | 154300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20240802 | 154200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20240802 | 154100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20240802 | 154000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20240802 | 153900 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20240802 | 153800 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20240802 | 153700 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240802 | 153600 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20240802 | 153500 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20240802 | 153400 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 3462 |
| 213 | 20240802 | 153300 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20240802 | 153200 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20240802 | 153100 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20240802 | 153000 | 6428323150 | 37550 | 37550 | 37550 | 37550 | 3462 |
| 217 | 20240802 | 152900 | 6298325050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20240802 | 152800 | 6298325050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20240802 | 152700 | 6298325050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20240802 | 152600 | 6298325050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20240802 | 152500 | 6298325050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20240802 | 152400 | 6298325050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20240802 | 152300 | 6298325050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20240802 | 152200 | 6298325050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20240802 | 152100 | 6298325050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20240802 | 152000 | 6298325050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20240802 | 151900 | 6298325050 | 37600 | 37650 | 37650 | 37500 | 941 |
| 228 | 20240802 | 151800 | 6262963200 | 37500 | 37500 | 37650 | 37450 | 454 |
| 229 | 20240802 | 151700 | 6245930200 | 37500 | 37500 | 37650 | 37500 | 794 |
| 230 | 20240802 | 151600 | 6216130600 | 37450 | 37550 | 37550 | 37450 | 1909 |
| 231 | 20240802 | 151500 | 6144546000 | 37550 | 37500 | 37550 | 37500 | 1192 |
| 232 | 20240802 | 151400 | 6099821150 | 37500 | 37550 | 37600 | 37500 | 798 |
| 233 | 20240802 | 151300 | 6069859100 | 37550 | 37550 | 37600 | 37500 | 778 |
| 234 | 20240802 | 151200 | 6040643400 | 37550 | 37600 | 37600 | 37550 | 839 |
| 235 | 20240802 | 151100 | 6009136900 | 37550 | 37550 | 37650 | 37550 | 436 |
| 236 | 20240802 | 151000 | 5992756200 | 37600 | 37650 | 37650 | 37550 | 376 |
| 237 | 20240802 | 150900 | 5978618950 | 37650 | 37700 | 37700 | 37600 | 148 |
| 238 | 20240802 | 150800 | 5973046950 | 37750 | 37550 | 37750 | 37550 | 711 |
| 239 | 20240802 | 150700 | 5946343700 | 37550 | 37650 | 37750 | 37550 | 1752 |
| 240 | 20240802 | 150600 | 5880420450 | 37650 | 37650 | 37700 | 37650 | 114 |
| 241 | 20240802 | 150500 | 5876128150 | 37650 | 37700 | 37750 | 37650 | 349 |
| 242 | 20240802 | 150400 | 5862974350 | 37750 | 37750 | 37800 | 37750 | 302 |
| 243 | 20240802 | 150300 | 5851573150 | 37800 | 37850 | 37850 | 37750 | 45 |
| 244 | 20240802 | 150200 | 5849872150 | 37850 | 37800 | 37850 | 37750 | 347 |
| 245 | 20240802 | 150100 | 5836759550 | 37800 | 37800 | 37850 | 37750 | 284 |
| 246 | 20240802 | 150000 | 5826029850 | 37850 | 37750 | 37850 | 37750 | 492 |
| 247 | 20240802 | 145900 | 5807440200 | 37800 | 37800 | 37800 | 37750 | 36 |
| 248 | 20240802 | 145800 | 5806079450 | 37750 | 37800 | 37800 | 37750 | 54 |
| 249 | 20240802 | 145700 | 5804040050 | 37800 | 37750 | 37800 | 37750 | 234 |
| 250 | 20240802 | 145600 | 5795206400 | 37750 | 37750 | 37750 | 37700 | 295 |
| 251 | 20240802 | 145500 | 5784073950 | 37750 | 37650 | 37750 | 37650 | 135 |
| 252 | 20240802 | 145400 | 5778982650 | 37650 | 37750 | 37750 | 37650 | 308 |
| 253 | 20240802 | 145300 | 5767371300 | 37700 | 37750 | 37750 | 37700 | 62 |
| 254 | 20240802 | 145200 | 5765033200 | 37750 | 37750 | 37750 | 37700 | 179 |
| 255 | 20240802 | 145100 | 5758277800 | 37750 | 37800 | 37800 | 37750 | 343 |
| 256 | 20240802 | 145000 | 5745321500 | 37750 | 37750 | 37800 | 37750 | 328 |
| 257 | 20240802 | 144900 | 5732939400 | 37750 | 37700 | 37750 | 37650 | 435 |
| 258 | 20240802 | 144800 | 5716530700 | 37700 | 37700 | 37750 | 37650 | 161 |
| 259 | 20240802 | 144700 | 5710460750 | 37700 | 37600 | 37750 | 37600 | 425 |
| 260 | 20240802 | 144600 | 5694462000 | 37600 | 37600 | 37650 | 37600 | 441 |
| 261 | 20240802 | 144500 | 5677878150 | 37550 | 37600 | 37650 | 37550 | 455 |
| 262 | 20240802 | 144400 | 5660771300 | 37650 | 37650 | 37650 | 37600 | 118 |
| 263 | 20240802 | 144300 | 5656330450 | 37650 | 37550 | 37650 | 37550 | 239 |
| 264 | 20240802 | 144200 | 5647344800 | 37550 | 37550 | 37600 | 37550 | 1547 |
| 265 | 20240802 | 144100 | 5589199850 | 37600 | 37550 | 37600 | 37500 | 574 |
| 266 | 20240802 | 144000 | 5567635100 | 37550 | 37550 | 37600 | 37500 | 473 |
| 267 | 20240802 | 143900 | 5549886350 | 37550 | 37600 | 37600 | 37500 | 1230 |
| 268 | 20240802 | 143800 | 5503715250 | 37600 | 37750 | 37750 | 37550 | 9330 |
| 269 | 20240802 | 143700 | 5151835000 | 37750 | 37750 | 37800 | 37750 | 484 |
| 270 | 20240802 | 143600 | 5133563750 | 37750 | 37800 | 37800 | 37750 | 129 |
| 271 | 20240802 | 143500 | 5128690750 | 37800 | 37750 | 37800 | 37750 | 199 |
| 272 | 20240802 | 143400 | 5121170600 | 37750 | 37750 | 37800 | 37750 | 146 |
| 273 | 20240802 | 143300 | 5115658850 | 37800 | 37750 | 37800 | 37750 | 362 |
| 274 | 20240802 | 143200 | 5101990300 | 37750 | 37800 | 37800 | 37750 | 82 |
| 275 | 20240802 | 143100 | 5098891250 | 37800 | 37850 | 37850 | 37800 | 338 |
| 276 | 20240802 | 143000 | 5086106300 | 37850 | 37850 | 37850 | 37800 | 25 |
| 277 | 20240802 | 142900 | 5085160200 | 37800 | 37800 | 37850 | 37800 | 626 |
| 278 | 20240802 | 142800 | 5061496350 | 37800 | 37750 | 37800 | 37750 | 465 |
| 279 | 20240802 | 142700 | 5043939600 | 37750 | 37800 | 37800 | 37750 | 344 |
| 280 | 20240802 | 142600 | 5030944250 | 37750 | 37800 | 37800 | 37750 | 268 |
| 281 | 20240802 | 142500 | 5020817250 | 37800 | 37800 | 37800 | 37800 | 1322 |
| 282 | 20240802 | 142400 | 4970845650 | 37850 | 37800 | 37850 | 37800 | 96 |
| 283 | 20240802 | 142300 | 4967216200 | 37800 | 37850 | 37850 | 37800 | 142 |
| 284 | 20240802 | 142200 | 4961848150 | 37850 | 37800 | 37900 | 37800 | 157 |
| 285 | 20240802 | 142100 | 4955911650 | 37850 | 37800 | 37900 | 37800 | 1215 |
| 286 | 20240802 | 142000 | 4909932750 | 37850 | 37850 | 37850 | 37800 | 58 |
| 287 | 20240802 | 141900 | 4907739350 | 37850 | 37850 | 37850 | 37800 | 327 |
| 288 | 20240802 | 141800 | 4895374600 | 37850 | 37900 | 37900 | 37850 | 289 |
| 289 | 20240802 | 141700 | 4884435450 | 37850 | 37850 | 37900 | 37850 | 481 |
| 290 | 20240802 | 141600 | 4866219750 | 37850 | 37850 | 37850 | 37850 | 45 |
| 291 | 20240802 | 141500 | 4864516500 | 37850 | 37850 | 37900 | 37850 | 160 |
| 292 | 20240802 | 141400 | 4858460000 | 37850 | 37850 | 37900 | 37850 | 33 |
| 293 | 20240802 | 141300 | 4857210750 | 37850 | 37850 | 37900 | 37850 | 251 |
| 294 | 20240802 | 141200 | 4847710150 | 37900 | 37850 | 37900 | 37850 | 140 |
| 295 | 20240802 | 141100 | 4842411000 | 37850 | 37900 | 37900 | 37850 | 1042 |
| 296 | 20240802 | 141000 | 4802964150 | 37850 | 37900 | 37950 | 37850 | 1217 |
| 297 | 20240802 | 140900 | 4756845900 | 37900 | 37950 | 37950 | 37900 | 1394 |
| 298 | 20240802 | 140800 | 4703961900 | 37900 | 37900 | 37950 | 37900 | 174 |
| 299 | 20240802 | 140700 | 4697366100 | 37900 | 37900 | 37950 | 37900 | 177 |
| 300 | 20240802 | 140600 | 4690657750 | 37950 | 37900 | 37950 | 37900 | 145 |
| 301 | 20240802 | 140500 | 4685161950 | 37900 | 37950 | 37950 | 37900 | 154 |
| 302 | 20240802 | 140400 | 4679323500 | 37900 | 37950 | 37950 | 37900 | 111 |
| 303 | 20240802 | 140300 | 4675116550 | 37950 | 37950 | 37950 | 37900 | 184 |
| 304 | 20240802 | 140200 | 4668135750 | 37950 | 37950 | 37950 | 37950 | 39 |
| 305 | 20240802 | 140100 | 4666655700 | 38000 | 38000 | 38000 | 37950 | 336 |
| 306 | 20240802 | 140000 | 4653893400 | 37950 | 37950 | 38000 | 37950 | 139 |
| 307 | 20240802 | 135900 | 4648618250 | 37950 | 37950 | 38000 | 37950 | 83 |
| 308 | 20240802 | 135800 | 4645468300 | 37950 | 37950 | 38000 | 37950 | 258 |
| 309 | 20240802 | 135700 | 4635672000 | 37950 | 37950 | 38000 | 37950 | 163 |
| 310 | 20240802 | 135600 | 4629482450 | 38000 | 37950 | 38000 | 37950 | 344 |
| 311 | 20240802 | 135500 | 4616427450 | 38000 | 37950 | 38000 | 37900 | 1486 |
| 312 | 20240802 | 135400 | 4560035450 | 37900 | 37900 | 37950 | 37900 | 295 |
| 313 | 20240802 | 135300 | 4548849950 | 37900 | 37950 | 37950 | 37900 | 789 |
| 314 | 20240802 | 135200 | 4518912850 | 37950 | 38000 | 38000 | 37950 | 1471 |
| 315 | 20240802 | 135100 | 4463088300 | 37950 | 37950 | 37950 | 37950 | 270 |
| 316 | 20240802 | 135000 | 4452841800 | 37950 | 37950 | 38000 | 37950 | 131 |
| 317 | 20240802 | 134900 | 4447867800 | 38000 | 37950 | 38000 | 37950 | 296 |
| 318 | 20240802 | 134800 | 4436633200 | 37950 | 38000 | 38000 | 37950 | 514 |
| 319 | 20240802 | 134700 | 4417108650 | 38000 | 38000 | 38000 | 38000 | 1101 |
| 320 | 20240802 | 134600 | 4375270650 | 38000 | 38000 | 38050 | 38000 | 2161 |
| 321 | 20240802 | 134500 | 4293152600 | 38000 | 38000 | 38050 | 38000 | 160 |
| 322 | 20240802 | 134400 | 4287072550 | 38000 | 38000 | 38050 | 38000 | 899 |
| 323 | 20240802 | 134300 | 4252909950 | 38050 | 38100 | 38100 | 38050 | 2004 |
| 324 | 20240802 | 134200 | 4176631550 | 38150 | 38100 | 38150 | 38100 | 187 |
| 325 | 20240802 | 134100 | 4169504350 | 38150 | 38100 | 38150 | 38100 | 13 |
| 326 | 20240802 | 134000 | 4169008600 | 38100 | 38100 | 38100 | 38050 | 429 |
| 327 | 20240802 | 133900 | 4152665000 | 38050 | 38100 | 38100 | 38050 | 320 |
| 328 | 20240802 | 133800 | 4140488800 | 38050 | 38100 | 38100 | 38050 | 207 |
| 329 | 20240802 | 133700 | 4132605300 | 38100 | 38150 | 38200 | 38100 | 2617 |
| 330 | 20240802 | 133600 | 4032849200 | 38150 | 38150 | 38150 | 38150 | 44 |
| 331 | 20240802 | 133500 | 4031170600 | 38150 | 38150 | 38150 | 38150 | 114 |
| 332 | 20240802 | 133400 | 4026821500 | 38150 | 38200 | 38200 | 38150 | 404 |
| 333 | 20240802 | 133300 | 4011408100 | 38150 | 38200 | 38200 | 38150 | 91 |
| 334 | 20240802 | 133200 | 4007934100 | 38200 | 38200 | 38250 | 38200 | 60 |
| 335 | 20240802 | 133100 | 4005641850 | 38200 | 38200 | 38200 | 38200 | 50 |
| 336 | 20240802 | 133000 | 4003731850 | 38200 | 38250 | 38250 | 38200 | 54 |
| 337 | 20240802 | 132900 | 4001669000 | 38200 | 38200 | 38200 | 38200 | 274 |
| 338 | 20240802 | 132800 | 3991202200 | 38200 | 38200 | 38200 | 38200 | 88 |
| 339 | 20240802 | 132700 | 3987840600 | 38200 | 38200 | 38250 | 38200 | 301 |
| 340 | 20240802 | 132600 | 3976341600 | 38200 | 38200 | 38250 | 38200 | 146 |
| 341 | 20240802 | 132500 | 3970764250 | 38250 | 38200 | 38250 | 38200 | 133 |
| 342 | 20240802 | 132400 | 3965682450 | 38200 | 38250 | 38250 | 38200 | 6 |
| 343 | 20240802 | 132300 | 3965453050 | 38250 | 38250 | 38300 | 38250 | 45 |
| 344 | 20240802 | 132200 | 3963731700 | 38250 | 38250 | 38250 | 38250 | 152 |
| 345 | 20240802 | 132100 | 3957917700 | 38250 | 38250 | 38250 | 38250 | 112 |
| 346 | 20240802 | 132000 | 3953633700 | 38250 | 38200 | 38250 | 38200 | 460 |
| 347 | 20240802 | 131900 | 3936043800 | 38200 | 38200 | 38200 | 38200 | 58 |
| 348 | 20240802 | 131800 | 3933828200 | 38200 | 38200 | 38200 | 38200 | 46 |
| 349 | 20240802 | 131700 | 3932071000 | 38200 | 38200 | 38200 | 38200 | 36 |
| 350 | 20240802 | 131600 | 3930695800 | 38200 | 38200 | 38250 | 38200 | 31 |
| 351 | 20240802 | 131500 | 3929511300 | 38200 | 38200 | 38250 | 38200 | 685 |
| 352 | 20240802 | 131400 | 3903340500 | 38200 | 38200 | 38250 | 38200 | 153 |
| 353 | 20240802 | 131300 | 3897495400 | 38200 | 38200 | 38200 | 38150 | 1123 |
| 354 | 20240802 | 131200 | 3854596850 | 38250 | 38250 | 38250 | 38200 | 13 |
| 355 | 20240802 | 131100 | 3854099700 | 38250 | 38250 | 38250 | 38200 | 149 |
| 356 | 20240802 | 131000 | 3848407250 | 38250 | 38250 | 38250 | 38200 | 56 |
| 357 | 20240802 | 130900 | 3846267350 | 38250 | 38200 | 38250 | 38200 | 45 |
| 358 | 20240802 | 130800 | 3844547850 | 38200 | 38200 | 38200 | 38200 | 83 |
| 359 | 20240802 | 130700 | 3841377250 | 38200 | 38250 | 38250 | 38200 | 69 |
| 360 | 20240802 | 130600 | 3838739850 | 38200 | 38250 | 38250 | 38200 | 1481 |
| 361 | 20240802 | 130500 | 3782164300 | 38250 | 38300 | 38300 | 38200 | 151 |
| 362 | 20240802 | 130400 | 3776388550 | 38250 | 38250 | 38250 | 38200 | 1051 |
| 363 | 20240802 | 130300 | 3736188550 | 38300 | 38300 | 38300 | 38250 | 35 |
| 364 | 20240802 | 130200 | 3734848550 | 38250 | 38300 | 38300 | 38250 | 61 |
| 365 | 20240802 | 130100 | 3732514050 | 38250 | 38250 | 38250 | 38250 | 52 |
| 366 | 20240802 | 130000 | 3730525050 | 38250 | 38300 | 38300 | 38250 | 200 |
| 367 | 20240802 | 125900 | 3722874750 | 38300 | 38300 | 38300 | 38250 | 5 |
| 368 | 20240802 | 125800 | 3722683300 | 38250 | 38250 | 38300 | 38250 | 149 |
| 369 | 20240802 | 125700 | 3716983950 | 38250 | 38300 | 38300 | 38250 | 57 |
| 370 | 20240802 | 125600 | 3714803050 | 38300 | 38250 | 38300 | 38250 | 51 |
| 371 | 20240802 | 125500 | 3712851600 | 38250 | 38250 | 38250 | 38250 | 23 |
| 372 | 20240802 | 125400 | 3711971850 | 38250 | 38250 | 38250 | 38250 | 45 |
| 373 | 20240802 | 125300 | 3710250600 | 38300 | 38250 | 38300 | 38250 | 71 |
| 374 | 20240802 | 125200 | 3707534700 | 38250 | 38300 | 38300 | 38250 | 110 |
| 375 | 20240802 | 125100 | 3703322000 | 38350 | 38350 | 38350 | 38300 | 19 |
| 376 | 20240802 | 125000 | 3702594050 | 38350 | 38250 | 38350 | 38250 | 140 |
| 377 | 20240802 | 124900 | 3697232600 | 38250 | 38300 | 38300 | 38250 | 70 |
| 378 | 20240802 | 124800 | 3694553450 | 38300 | 38250 | 38300 | 38200 | 94 |
| 379 | 20240802 | 124700 | 3690959450 | 38250 | 38200 | 38250 | 38200 | 95 |
| 380 | 20240802 | 124600 | 3687325800 | 38200 | 38200 | 38250 | 38200 | 79 |
| 381 | 20240802 | 124500 | 3684307950 | 38250 | 38250 | 38250 | 38200 | 182 |
| 382 | 20240802 | 124400 | 3677355450 | 38200 | 38200 | 38250 | 38150 | 261 |
| 383 | 20240802 | 124300 | 3667386900 | 38150 | 38150 | 38200 | 38150 | 117 |
| 384 | 20240802 | 124200 | 3662923100 | 38150 | 38150 | 38200 | 38150 | 43 |
| 385 | 20240802 | 124100 | 3661282300 | 38200 | 38200 | 38200 | 38150 | 669 |
| 386 | 20240802 | 124000 | 3635728250 | 38200 | 38150 | 38200 | 38150 | 352 |
| 387 | 20240802 | 123900 | 3622299300 | 38200 | 38200 | 38200 | 38150 | 53 |
| 388 | 20240802 | 123800 | 3620275150 | 38150 | 38200 | 38200 | 38150 | 180 |
| 389 | 20240802 | 123700 | 3613400950 | 38200 | 38150 | 38200 | 38150 | 202 |
| 390 | 20240802 | 123600 | 3605687150 | 38200 | 38150 | 38200 | 38150 | 313 |
| 391 | 20240802 | 123500 | 3593743900 | 38200 | 38200 | 38200 | 38150 | 393 |
| 392 | 20240802 | 123400 | 3578739450 | 38150 | 38150 | 38200 | 38150 | 153 |
| 393 | 20240802 | 123300 | 3572902250 | 38150 | 38150 | 38150 | 38150 | 45 |
| 394 | 20240802 | 123200 | 3571185500 | 38150 | 38200 | 38200 | 38150 | 55 |
| 395 | 20240802 | 123100 | 3569086300 | 38200 | 38150 | 38200 | 38150 | 150 |
| 396 | 20240802 | 123000 | 3563363700 | 38200 | 38150 | 38200 | 38150 | 121 |
| 397 | 20240802 | 122900 | 3558746750 | 38200 | 38200 | 38200 | 38150 | 53 |
| 398 | 20240802 | 122800 | 3556724050 | 38200 | 38150 | 38200 | 38150 | 41 |
| 399 | 20240802 | 122700 | 3555159700 | 38150 | 38150 | 38200 | 38150 | 43 |
| 400 | 20240802 | 122600 | 3553519050 | 38150 | 38150 | 38200 | 38150 | 18 |
| 401 | 20240802 | 122500 | 3552832250 | 38150 | 38200 | 38200 | 38150 | 56 |
| 402 | 20240802 | 122400 | 3550695000 | 38150 | 38150 | 38200 | 38150 | 62 |
| 403 | 20240802 | 122300 | 3548329650 | 38200 | 38200 | 38200 | 38150 | 65 |
| 404 | 20240802 | 122200 | 3545848900 | 38200 | 38150 | 38200 | 38150 | 4 |
| 405 | 20240802 | 122100 | 3545696250 | 38200 | 38200 | 38200 | 38150 | 77 |
| 406 | 20240802 | 122000 | 3542757050 | 38200 | 38150 | 38200 | 38150 | 144 |
| 407 | 20240802 | 121900 | 3537261400 | 38150 | 38150 | 38200 | 38150 | 339 |
| 408 | 20240802 | 121800 | 3524328450 | 38150 | 38150 | 38150 | 38150 | 14 |
| 409 | 20240802 | 121700 | 3523794350 | 38150 | 38150 | 38200 | 38150 | 91 |
| 410 | 20240802 | 121600 | 3520322550 | 38200 | 38200 | 38200 | 38150 | 38 |
| 411 | 20240802 | 121500 | 3518872750 | 38150 | 38150 | 38150 | 38150 | 279 |
| 412 | 20240802 | 121400 | 3508228900 | 38150 | 38150 | 38200 | 38150 | 13 |
| 413 | 20240802 | 121300 | 3507732850 | 38150 | 38150 | 38200 | 38150 | 1225 |
| 414 | 20240802 | 121200 | 3460997100 | 38150 | 38150 | 38200 | 38150 | 53 |
| 415 | 20240802 | 121100 | 3458975000 | 38150 | 38200 | 38200 | 38150 | 172 |
| 416 | 20240802 | 121000 | 3452413000 | 38200 | 38200 | 38200 | 38150 | 1570 |
| 417 | 20240802 | 120900 | 3392463800 | 38200 | 38200 | 38250 | 38200 | 60 |
| 418 | 20240802 | 120800 | 3390171700 | 38200 | 38300 | 38300 | 38200 | 652 |
| 419 | 20240802 | 120700 | 3365232600 | 38250 | 38300 | 38300 | 38250 | 37 |
| 420 | 20240802 | 120600 | 3363817300 | 38250 | 38200 | 38250 | 38200 | 65 |
| 421 | 20240802 | 120500 | 3361331100 | 38200 | 38250 | 38250 | 38200 | 169 |
| 422 | 20240802 | 120400 | 3354871100 | 38200 | 38200 | 38250 | 38200 | 45 |
| 423 | 20240802 | 120300 | 3353152050 | 38200 | 38250 | 38250 | 38200 | 83 |
| 424 | 20240802 | 120200 | 3349981350 | 38250 | 38200 | 38250 | 38200 | 12 |
| 425 | 20240802 | 120100 | 3349522450 | 38200 | 38200 | 38300 | 38200 | 48 |
| 426 | 20240802 | 120000 | 3347688750 | 38300 | 38250 | 38300 | 38200 | 98 |
| 427 | 20240802 | 115900 | 3343940550 | 38200 | 38200 | 38300 | 38200 | 72 |
| 428 | 20240802 | 115800 | 3341189950 | 38200 | 38200 | 38250 | 38200 | 52 |
| 429 | 20240802 | 115700 | 3339203300 | 38200 | 38200 | 38200 | 38200 | 32 |
| 430 | 20240802 | 115600 | 3337980900 | 38200 | 38300 | 38300 | 38200 | 43 |
| 431 | 20240802 | 115500 | 3336337600 | 38300 | 38150 | 38300 | 38150 | 109 |
| 432 | 20240802 | 115400 | 3332172650 | 38200 | 38200 | 38300 | 38150 | 721 |
| 433 | 20240802 | 115300 | 3304621200 | 38250 | 38200 | 38300 | 38200 | 765 |
| 434 | 20240802 | 115200 | 3275397300 | 38200 | 38250 | 38250 | 38200 | 250 |
| 435 | 20240802 | 115100 | 3265846750 | 38200 | 38200 | 38300 | 38200 | 112 |
| 436 | 20240802 | 115000 | 3261567000 | 38250 | 38250 | 38250 | 38200 | 140 |
| 437 | 20240802 | 114900 | 3256213850 | 38250 | 38250 | 38250 | 38250 | 0 |
| 438 | 20240802 | 114800 | 3256213850 | 38250 | 38300 | 38300 | 38200 | 194 |
| 439 | 20240802 | 114700 | 3248789000 | 38300 | 38300 | 38300 | 38200 | 65 |
| 440 | 20240802 | 114600 | 3246303100 | 38300 | 38200 | 38300 | 38200 | 83 |
| 441 | 20240802 | 114500 | 3243131050 | 38200 | 38250 | 38250 | 38200 | 88 |
| 442 | 20240802 | 114400 | 3239768150 | 38250 | 38300 | 38300 | 38250 | 119 |
| 443 | 20240802 | 114300 | 3235216300 | 38250 | 38300 | 38300 | 38250 | 52 |
| 444 | 20240802 | 114200 | 3233226850 | 38300 | 38200 | 38350 | 38200 | 240 |
| 445 | 20240802 | 114100 | 3224037250 | 38200 | 38250 | 38250 | 38200 | 1426 |
| 446 | 20240802 | 114000 | 3169562900 | 38200 | 38250 | 38250 | 38200 | 355 |
| 447 | 20240802 | 113900 | 3155986000 | 38250 | 38300 | 38300 | 38200 | 68 |
| 448 | 20240802 | 113800 | 3153385300 | 38300 | 38300 | 38350 | 38300 | 101 |
| 449 | 20240802 | 113700 | 3149516100 | 38250 | 38200 | 38250 | 38200 | 304 |
| 450 | 20240802 | 113600 | 3137888250 | 38250 | 38200 | 38250 | 38200 | 476 |
| 451 | 20240802 | 113500 | 3119704900 | 38200 | 38300 | 38300 | 38200 | 150 |
| 452 | 20240802 | 113400 | 3113967400 | 38250 | 38250 | 38300 | 38200 | 3776 |
| 453 | 20240802 | 113300 | 2969645600 | 38250 | 38300 | 38300 | 38250 | 538 |
| 454 | 20240802 | 113200 | 2949041750 | 38300 | 38350 | 38350 | 38300 | 43 |
| 455 | 20240802 | 113100 | 2947394600 | 38350 | 38350 | 38350 | 38300 | 80 |
| 456 | 20240802 | 113000 | 2944329650 | 38350 | 38300 | 38350 | 38300 | 229 |
| 457 | 20240802 | 112900 | 2935555200 | 38300 | 38300 | 38300 | 38300 | 1 |
| 458 | 20240802 | 112800 | 2935516900 | 38350 | 38350 | 38350 | 38300 | 111 |
| 459 | 20240802 | 112700 | 2931261900 | 38300 | 38300 | 38350 | 38300 | 108 |
| 460 | 20240802 | 112600 | 2927122500 | 38300 | 38300 | 38300 | 38300 | 67 |
| 461 | 20240802 | 112500 | 2924556400 | 38350 | 38350 | 38350 | 38300 | 43 |
| 462 | 20240802 | 112400 | 2922907400 | 38300 | 38300 | 38300 | 38300 | 46 |
| 463 | 20240802 | 112300 | 2921145600 | 38300 | 38300 | 38350 | 38300 | 217 |
| 464 | 20240802 | 112200 | 2912834100 | 38350 | 38300 | 38350 | 38300 | 80 |
| 465 | 20240802 | 112100 | 2909769850 | 38300 | 38250 | 38300 | 38250 | 56 |
| 466 | 20240802 | 112000 | 2907627250 | 38250 | 38300 | 38300 | 38250 | 17 |
| 467 | 20240802 | 111900 | 2906976350 | 38350 | 38350 | 38350 | 38300 | 81 |
| 468 | 20240802 | 111800 | 2903871800 | 38300 | 38350 | 38350 | 38300 | 124 |
| 469 | 20240802 | 111700 | 2899120450 | 38300 | 38300 | 38300 | 38250 | 717 |
| 470 | 20240802 | 111600 | 2871659400 | 38350 | 38350 | 38350 | 38350 | 6 |
| 471 | 20240802 | 111500 | 2871429300 | 38350 | 38350 | 38400 | 38350 | 449 |
| 472 | 20240802 | 111400 | 2854209150 | 38350 | 38350 | 38400 | 38350 | 51 |
| 473 | 20240802 | 111300 | 2852253250 | 38400 | 38350 | 38400 | 38350 | 48 |
| 474 | 20240802 | 111200 | 2850411850 | 38350 | 38400 | 38450 | 38350 | 92 |
| 475 | 20240802 | 111100 | 2846882000 | 38450 | 38350 | 38450 | 38350 | 68 |
| 476 | 20240802 | 111000 | 2844273850 | 38400 | 38350 | 38400 | 38350 | 232 |
| 477 | 20240802 | 110900 | 2835365300 | 38350 | 38350 | 38350 | 38350 | 56 |
| 478 | 20240802 | 110800 | 2833217700 | 38350 | 38300 | 38350 | 38300 | 33 |
| 479 | 20240802 | 110700 | 2831953750 | 38300 | 38350 | 38350 | 38300 | 417 |
| 480 | 20240802 | 110600 | 2815976150 | 38300 | 38300 | 38300 | 38300 | 37 |
| 481 | 20240802 | 110500 | 2814559050 | 38300 | 38300 | 38300 | 38300 | 47 |
| 482 | 20240802 | 110400 | 2812758950 | 38300 | 38400 | 38400 | 38300 | 86 |
| 483 | 20240802 | 110300 | 2809459100 | 38400 | 38400 | 38400 | 38350 | 70 |
| 484 | 20240802 | 110200 | 2806772900 | 38350 | 38450 | 38450 | 38300 | 106 |
| 485 | 20240802 | 110100 | 2802706400 | 38450 | 38300 | 38450 | 38300 | 188 |
| 486 | 20240802 | 110000 | 2795489350 | 38400 | 38550 | 38550 | 38300 | 1227 |
| 487 | 20240802 | 105900 | 2748389800 | 38500 | 38550 | 38550 | 38500 | 257 |
| 488 | 20240802 | 105800 | 2738495200 | 38550 | 38450 | 38550 | 38450 | 103 |
| 489 | 20240802 | 105700 | 2734528150 | 38500 | 38450 | 38500 | 38400 | 739 |
| 490 | 20240802 | 105600 | 2706109600 | 38450 | 38500 | 38500 | 38450 | 187 |
| 491 | 20240802 | 105500 | 2698918850 | 38500 | 38550 | 38550 | 38450 | 110 |
| 492 | 20240802 | 105400 | 2694685650 | 38550 | 38450 | 38550 | 38450 | 380 |
| 493 | 20240802 | 105300 | 2680071550 | 38450 | 38450 | 38500 | 38450 | 66 |
| 494 | 20240802 | 105200 | 2677533400 | 38500 | 38350 | 38500 | 38350 | 245 |
| 495 | 20240802 | 105100 | 2668117000 | 38400 | 38400 | 38400 | 38400 | 130 |
| 496 | 20240802 | 105000 | 2663125000 | 38400 | 38450 | 38450 | 38400 | 172 |
| 497 | 20240802 | 104900 | 2656520050 | 38550 | 38500 | 38550 | 38400 | 279 |
| 498 | 20240802 | 104800 | 2645774500 | 38500 | 38500 | 38550 | 38500 | 68 |
| 499 | 20240802 | 104700 | 2643156000 | 38500 | 38450 | 38500 | 38450 | 129 |
| 500 | 20240802 | 104600 | 2638194850 | 38450 | 38400 | 38450 | 38300 | 225 |
| 501 | 20240802 | 104500 | 2629553400 | 38250 | 38350 | 38350 | 38250 | 121 |
| 502 | 20240802 | 104400 | 2624915750 | 38350 | 38300 | 38350 | 38250 | 329 |
| 503 | 20240802 | 104300 | 2612307850 | 38250 | 38200 | 38250 | 38200 | 145 |
| 504 | 20240802 | 104200 | 2606764750 | 38200 | 38200 | 38250 | 38200 | 217 |
| 505 | 20240802 | 104100 | 2598473500 | 38200 | 38200 | 38250 | 38200 | 418 |
| 506 | 20240802 | 104000 | 2582495050 | 38200 | 38250 | 38300 | 38200 | 459 |
| 507 | 20240802 | 103900 | 2564939950 | 38250 | 38250 | 38250 | 38250 | 493 |
| 508 | 20240802 | 103800 | 2546082700 | 38250 | 38250 | 38300 | 38250 | 566 |
| 509 | 20240802 | 103700 | 2524433150 | 38250 | 38250 | 38300 | 38250 | 91 |
| 510 | 20240802 | 103600 | 2520952050 | 38250 | 38350 | 38350 | 38250 | 408 |
| 511 | 20240802 | 103500 | 2505327150 | 38300 | 38350 | 38350 | 38300 | 1978 |
| 512 | 20240802 | 103400 | 2429510250 | 38400 | 38350 | 38400 | 38350 | 308 |
| 513 | 20240802 | 103300 | 2417697750 | 38350 | 38350 | 38400 | 38350 | 118 |
| 514 | 20240802 | 103200 | 2413171400 | 38350 | 38350 | 38400 | 38350 | 217 |
| 515 | 20240802 | 103100 | 2404843550 | 38350 | 38350 | 38400 | 38350 | 418 |
| 516 | 20240802 | 103000 | 2388805550 | 38350 | 38350 | 38400 | 38350 | 332 |
| 517 | 20240802 | 102900 | 2376073200 | 38350 | 38350 | 38350 | 38350 | 132 |
| 518 | 20240802 | 102800 | 2371011000 | 38350 | 38350 | 38400 | 38350 | 126 |
| 519 | 20240802 | 102700 | 2366177800 | 38400 | 38350 | 38400 | 38350 | 91 |
| 520 | 20240802 | 102600 | 2362687700 | 38350 | 38350 | 38400 | 38350 | 361 |
| 521 | 20240802 | 102500 | 2348843300 | 38350 | 38350 | 38400 | 38350 | 265 |
| 522 | 20240802 | 102400 | 2338680200 | 38350 | 38400 | 38400 | 38350 | 179 |
| 523 | 20240802 | 102300 | 2331809900 | 38400 | 38400 | 38400 | 38400 | 744 |
| 524 | 20240802 | 102200 | 2303240300 | 38400 | 38500 | 38500 | 38400 | 865 |
| 525 | 20240802 | 102100 | 2269986150 | 38450 | 38450 | 38500 | 38400 | 1215 |
| 526 | 20240802 | 102000 | 2223270000 | 38450 | 38450 | 38500 | 38450 | 215 |
| 527 | 20240802 | 101900 | 2215000750 | 38500 | 38450 | 38500 | 38450 | 397 |
| 528 | 20240802 | 101800 | 2199718550 | 38450 | 38550 | 38550 | 38400 | 1955 |
| 529 | 20240802 | 101700 | 2124440750 | 38550 | 38700 | 38700 | 38550 | 842 |
| 530 | 20240802 | 101600 | 2091914500 | 38700 | 38750 | 38850 | 38700 | 257 |
| 531 | 20240802 | 101500 | 2081957300 | 38700 | 38700 | 38850 | 38650 | 225 |
| 532 | 20240802 | 101400 | 2073244600 | 38700 | 38550 | 38700 | 38550 | 320 |
| 533 | 20240802 | 101300 | 2060898700 | 38600 | 38800 | 38800 | 38600 | 876 |
| 534 | 20240802 | 101200 | 2027030300 | 38800 | 38800 | 38850 | 38700 | 775 |
| 535 | 20240802 | 101100 | 1996972450 | 38800 | 38750 | 38900 | 38750 | 1417 |
| 536 | 20240802 | 101000 | 1942015650 | 38750 | 38700 | 38750 | 38700 | 42 |
| 537 | 20240802 | 100900 | 1940389700 | 38700 | 38650 | 38700 | 38650 | 425 |
| 538 | 20240802 | 100800 | 1923956300 | 38600 | 38600 | 38600 | 38600 | 140 |
| 539 | 20240802 | 100700 | 1918552300 | 38650 | 38650 | 38650 | 38550 | 429 |
| 540 | 20240802 | 100600 | 1901990200 | 38650 | 38550 | 38700 | 38550 | 1429 |
| 541 | 20240802 | 100500 | 1846803400 | 38550 | 38550 | 38600 | 38550 | 98 |
| 542 | 20240802 | 100400 | 1843025450 | 38550 | 38500 | 38550 | 38450 | 768 |
| 543 | 20240802 | 100300 | 1813467300 | 38500 | 38500 | 38500 | 38500 | 30 |
| 544 | 20240802 | 100200 | 1812312300 | 38500 | 38350 | 38500 | 38350 | 575 |
| 545 | 20240802 | 100100 | 1790210200 | 38400 | 38400 | 38400 | 38350 | 412 |
| 546 | 20240802 | 100000 | 1774406150 | 38400 | 38350 | 38400 | 38350 | 36 |
| 547 | 20240802 | 095900 | 1773025300 | 38400 | 38300 | 38400 | 38300 | 506 |
| 548 | 20240802 | 095800 | 1753617700 | 38300 | 38300 | 38300 | 38300 | 60 |
| 549 | 20240802 | 095700 | 1751319700 | 38250 | 38250 | 38300 | 38250 | 17 |
| 550 | 20240802 | 095600 | 1750669350 | 38250 | 38200 | 38250 | 38200 | 167 |
| 551 | 20240802 | 095500 | 1744282950 | 38200 | 38150 | 38200 | 38150 | 144 |
| 552 | 20240802 | 095400 | 1738782450 | 38150 | 38150 | 38200 | 38150 | 1173 |
| 553 | 20240802 | 095300 | 1694006600 | 38200 | 38200 | 38250 | 38200 | 221 |
| 554 | 20240802 | 095200 | 1685563700 | 38200 | 38150 | 38200 | 38150 | 625 |
| 555 | 20240802 | 095100 | 1661712750 | 38150 | 38150 | 38250 | 38150 | 733 |
| 556 | 20240802 | 095000 | 1633717300 | 38150 | 38250 | 38250 | 38150 | 2788 |
| 557 | 20240802 | 094900 | 1527235950 | 38250 | 38250 | 38300 | 38200 | 807 |
| 558 | 20240802 | 094800 | 1496367450 | 38250 | 38300 | 38300 | 38250 | 52 |
| 559 | 20240802 | 094700 | 1494378350 | 38250 | 38200 | 38300 | 38200 | 786 |
| 560 | 20240802 | 094600 | 1464316600 | 38250 | 38250 | 38250 | 38200 | 360 |
| 561 | 20240802 | 094500 | 1450548150 | 38250 | 38200 | 38250 | 38200 | 347 |
| 562 | 20240802 | 094400 | 1437275500 | 38250 | 38250 | 38250 | 38200 | 87 |
| 563 | 20240802 | 094300 | 1433951350 | 38200 | 38250 | 38250 | 38200 | 1217 |
| 564 | 20240802 | 094200 | 1387436750 | 38200 | 38300 | 38300 | 38200 | 722 |
| 565 | 20240802 | 094100 | 1359830550 | 38300 | 38250 | 38300 | 38250 | 455 |
| 566 | 20240802 | 094000 | 1342426450 | 38250 | 38350 | 38350 | 38250 | 729 |
| 567 | 20240802 | 093900 | 1314538050 | 38350 | 38350 | 38350 | 38300 | 648 |
| 568 | 20240802 | 093800 | 1289718250 | 38350 | 38350 | 38350 | 38350 | 39 |
| 569 | 20240802 | 093700 | 1288222600 | 38350 | 38300 | 38350 | 38300 | 798 |
| 570 | 20240802 | 093600 | 1257659150 | 38300 | 38350 | 38350 | 38250 | 1713 |
| 571 | 20240802 | 093500 | 1192055550 | 38350 | 38350 | 38350 | 38300 | 313 |
| 572 | 20240802 | 093400 | 1180053050 | 38350 | 38400 | 38400 | 38350 | 209 |
| 573 | 20240802 | 093300 | 1172030100 | 38450 | 38450 | 38500 | 38350 | 148 |
| 574 | 20240802 | 093200 | 1166346650 | 38450 | 38500 | 38500 | 38450 | 555 |
| 575 | 20240802 | 093100 | 1145006650 | 38500 | 38550 | 38550 | 38500 | 235 |
| 576 | 20240802 | 093000 | 1135956000 | 38550 | 38500 | 38550 | 38500 | 33 |
| 577 | 20240802 | 092900 | 1134684400 | 38450 | 38500 | 38550 | 38450 | 223 |
| 578 | 20240802 | 092800 | 1126100900 | 38550 | 38450 | 38600 | 38450 | 861 |
| 579 | 20240802 | 092700 | 1092933900 | 38400 | 38450 | 38450 | 38400 | 495 |
| 580 | 20240802 | 092600 | 1073925750 | 38400 | 38400 | 38450 | 38400 | 249 |
| 581 | 20240802 | 092500 | 1064363300 | 38450 | 38450 | 38500 | 38400 | 589 |
| 582 | 20240802 | 092400 | 1041716100 | 38450 | 38450 | 38500 | 38450 | 67 |
| 583 | 20240802 | 092300 | 1039139650 | 38500 | 38500 | 38500 | 38450 | 408 |
| 584 | 20240802 | 092200 | 1023433050 | 38500 | 38500 | 38500 | 38500 | 267 |
| 585 | 20240802 | 092100 | 1013153550 | 38500 | 38650 | 38650 | 38500 | 1225 |
| 586 | 20240802 | 092000 | 965979650 | 38650 | 38650 | 38700 | 38600 | 418 |
| 587 | 20240802 | 091900 | 949819800 | 38700 | 38700 | 38750 | 38650 | 593 |
| 588 | 20240802 | 091800 | 926864400 | 38700 | 38600 | 38750 | 38600 | 1735 |
| 589 | 20240802 | 091700 | 859753400 | 38650 | 38500 | 38700 | 38500 | 1105 |
| 590 | 20240802 | 091600 | 817107350 | 38550 | 38400 | 38550 | 38400 | 200 |
| 591 | 20240802 | 091500 | 809422150 | 38400 | 38400 | 38400 | 38350 | 528 |
| 592 | 20240802 | 091400 | 789149450 | 38450 | 38350 | 38450 | 38350 | 208 |
| 593 | 20240802 | 091300 | 781164550 | 38400 | 38500 | 38500 | 38350 | 667 |
| 594 | 20240802 | 091200 | 755567950 | 38350 | 38400 | 38400 | 38300 | 337 |
| 595 | 20240802 | 091100 | 742649000 | 38450 | 38300 | 38450 | 38250 | 743 |
| 596 | 20240802 | 091000 | 714182700 | 38250 | 38350 | 38350 | 38250 | 2152 |
| 597 | 20240802 | 090900 | 631746000 | 38400 | 38450 | 38450 | 38400 | 533 |
| 598 | 20240802 | 090800 | 611275500 | 38400 | 38350 | 38450 | 38350 | 993 |
| 599 | 20240802 | 090700 | 573154150 | 38400 | 38500 | 38550 | 38400 | 994 |
| 600 | 20240802 | 090600 | 534944400 | 38500 | 38600 | 38650 | 38500 | 1068 |
| 601 | 20240802 | 090500 | 493742800 | 38600 | 38400 | 38700 | 38400 | 1439 |
| 602 | 20240802 | 090400 | 438335850 | 38400 | 38450 | 38450 | 38350 | 1502 |
| 603 | 20240802 | 090300 | 380666050 | 38400 | 38500 | 38500 | 38400 | 2060 |
| 604 | 20240802 | 090200 | 301475550 | 38500 | 38350 | 38500 | 38250 | 1153 |
| 605 | 20240802 | 090100 | 257264450 | 38350 | 38300 | 38500 | 38300 | 1606 |
| 606 | 20240802 | 090000 | 195648450 | 38250 | 38550 | 38600 | 38250 | 5084 |