35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 195300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 2946 |
| 3 | 20240802 | 195200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240802 | 195100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240802 | 195000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240802 | 194900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240802 | 194800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240802 | 194700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240802 | 194600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240802 | 194500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240802 | 194400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240802 | 194300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240802 | 194200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240802 | 194100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240802 | 194000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240802 | 193900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240802 | 193800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240802 | 193700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240802 | 193600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240802 | 193500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240802 | 193400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240802 | 193300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240802 | 193200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240802 | 193100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240802 | 193000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240802 | 192900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240802 | 192800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240802 | 192700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240802 | 192600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240802 | 192500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240802 | 192400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240802 | 192300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 2946 |
| 33 | 20240802 | 192200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240802 | 192100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240802 | 192000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240802 | 191900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240802 | 191800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240802 | 191700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240802 | 191600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240802 | 191500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240802 | 191400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240802 | 191300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240802 | 191200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240802 | 191100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240802 | 191000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240802 | 190900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240802 | 190800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240802 | 190700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240802 | 190600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240802 | 190500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240802 | 190400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240802 | 190300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240802 | 190200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240802 | 190100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240802 | 190000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240802 | 185900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240802 | 185800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240802 | 185700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240802 | 185600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240802 | 185500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240802 | 185400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240802 | 185300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 2946 |
| 63 | 20240802 | 185200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240802 | 185100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240802 | 185000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240802 | 184900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240802 | 184800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240802 | 184700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240802 | 184600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240802 | 184500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240802 | 184400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240802 | 184300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240802 | 184200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240802 | 184100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240802 | 184000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240802 | 183900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240802 | 183800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240802 | 183700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240802 | 183600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240802 | 183500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240802 | 183400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240802 | 183300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240802 | 183200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240802 | 183100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240802 | 183000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240802 | 182900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240802 | 182800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240802 | 182700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240802 | 182600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240802 | 182500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240802 | 182400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240802 | 182300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 2946 |
| 93 | 20240802 | 182200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240802 | 182100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240802 | 182000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240802 | 181900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240802 | 181800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240802 | 181700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240802 | 181600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240802 | 181500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240802 | 181400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240802 | 181300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240802 | 181200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240802 | 181100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240802 | 181000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240802 | 180900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240802 | 180800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240802 | 180700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240802 | 180600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240802 | 180500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240802 | 180400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240802 | 180300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240802 | 180200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240802 | 180100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240802 | 180000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240802 | 175900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240802 | 175800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240802 | 175700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240802 | 175600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240802 | 175500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240802 | 175400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240802 | 175300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 2946 |
| 123 | 20240802 | 175200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240802 | 175100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240802 | 175000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240802 | 174900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240802 | 174800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240802 | 174700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240802 | 174600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240802 | 174500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240802 | 174400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240802 | 174300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240802 | 174200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240802 | 174100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240802 | 174000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240802 | 173900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240802 | 173800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240802 | 173700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240802 | 173600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240802 | 173500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240802 | 173400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240802 | 173300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240802 | 173200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240802 | 173100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240802 | 173000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240802 | 172900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240802 | 172800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240802 | 172700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240802 | 172600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240802 | 172500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240802 | 172400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240802 | 172300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 2946 |
| 153 | 20240802 | 172200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240802 | 172100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240802 | 172000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240802 | 171900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240802 | 171800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240802 | 171700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240802 | 171600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240802 | 171500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240802 | 171400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240802 | 171300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240802 | 171200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240802 | 171100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240802 | 171000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240802 | 170900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240802 | 170800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240802 | 170700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240802 | 170600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240802 | 170500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240802 | 170400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240802 | 170300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240802 | 170200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240802 | 170100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240802 | 170000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240802 | 165900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240802 | 165800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240802 | 165700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240802 | 165600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240802 | 165500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240802 | 165400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240802 | 165300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 2946 |
| 183 | 20240802 | 165200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20240802 | 165100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20240802 | 165000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240802 | 164900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240802 | 164800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240802 | 164700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240802 | 164600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240802 | 164500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240802 | 164400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240802 | 164300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240802 | 164200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240802 | 164100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240802 | 164000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20240802 | 163900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20240802 | 163800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20240802 | 163700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20240802 | 163600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20240802 | 163500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20240802 | 163400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20240802 | 163300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20240802 | 163200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20240802 | 163100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20240802 | 163000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20240802 | 162900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20240802 | 162800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20240802 | 162700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20240802 | 162600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20240802 | 162500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20240802 | 162400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20240802 | 162300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 2946 |
| 213 | 20240802 | 162200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20240802 | 162100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20240802 | 162000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20240802 | 161900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20240802 | 161800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20240802 | 161700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20240802 | 161600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20240802 | 161500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20240802 | 161400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20240802 | 161300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20240802 | 161200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20240802 | 161100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20240802 | 161000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20240802 | 160900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20240802 | 160800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20240802 | 160700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20240802 | 160600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20240802 | 160500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20240802 | 160400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20240802 | 160300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20240802 | 160200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20240802 | 160100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20240802 | 160000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20240802 | 155900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20240802 | 155800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20240802 | 155700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20240802 | 155600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20240802 | 155500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20240802 | 155400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20240802 | 155300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 2946 |
| 243 | 20240802 | 155200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20240802 | 155100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20240802 | 155000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20240802 | 154900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20240802 | 154800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20240802 | 154700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20240802 | 154600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20240802 | 154500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20240802 | 154400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20240802 | 154300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20240802 | 154200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20240802 | 154100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20240802 | 154000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20240802 | 153900 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20240802 | 153800 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20240802 | 153700 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20240802 | 153600 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20240802 | 153500 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20240802 | 153400 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20240802 | 153300 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20240802 | 153200 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20240802 | 153100 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20240802 | 153000 | 12018988050 | 44500 | 44500 | 44500 | 44500 | 2946 |
| 266 | 20240802 | 152900 | 11887891050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 267 | 20240802 | 152800 | 11887891050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 268 | 20240802 | 152700 | 11887891050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 269 | 20240802 | 152600 | 11887891050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 270 | 20240802 | 152500 | 11887891050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 271 | 20240802 | 152400 | 11887891050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 272 | 20240802 | 152300 | 11887891050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 273 | 20240802 | 152200 | 11887891050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 274 | 20240802 | 152100 | 11887891050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 275 | 20240802 | 152000 | 11887891050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 276 | 20240802 | 151900 | 11887891050 | 44600 | 44700 | 44750 | 44600 | 1031 |
| 277 | 20240802 | 151800 | 11841854550 | 44700 | 45000 | 45000 | 44700 | 427 |
| 278 | 20240802 | 151700 | 11822684000 | 45000 | 44950 | 45050 | 44900 | 1296 |
| 279 | 20240802 | 151600 | 11764379550 | 44900 | 44850 | 45000 | 44850 | 1499 |
| 280 | 20240802 | 151500 | 11696984050 | 44850 | 44900 | 45000 | 44800 | 2184 |
| 281 | 20240802 | 151400 | 11598977350 | 44900 | 44950 | 44950 | 44850 | 720 |
| 282 | 20240802 | 151300 | 11566632550 | 44950 | 45000 | 45050 | 44900 | 591 |
| 283 | 20240802 | 151200 | 11540052600 | 44950 | 45000 | 45100 | 44950 | 651 |
| 284 | 20240802 | 151100 | 11510741250 | 45050 | 44950 | 45050 | 44850 | 837 |
| 285 | 20240802 | 151000 | 11473078650 | 44950 | 44900 | 44950 | 44900 | 570 |
| 286 | 20240802 | 150900 | 11447462050 | 44900 | 44850 | 44950 | 44700 | 682 |
| 287 | 20240802 | 150800 | 11416864000 | 44800 | 44900 | 45000 | 44600 | 1383 |
| 288 | 20240802 | 150700 | 11354769550 | 44950 | 45050 | 45050 | 44900 | 668 |
| 289 | 20240802 | 150600 | 11324711000 | 44950 | 45150 | 45200 | 44850 | 783 |
| 290 | 20240802 | 150500 | 11289430950 | 45150 | 45200 | 45200 | 45100 | 722 |
| 291 | 20240802 | 150400 | 11256825050 | 45150 | 45100 | 45150 | 45100 | 814 |
| 292 | 20240802 | 150300 | 11220074950 | 45150 | 45100 | 45150 | 45050 | 724 |
| 293 | 20240802 | 150200 | 11187389500 | 45150 | 45000 | 45150 | 45000 | 911 |
| 294 | 20240802 | 150100 | 11146318650 | 45050 | 44850 | 45050 | 44800 | 815 |
| 295 | 20240802 | 150000 | 11109725500 | 44850 | 44800 | 44850 | 44650 | 1408 |
| 296 | 20240802 | 145900 | 11046634950 | 44850 | 44700 | 44850 | 44700 | 740 |
| 297 | 20240802 | 145800 | 11013487550 | 44750 | 44600 | 44750 | 44600 | 575 |
| 298 | 20240802 | 145700 | 10987773800 | 44600 | 44700 | 44700 | 44600 | 225 |
| 299 | 20240802 | 145600 | 10977729800 | 44650 | 44700 | 44750 | 44650 | 273 |
| 300 | 20240802 | 145500 | 10965525350 | 44700 | 44650 | 44800 | 44650 | 559 |
| 301 | 20240802 | 145400 | 10940525500 | 44650 | 44550 | 44650 | 44550 | 323 |
| 302 | 20240802 | 145300 | 10926118150 | 44550 | 44650 | 44650 | 44550 | 491 |
| 303 | 20240802 | 145200 | 10904202400 | 44650 | 44700 | 44700 | 44600 | 113 |
| 304 | 20240802 | 145100 | 10899157800 | 44600 | 44750 | 44750 | 44600 | 1500 |
| 305 | 20240802 | 145000 | 10832225750 | 44700 | 44550 | 44700 | 44550 | 532 |
| 306 | 20240802 | 144900 | 10808485750 | 44550 | 44550 | 44600 | 44550 | 106 |
| 307 | 20240802 | 144800 | 10803761200 | 44600 | 44750 | 44750 | 44500 | 420 |
| 308 | 20240802 | 144700 | 10785000050 | 44750 | 44650 | 44750 | 44650 | 811 |
| 309 | 20240802 | 144600 | 10748729500 | 44650 | 44700 | 44700 | 44600 | 573 |
| 310 | 20240802 | 144500 | 10723140800 | 44650 | 44600 | 44750 | 44600 | 997 |
| 311 | 20240802 | 144400 | 10678586600 | 44600 | 44650 | 44700 | 44400 | 3282 |
| 312 | 20240802 | 144300 | 10532788000 | 44700 | 44800 | 44800 | 44700 | 906 |
| 313 | 20240802 | 144200 | 10492277550 | 44750 | 44750 | 44800 | 44750 | 149 |
| 314 | 20240802 | 144100 | 10485606650 | 44800 | 44800 | 44850 | 44800 | 289 |
| 315 | 20240802 | 144000 | 10472657150 | 44850 | 44600 | 44950 | 44500 | 1617 |
| 316 | 20240802 | 143900 | 10400320200 | 44600 | 44700 | 44750 | 44450 | 3574 |
| 317 | 20240802 | 143800 | 10240968800 | 44700 | 44800 | 44850 | 44700 | 402 |
| 318 | 20240802 | 143700 | 10222966350 | 44800 | 44800 | 44800 | 44700 | 406 |
| 319 | 20240802 | 143600 | 10204789950 | 44850 | 44850 | 44850 | 44750 | 92 |
| 320 | 20240802 | 143500 | 10200668200 | 44900 | 44750 | 44950 | 44750 | 1576 |
| 321 | 20240802 | 143400 | 10129965100 | 44750 | 44700 | 44850 | 44700 | 725 |
| 322 | 20240802 | 143300 | 10097490600 | 44700 | 44700 | 44750 | 44700 | 191 |
| 323 | 20240802 | 143200 | 10088950200 | 44700 | 44800 | 44800 | 44650 | 655 |
| 324 | 20240802 | 143100 | 10059652700 | 44800 | 44850 | 44900 | 44800 | 409 |
| 325 | 20240802 | 143000 | 10041315900 | 44950 | 44800 | 44950 | 44800 | 1040 |
| 326 | 20240802 | 142900 | 9994643250 | 44750 | 44750 | 44800 | 44700 | 375 |
| 327 | 20240802 | 142800 | 9977865900 | 44800 | 44750 | 44800 | 44700 | 291 |
| 328 | 20240802 | 142700 | 9964843550 | 44800 | 44850 | 44850 | 44750 | 714 |
| 329 | 20240802 | 142600 | 9932841250 | 44850 | 44950 | 44950 | 44800 | 134 |
| 330 | 20240802 | 142500 | 9926833250 | 44950 | 44900 | 45050 | 44800 | 1496 |
| 331 | 20240802 | 142400 | 9859584300 | 44900 | 44800 | 44950 | 44800 | 332 |
| 332 | 20240802 | 142300 | 9844690700 | 44750 | 45050 | 45050 | 44750 | 1390 |
| 333 | 20240802 | 142200 | 9782245600 | 45050 | 45150 | 45150 | 45050 | 376 |
| 334 | 20240802 | 142100 | 9765303950 | 45050 | 45200 | 45200 | 45000 | 998 |
| 335 | 20240802 | 142000 | 9720242800 | 45200 | 45100 | 45200 | 45100 | 1316 |
| 336 | 20240802 | 141900 | 9660831800 | 45150 | 45100 | 45150 | 45100 | 24 |
| 337 | 20240802 | 141800 | 9659749200 | 45050 | 45150 | 45150 | 45050 | 240 |
| 338 | 20240802 | 141700 | 9648921000 | 45100 | 45050 | 45150 | 45000 | 299 |
| 339 | 20240802 | 141600 | 9635441800 | 45050 | 45050 | 45200 | 45000 | 1229 |
| 340 | 20240802 | 141500 | 9580031300 | 45050 | 45000 | 45050 | 44850 | 641 |
| 341 | 20240802 | 141400 | 9551196400 | 44950 | 44950 | 45050 | 44950 | 1694 |
| 342 | 20240802 | 141300 | 9474994000 | 45000 | 44850 | 45000 | 44850 | 315 |
| 343 | 20240802 | 141200 | 9460846800 | 44850 | 44850 | 45000 | 44850 | 555 |
| 344 | 20240802 | 141100 | 9435915250 | 44850 | 44800 | 44950 | 44750 | 782 |
| 345 | 20240802 | 141000 | 9400808250 | 44800 | 44750 | 44800 | 44600 | 857 |
| 346 | 20240802 | 140900 | 9362466150 | 44750 | 44750 | 44750 | 44700 | 298 |
| 347 | 20240802 | 140800 | 9349134400 | 44700 | 44700 | 44750 | 44700 | 183 |
| 348 | 20240802 | 140700 | 9340952800 | 44700 | 44650 | 44750 | 44600 | 380 |
| 349 | 20240802 | 140600 | 9323988900 | 44700 | 44750 | 44950 | 44700 | 1496 |
| 350 | 20240802 | 140500 | 9256906100 | 44750 | 44650 | 44800 | 44650 | 1479 |
| 351 | 20240802 | 140400 | 9190773800 | 44650 | 44600 | 44700 | 44600 | 399 |
| 352 | 20240802 | 140300 | 9172964250 | 44600 | 44650 | 44650 | 44550 | 249 |
| 353 | 20240802 | 140200 | 9161860600 | 44650 | 44600 | 44750 | 44600 | 390 |
| 354 | 20240802 | 140100 | 9144445250 | 44650 | 44650 | 44800 | 44650 | 800 |
| 355 | 20240802 | 140000 | 9108681250 | 44650 | 44600 | 44650 | 44500 | 803 |
| 356 | 20240802 | 135900 | 9072880550 | 44650 | 44600 | 44650 | 44550 | 596 |
| 357 | 20240802 | 135800 | 9046296200 | 44550 | 44650 | 44700 | 44550 | 274 |
| 358 | 20240802 | 135700 | 9034074100 | 44650 | 44700 | 44700 | 44450 | 1017 |
| 359 | 20240802 | 135600 | 8988788650 | 44700 | 44850 | 44850 | 44600 | 708 |
| 360 | 20240802 | 135500 | 8957095550 | 44850 | 44600 | 44850 | 44550 | 991 |
| 361 | 20240802 | 135400 | 8912828050 | 44600 | 44650 | 44700 | 44600 | 153 |
| 362 | 20240802 | 135300 | 8905998100 | 44650 | 44700 | 44700 | 44600 | 183 |
| 363 | 20240802 | 135200 | 8897828400 | 44650 | 44700 | 44700 | 44650 | 229 |
| 364 | 20240802 | 135100 | 8887598250 | 44750 | 44800 | 44950 | 44700 | 691 |
| 365 | 20240802 | 135000 | 8856606550 | 44750 | 44550 | 44750 | 44550 | 804 |
| 366 | 20240802 | 134900 | 8820712300 | 44600 | 44600 | 44600 | 44550 | 38 |
| 367 | 20240802 | 134800 | 8819018250 | 44600 | 44600 | 44650 | 44600 | 203 |
| 368 | 20240802 | 134700 | 8809964000 | 44600 | 44600 | 44700 | 44550 | 488 |
| 369 | 20240802 | 134600 | 8788188000 | 44650 | 44650 | 44850 | 44600 | 1399 |
| 370 | 20240802 | 134500 | 8725575550 | 44650 | 44650 | 44650 | 44550 | 640 |
| 371 | 20240802 | 134400 | 8697023750 | 44600 | 44600 | 44650 | 44600 | 144 |
| 372 | 20240802 | 134300 | 8690599650 | 44650 | 44650 | 44650 | 44600 | 150 |
| 373 | 20240802 | 134200 | 8683909350 | 44650 | 44750 | 44800 | 44600 | 230 |
| 374 | 20240802 | 134100 | 8673634850 | 44800 | 44800 | 44900 | 44750 | 972 |
| 375 | 20240802 | 134000 | 8630045500 | 44800 | 44550 | 44800 | 44500 | 644 |
| 376 | 20240802 | 133900 | 8601311250 | 44550 | 44650 | 44650 | 44550 | 150 |
| 377 | 20240802 | 133800 | 8594621250 | 44650 | 44650 | 44650 | 44600 | 41 |
| 378 | 20240802 | 133700 | 8592792250 | 44650 | 44650 | 44700 | 44600 | 149 |
| 379 | 20240802 | 133600 | 8586137800 | 44650 | 44800 | 44950 | 44650 | 928 |
| 380 | 20240802 | 133500 | 8544542700 | 44750 | 44600 | 44800 | 44550 | 473 |
| 381 | 20240802 | 133400 | 8523422300 | 44600 | 44700 | 44700 | 44550 | 190 |
| 382 | 20240802 | 133300 | 8514943800 | 44700 | 44700 | 44700 | 44550 | 189 |
| 383 | 20240802 | 133200 | 8506506900 | 44650 | 44650 | 44700 | 44650 | 73 |
| 384 | 20240802 | 133100 | 8503246000 | 44650 | 44800 | 44800 | 44650 | 686 |
| 385 | 20240802 | 133000 | 8472524300 | 44800 | 44700 | 44800 | 44500 | 820 |
| 386 | 20240802 | 132900 | 8435890050 | 44750 | 44550 | 44750 | 44550 | 358 |
| 387 | 20240802 | 132800 | 8419908900 | 44600 | 44650 | 44650 | 44550 | 190 |
| 388 | 20240802 | 132700 | 8411435100 | 44600 | 44800 | 44800 | 44600 | 131 |
| 389 | 20240802 | 132600 | 8405588550 | 44800 | 44800 | 44900 | 44700 | 604 |
| 390 | 20240802 | 132500 | 8378511600 | 44800 | 44550 | 44800 | 44450 | 1054 |
| 391 | 20240802 | 132400 | 8331467100 | 44550 | 44600 | 44600 | 44500 | 384 |
| 392 | 20240802 | 132300 | 8314351900 | 44550 | 44500 | 44650 | 44500 | 401 |
| 393 | 20240802 | 132200 | 8296480400 | 44500 | 44550 | 44550 | 44500 | 89 |
| 394 | 20240802 | 132100 | 8292519800 | 44500 | 44650 | 44750 | 44500 | 616 |
| 395 | 20240802 | 132000 | 8265013400 | 44650 | 44500 | 44650 | 44450 | 703 |
| 396 | 20240802 | 131900 | 8233692200 | 44450 | 44450 | 44500 | 44400 | 247 |
| 397 | 20240802 | 131800 | 8222719050 | 44400 | 44400 | 44500 | 44400 | 97 |
| 398 | 20240802 | 131700 | 8218408850 | 44400 | 44550 | 44550 | 44400 | 175 |
| 399 | 20240802 | 131600 | 8210634250 | 44550 | 44550 | 44650 | 44450 | 862 |
| 400 | 20240802 | 131500 | 8172202800 | 44550 | 44400 | 44550 | 44300 | 576 |
| 401 | 20240802 | 131400 | 8146613800 | 44450 | 44450 | 44600 | 44450 | 382 |
| 402 | 20240802 | 131300 | 8129611200 | 44450 | 44450 | 44450 | 44400 | 165 |
| 403 | 20240802 | 131200 | 8122281050 | 44400 | 44550 | 44550 | 44400 | 119 |
| 404 | 20240802 | 131100 | 8116993900 | 44500 | 44650 | 44800 | 44500 | 868 |
| 405 | 20240802 | 131000 | 8078232400 | 44650 | 44350 | 44650 | 44300 | 864 |
| 406 | 20240802 | 130900 | 8039838250 | 44350 | 44350 | 44350 | 44300 | 214 |
| 407 | 20240802 | 130800 | 8030356350 | 44350 | 44350 | 44350 | 44250 | 205 |
| 408 | 20240802 | 130700 | 8021272750 | 44350 | 44400 | 44400 | 44350 | 73 |
| 409 | 20240802 | 130600 | 8018034500 | 44400 | 44300 | 44500 | 44150 | 1017 |
| 410 | 20240802 | 130500 | 7972867100 | 44300 | 44200 | 44300 | 44100 | 514 |
| 411 | 20240802 | 130400 | 7950155350 | 44200 | 44150 | 44200 | 44150 | 250 |
| 412 | 20240802 | 130300 | 7939116950 | 44100 | 44100 | 44200 | 44100 | 184 |
| 413 | 20240802 | 130200 | 7930996850 | 44050 | 44250 | 44250 | 44050 | 375 |
| 414 | 20240802 | 130100 | 7914426550 | 44350 | 44300 | 44450 | 44250 | 512 |
| 415 | 20240802 | 130000 | 7891715400 | 44300 | 44100 | 44300 | 44100 | 871 |
| 416 | 20240802 | 125900 | 7853247850 | 44100 | 44100 | 44200 | 44100 | 421 |
| 417 | 20240802 | 125800 | 7834672650 | 44100 | 44150 | 44150 | 44100 | 151 |
| 418 | 20240802 | 125700 | 7828011950 | 44100 | 44200 | 44200 | 44100 | 160 |
| 419 | 20240802 | 125600 | 7820953000 | 44250 | 44200 | 44400 | 44200 | 420 |
| 420 | 20240802 | 125500 | 7802341200 | 44200 | 44050 | 44200 | 44050 | 776 |
| 421 | 20240802 | 125400 | 7768120000 | 44050 | 44050 | 44100 | 44050 | 32 |
| 422 | 20240802 | 125300 | 7766710150 | 44050 | 44150 | 44150 | 44050 | 205 |
| 423 | 20240802 | 125200 | 7757669350 | 44150 | 44100 | 44150 | 44050 | 163 |
| 424 | 20240802 | 125100 | 7750484150 | 44100 | 44200 | 44300 | 44100 | 633 |
| 425 | 20240802 | 125000 | 7722495450 | 44200 | 44000 | 44200 | 44000 | 491 |
| 426 | 20240802 | 124900 | 7700849400 | 44000 | 44050 | 44100 | 43950 | 513 |
| 427 | 20240802 | 124800 | 7678267650 | 44000 | 44000 | 44000 | 43950 | 645 |
| 428 | 20240802 | 124700 | 7649899950 | 44000 | 44100 | 44100 | 44000 | 169 |
| 429 | 20240802 | 124600 | 7642460800 | 44150 | 44150 | 44350 | 44150 | 1131 |
| 430 | 20240802 | 124500 | 7592436050 | 44200 | 44000 | 44200 | 44000 | 770 |
| 431 | 20240802 | 124400 | 7558508150 | 44000 | 44000 | 44050 | 44000 | 189 |
| 432 | 20240802 | 124300 | 7550191700 | 44000 | 44050 | 44050 | 44000 | 684 |
| 433 | 20240802 | 124200 | 7520094800 | 44050 | 44100 | 44100 | 44000 | 167 |
| 434 | 20240802 | 124100 | 7512743200 | 44150 | 44150 | 44250 | 44050 | 837 |
| 435 | 20240802 | 124000 | 7475748600 | 44150 | 44000 | 44150 | 44000 | 559 |
| 436 | 20240802 | 123900 | 7451128250 | 44000 | 44000 | 44050 | 44000 | 204 |
| 437 | 20240802 | 123800 | 7442148800 | 44000 | 44100 | 44100 | 44000 | 273 |
| 438 | 20240802 | 123700 | 7430127000 | 44050 | 44200 | 44200 | 44050 | 429 |
| 439 | 20240802 | 123600 | 7411176750 | 44200 | 44250 | 44300 | 44150 | 785 |
| 440 | 20240802 | 123500 | 7376425350 | 44250 | 44150 | 44300 | 44100 | 707 |
| 441 | 20240802 | 123400 | 7345183050 | 44150 | 44100 | 44150 | 44050 | 950 |
| 442 | 20240802 | 123300 | 7303323850 | 44100 | 44100 | 44150 | 44050 | 257 |
| 443 | 20240802 | 123200 | 7291996750 | 44150 | 44150 | 44150 | 44050 | 256 |
| 444 | 20240802 | 123100 | 7280704450 | 44150 | 44200 | 44350 | 44100 | 568 |
| 445 | 20240802 | 123000 | 7255575350 | 44300 | 44100 | 44550 | 44050 | 1347 |
| 446 | 20240802 | 122900 | 7196111500 | 44150 | 44050 | 44150 | 44050 | 388 |
| 447 | 20240802 | 122800 | 7179016000 | 44050 | 44050 | 44150 | 44050 | 198 |
| 448 | 20240802 | 122700 | 7170288600 | 44100 | 44100 | 44150 | 44050 | 262 |
| 449 | 20240802 | 122600 | 7158736150 | 44100 | 44300 | 44350 | 44100 | 826 |
| 450 | 20240802 | 122500 | 7122194800 | 44300 | 44050 | 44350 | 44050 | 1274 |
| 451 | 20240802 | 122400 | 7065910400 | 44100 | 44150 | 44150 | 44050 | 357 |
| 452 | 20240802 | 122300 | 7050167300 | 44150 | 44150 | 44200 | 44150 | 283 |
| 453 | 20240802 | 122200 | 7037672700 | 44150 | 44300 | 44300 | 44150 | 219 |
| 454 | 20240802 | 122100 | 7027997800 | 44250 | 44400 | 44450 | 44250 | 478 |
| 455 | 20240802 | 122000 | 7006768600 | 44350 | 44200 | 44350 | 44150 | 748 |
| 456 | 20240802 | 121900 | 6973672200 | 44250 | 44200 | 44250 | 44200 | 109 |
| 457 | 20240802 | 121800 | 6968853700 | 44200 | 44250 | 44300 | 44200 | 295 |
| 458 | 20240802 | 121700 | 6955804800 | 44250 | 44250 | 44300 | 44200 | 144 |
| 459 | 20240802 | 121600 | 6949432700 | 44200 | 44450 | 44550 | 44200 | 1177 |
| 460 | 20240802 | 121500 | 6897132600 | 44400 | 44200 | 44400 | 44150 | 830 |
| 461 | 20240802 | 121400 | 6860399100 | 44250 | 44250 | 44300 | 44200 | 84 |
| 462 | 20240802 | 121300 | 6856685150 | 44300 | 44250 | 44300 | 44150 | 505 |
| 463 | 20240802 | 121200 | 6834350300 | 44250 | 44300 | 44300 | 44200 | 126 |
| 464 | 20240802 | 121100 | 6828778350 | 44300 | 44400 | 44600 | 44250 | 1612 |
| 465 | 20240802 | 121000 | 6757127650 | 44400 | 44200 | 44400 | 44150 | 1166 |
| 466 | 20240802 | 120900 | 6705536300 | 44200 | 44300 | 44300 | 44200 | 102 |
| 467 | 20240802 | 120800 | 6701026650 | 44300 | 44200 | 44300 | 44150 | 682 |
| 468 | 20240802 | 120700 | 6670875900 | 44200 | 44300 | 44300 | 44200 | 136 |
| 469 | 20240802 | 120600 | 6664859300 | 44350 | 44300 | 44500 | 44300 | 787 |
| 470 | 20240802 | 120500 | 6629910200 | 44300 | 44150 | 44300 | 44100 | 373 |
| 471 | 20240802 | 120400 | 6613432050 | 44150 | 44150 | 44150 | 44100 | 284 |
| 472 | 20240802 | 120300 | 6600897350 | 44150 | 44200 | 44200 | 44100 | 175 |
| 473 | 20240802 | 120200 | 6593174950 | 44200 | 44250 | 44250 | 44050 | 756 |
| 474 | 20240802 | 120100 | 6559822500 | 44250 | 44350 | 44450 | 44250 | 515 |
| 475 | 20240802 | 120000 | 6536981200 | 44350 | 44150 | 44350 | 44100 | 923 |
| 476 | 20240802 | 115900 | 6496202000 | 44150 | 44150 | 44200 | 44150 | 108 |
| 477 | 20240802 | 115800 | 6491433700 | 44150 | 44200 | 44200 | 44150 | 172 |
| 478 | 20240802 | 115700 | 6483838350 | 44250 | 44200 | 44250 | 44150 | 343 |
| 479 | 20240802 | 115600 | 6468679300 | 44150 | 44200 | 44400 | 44150 | 752 |
| 480 | 20240802 | 115500 | 6435369800 | 44250 | 44150 | 44250 | 44050 | 1168 |
| 481 | 20240802 | 115400 | 6383778200 | 44150 | 44100 | 44150 | 44050 | 416 |
| 482 | 20240802 | 115300 | 6365419800 | 44100 | 44100 | 44150 | 44050 | 258 |
| 483 | 20240802 | 115200 | 6354046250 | 44200 | 44250 | 44300 | 44050 | 625 |
| 484 | 20240802 | 115100 | 6326453300 | 44300 | 44300 | 44550 | 44250 | 683 |
| 485 | 20240802 | 115000 | 6296128000 | 44300 | 44200 | 44300 | 44200 | 729 |
| 486 | 20240802 | 114900 | 6263879050 | 44200 | 44300 | 44300 | 44200 | 296 |
| 487 | 20240802 | 114800 | 6250783400 | 44300 | 44350 | 44350 | 44250 | 195 |
| 488 | 20240802 | 114700 | 6242147350 | 44350 | 44350 | 44350 | 44300 | 112 |
| 489 | 20240802 | 114600 | 6237181250 | 44400 | 44550 | 44700 | 44350 | 1131 |
| 490 | 20240802 | 114500 | 6186825450 | 44550 | 44300 | 44550 | 44300 | 787 |
| 491 | 20240802 | 114400 | 6151906850 | 44350 | 44300 | 44350 | 44300 | 135 |
| 492 | 20240802 | 114300 | 6145923400 | 44300 | 44400 | 44450 | 44300 | 162 |
| 493 | 20240802 | 114200 | 6138733900 | 44400 | 44400 | 44450 | 44400 | 232 |
| 494 | 20240802 | 114100 | 6128431550 | 44450 | 44400 | 44500 | 44350 | 659 |
| 495 | 20240802 | 114000 | 6099130300 | 44350 | 44350 | 44400 | 44300 | 862 |
| 496 | 20240802 | 113900 | 6060920750 | 44400 | 44400 | 44400 | 44300 | 636 |
| 497 | 20240802 | 113800 | 6032712000 | 44400 | 44400 | 44450 | 44400 | 229 |
| 498 | 20240802 | 113700 | 6022544250 | 44450 | 44450 | 44450 | 44400 | 224 |
| 499 | 20240802 | 113600 | 6012598300 | 44400 | 44550 | 44700 | 44400 | 1167 |
| 500 | 20240802 | 113500 | 5960550100 | 44550 | 44350 | 44550 | 44350 | 1075 |
| 501 | 20240802 | 113400 | 5912761400 | 44350 | 44350 | 44400 | 44350 | 274 |
| 502 | 20240802 | 113300 | 5900609400 | 44400 | 44350 | 44400 | 44350 | 128 |
| 503 | 20240802 | 113200 | 5894932100 | 44350 | 44450 | 44450 | 44350 | 427 |
| 504 | 20240802 | 113100 | 5875978150 | 44400 | 44250 | 44550 | 44200 | 1311 |
| 505 | 20240802 | 113000 | 5817721250 | 44300 | 44300 | 44500 | 44200 | 781 |
| 506 | 20240802 | 112900 | 5783085200 | 44300 | 44300 | 44300 | 44250 | 362 |
| 507 | 20240802 | 112800 | 5767058500 | 44350 | 44350 | 44350 | 44300 | 132 |
| 508 | 20240802 | 112700 | 5761209300 | 44400 | 44400 | 44400 | 44300 | 373 |
| 509 | 20240802 | 112600 | 5744668700 | 44400 | 44450 | 44650 | 44400 | 857 |
| 510 | 20240802 | 112500 | 5706495400 | 44450 | 44350 | 44450 | 44250 | 871 |
| 511 | 20240802 | 112400 | 5667874800 | 44350 | 44400 | 44400 | 44350 | 99 |
| 512 | 20240802 | 112300 | 5663482900 | 44450 | 44400 | 44450 | 44350 | 302 |
| 513 | 20240802 | 112200 | 5650075100 | 44400 | 44450 | 44450 | 44400 | 76 |
| 514 | 20240802 | 112100 | 5646699300 | 44450 | 44450 | 44700 | 44350 | 852 |
| 515 | 20240802 | 112000 | 5608751850 | 44450 | 44300 | 44500 | 44250 | 565 |
| 516 | 20240802 | 111900 | 5583683850 | 44300 | 44300 | 44350 | 44300 | 234 |
| 517 | 20240802 | 111800 | 5573317200 | 44350 | 44400 | 44450 | 44350 | 243 |
| 518 | 20240802 | 111700 | 5562528400 | 44400 | 44450 | 44450 | 44300 | 277 |
| 519 | 20240802 | 111600 | 5550239850 | 44400 | 44450 | 44700 | 44400 | 1183 |
| 520 | 20240802 | 111500 | 5497567700 | 44450 | 44350 | 44450 | 44300 | 993 |
| 521 | 20240802 | 111400 | 5453540450 | 44350 | 44400 | 44450 | 44350 | 284 |
| 522 | 20240802 | 111300 | 5440931600 | 44450 | 44450 | 44500 | 44350 | 286 |
| 523 | 20240802 | 111200 | 5428221300 | 44450 | 44650 | 44650 | 44400 | 302 |
| 524 | 20240802 | 111100 | 5414791000 | 44650 | 44550 | 44800 | 44550 | 1098 |
| 525 | 20240802 | 111000 | 5365711550 | 44600 | 44550 | 44600 | 44350 | 1211 |
| 526 | 20240802 | 110900 | 5311824100 | 44550 | 44650 | 44700 | 44450 | 494 |
| 527 | 20240802 | 110800 | 5289800700 | 44700 | 44600 | 44850 | 44600 | 847 |
| 528 | 20240802 | 110700 | 5251935600 | 44650 | 44750 | 44750 | 44650 | 508 |
| 529 | 20240802 | 110600 | 5229237700 | 44700 | 44650 | 44850 | 44650 | 1365 |
| 530 | 20240802 | 110500 | 5168180700 | 44650 | 44500 | 44650 | 44500 | 678 |
| 531 | 20240802 | 110400 | 5137982650 | 44500 | 44550 | 44550 | 44500 | 324 |
| 532 | 20240802 | 110300 | 5123564000 | 44550 | 44650 | 44650 | 44500 | 187 |
| 533 | 20240802 | 110200 | 5115232300 | 44700 | 44650 | 44700 | 44650 | 62 |
| 534 | 20240802 | 110100 | 5112463600 | 44600 | 44750 | 44850 | 44600 | 770 |
| 535 | 20240802 | 110000 | 5078016750 | 44750 | 44600 | 44750 | 44550 | 950 |
| 536 | 20240802 | 105900 | 5035607600 | 44650 | 44550 | 44900 | 44550 | 826 |
| 537 | 20240802 | 105800 | 4998754400 | 44600 | 44550 | 44600 | 44550 | 264 |
| 538 | 20240802 | 105700 | 4986991950 | 44600 | 44550 | 44600 | 44500 | 330 |
| 539 | 20240802 | 105600 | 4972291700 | 44600 | 44750 | 44750 | 44600 | 565 |
| 540 | 20240802 | 105500 | 4947040150 | 44750 | 44450 | 44750 | 44400 | 1103 |
| 541 | 20240802 | 105400 | 4897844650 | 44450 | 44400 | 44450 | 44350 | 546 |
| 542 | 20240802 | 105300 | 4873594950 | 44350 | 44400 | 44400 | 44350 | 656 |
| 543 | 20240802 | 105200 | 4844477700 | 44450 | 44450 | 44500 | 44400 | 284 |
| 544 | 20240802 | 105100 | 4831855350 | 44500 | 44700 | 44850 | 44500 | 970 |
| 545 | 20240802 | 105000 | 4788470050 | 44700 | 44500 | 44700 | 44450 | 832 |
| 546 | 20240802 | 104900 | 4751402050 | 44550 | 44600 | 44600 | 44450 | 221 |
| 547 | 20240802 | 104800 | 4741555750 | 44600 | 44550 | 44850 | 44550 | 767 |
| 548 | 20240802 | 104700 | 4707284250 | 44550 | 44600 | 44650 | 44500 | 347 |
| 549 | 20240802 | 104600 | 4691826900 | 44650 | 44650 | 44900 | 44600 | 758 |
| 550 | 20240802 | 104500 | 4657892650 | 44650 | 44600 | 44650 | 44500 | 871 |
| 551 | 20240802 | 104400 | 4619071950 | 44600 | 44650 | 44650 | 44550 | 256 |
| 552 | 20240802 | 104300 | 4607664900 | 44600 | 44700 | 44700 | 44600 | 122 |
| 553 | 20240802 | 104200 | 4602220000 | 44700 | 44750 | 44750 | 44650 | 180 |
| 554 | 20240802 | 104100 | 4594171450 | 44700 | 44750 | 44900 | 44700 | 982 |
| 555 | 20240802 | 104000 | 4550194150 | 44750 | 44700 | 44750 | 44600 | 509 |
| 556 | 20240802 | 103900 | 4527470750 | 44700 | 44900 | 44900 | 44650 | 651 |
| 557 | 20240802 | 103800 | 4498350050 | 44900 | 44600 | 44900 | 44500 | 1124 |
| 558 | 20240802 | 103700 | 4448055050 | 44600 | 44650 | 44700 | 44600 | 267 |
| 559 | 20240802 | 103600 | 4436138200 | 44650 | 44700 | 44900 | 44650 | 1343 |
| 560 | 20240802 | 103500 | 4375971050 | 44750 | 44400 | 44800 | 44400 | 918 |
| 561 | 20240802 | 103400 | 4335066400 | 44450 | 44500 | 44500 | 44450 | 257 |
| 562 | 20240802 | 103300 | 4323642650 | 44450 | 44500 | 44550 | 44450 | 282 |
| 563 | 20240802 | 103200 | 4311094500 | 44500 | 44500 | 44550 | 44500 | 168 |
| 564 | 20240802 | 103100 | 4303618050 | 44500 | 44850 | 44850 | 44500 | 1229 |
| 565 | 20240802 | 103000 | 4248774000 | 44850 | 44600 | 44850 | 44500 | 1200 |
| 566 | 20240802 | 102900 | 4195225550 | 44550 | 44550 | 44650 | 44550 | 554 |
| 567 | 20240802 | 102800 | 4170526050 | 44550 | 44550 | 44600 | 44550 | 367 |
| 568 | 20240802 | 102700 | 4154175650 | 44550 | 44500 | 44600 | 44500 | 907 |
| 569 | 20240802 | 102600 | 4113766150 | 44600 | 44500 | 44700 | 44500 | 1064 |
| 570 | 20240802 | 102500 | 4066333450 | 44500 | 44500 | 44550 | 44400 | 810 |
| 571 | 20240802 | 102400 | 4030292550 | 44500 | 44350 | 44500 | 44200 | 1605 |
| 572 | 20240802 | 102300 | 3959184300 | 44350 | 44250 | 44500 | 44200 | 1359 |
| 573 | 20240802 | 102200 | 3898942400 | 44250 | 44350 | 44400 | 44250 | 890 |
| 574 | 20240802 | 102100 | 3859505250 | 44350 | 44450 | 44500 | 44350 | 849 |
| 575 | 20240802 | 102000 | 3821777050 | 44450 | 44400 | 44450 | 44400 | 823 |
| 576 | 20240802 | 101900 | 3785217100 | 44400 | 44500 | 44550 | 44400 | 1673 |
| 577 | 20240802 | 101800 | 3710784750 | 44500 | 44550 | 44600 | 44500 | 1062 |
| 578 | 20240802 | 101700 | 3663465050 | 44500 | 44700 | 44700 | 44500 | 423 |
| 579 | 20240802 | 101600 | 3644607250 | 44750 | 44700 | 45000 | 44650 | 1086 |
| 580 | 20240802 | 101500 | 3595926800 | 44700 | 44550 | 44700 | 44550 | 721 |
| 581 | 20240802 | 101400 | 3563760000 | 44550 | 44650 | 44650 | 44550 | 823 |
| 582 | 20240802 | 101300 | 3527047500 | 44700 | 44700 | 44700 | 44650 | 541 |
| 583 | 20240802 | 101200 | 3502883000 | 44700 | 44750 | 44800 | 44700 | 393 |
| 584 | 20240802 | 101100 | 3485306550 | 44750 | 44700 | 44850 | 44700 | 788 |
| 585 | 20240802 | 101000 | 3449998200 | 44800 | 44750 | 44800 | 44650 | 1433 |
| 586 | 20240802 | 100900 | 3385913200 | 44700 | 44950 | 44950 | 44700 | 1796 |
| 587 | 20240802 | 100800 | 3305367500 | 44950 | 45150 | 45150 | 44950 | 5297 |
| 588 | 20240802 | 100700 | 3066849100 | 45150 | 45150 | 45200 | 45100 | 369 |
| 589 | 20240802 | 100600 | 3050191600 | 45200 | 45250 | 45400 | 45200 | 2017 |
| 590 | 20240802 | 100500 | 2958863150 | 45250 | 45250 | 45250 | 45150 | 809 |
| 591 | 20240802 | 100400 | 2922294550 | 45200 | 45200 | 45250 | 45150 | 700 |
| 592 | 20240802 | 100300 | 2890657050 | 45200 | 45250 | 45400 | 45100 | 3523 |
| 593 | 20240802 | 100200 | 2731449850 | 45200 | 45200 | 45250 | 45200 | 443 |
| 594 | 20240802 | 100100 | 2711417900 | 45200 | 45250 | 45400 | 45200 | 1420 |
| 595 | 20240802 | 100000 | 2647117800 | 45250 | 45150 | 45250 | 45150 | 1169 |
| 596 | 20240802 | 095900 | 2594297000 | 45150 | 45200 | 45200 | 45150 | 420 |
| 597 | 20240802 | 095800 | 2575318200 | 45250 | 45200 | 45250 | 45150 | 480 |
| 598 | 20240802 | 095700 | 2553621200 | 45200 | 45200 | 45200 | 45200 | 648 |
| 599 | 20240802 | 095600 | 2524331600 | 45200 | 45200 | 45400 | 45150 | 1424 |
| 600 | 20240802 | 095500 | 2459878000 | 45250 | 45200 | 45250 | 45150 | 738 |
| 601 | 20240802 | 095400 | 2426510500 | 45200 | 45200 | 45250 | 45200 | 266 |
| 602 | 20240802 | 095300 | 2414487250 | 45200 | 45350 | 45400 | 45200 | 243 |
| 603 | 20240802 | 095200 | 2403480550 | 45350 | 45400 | 45450 | 45250 | 1211 |
| 604 | 20240802 | 095100 | 2348577000 | 45400 | 45300 | 45700 | 45300 | 1202 |
| 605 | 20240802 | 095000 | 2293858250 | 45350 | 45200 | 45350 | 45200 | 539 |
| 606 | 20240802 | 094900 | 2269472450 | 45200 | 45200 | 45200 | 45200 | 974 |
| 607 | 20240802 | 094800 | 2225447650 | 45200 | 45300 | 45350 | 45200 | 387 |
| 608 | 20240802 | 094700 | 2207915950 | 45300 | 45300 | 45300 | 45300 | 185 |
| 609 | 20240802 | 094600 | 2199535450 | 45350 | 45300 | 45400 | 45250 | 663 |
| 610 | 20240802 | 094500 | 2169485850 | 45300 | 45200 | 45300 | 45150 | 544 |
| 611 | 20240802 | 094400 | 2144889900 | 45200 | 45300 | 45300 | 45200 | 1049 |
| 612 | 20240802 | 094300 | 2097438300 | 45300 | 45300 | 45300 | 45300 | 125 |
| 613 | 20240802 | 094200 | 2091775800 | 45300 | 45350 | 45350 | 45300 | 195 |
| 614 | 20240802 | 094100 | 2082941700 | 45350 | 45300 | 45500 | 45300 | 1668 |
| 615 | 20240802 | 094000 | 2007227000 | 45300 | 45300 | 45300 | 45250 | 337 |
| 616 | 20240802 | 093900 | 1991964400 | 45300 | 45300 | 45300 | 45300 | 115 |
| 617 | 20240802 | 093800 | 1986754900 | 45300 | 45350 | 45350 | 45300 | 146 |
| 618 | 20240802 | 093700 | 1980139850 | 45300 | 45350 | 45350 | 45300 | 280 |
| 619 | 20240802 | 093600 | 1967442150 | 45450 | 45300 | 45500 | 45250 | 887 |
| 620 | 20240802 | 093500 | 1927185900 | 45300 | 45250 | 45300 | 45200 | 665 |
| 621 | 20240802 | 093400 | 1897097250 | 45250 | 45250 | 45300 | 45250 | 32 |
| 622 | 20240802 | 093300 | 1895649200 | 45300 | 45350 | 45400 | 45300 | 380 |
| 623 | 20240802 | 093200 | 1878425700 | 45400 | 45450 | 45450 | 45400 | 93 |
| 624 | 20240802 | 093100 | 1874203250 | 45450 | 45450 | 45550 | 45450 | 447 |
| 625 | 20240802 | 093000 | 1853860700 | 45450 | 45350 | 45450 | 45300 | 735 |
| 626 | 20240802 | 092900 | 1820505050 | 45300 | 45350 | 45350 | 45300 | 185 |
| 627 | 20240802 | 092800 | 1812124300 | 45300 | 45350 | 45350 | 45300 | 59 |
| 628 | 20240802 | 092700 | 1809449800 | 45350 | 45450 | 45450 | 45350 | 496 |
| 629 | 20240802 | 092600 | 1786918800 | 45450 | 45550 | 45600 | 45450 | 1008 |
| 630 | 20240802 | 092500 | 1741077650 | 45600 | 45250 | 45600 | 45250 | 1915 |
| 631 | 20240802 | 092400 | 1654227600 | 45300 | 45350 | 45400 | 45300 | 525 |
| 632 | 20240802 | 092300 | 1630427850 | 45300 | 45250 | 45400 | 45250 | 2050 |
| 633 | 20240802 | 092200 | 1537497400 | 45200 | 45000 | 45200 | 45000 | 1570 |
| 634 | 20240802 | 092100 | 1466779200 | 45000 | 45100 | 45100 | 44950 | 2279 |
| 635 | 20240802 | 092000 | 1364232700 | 45100 | 45100 | 45150 | 44900 | 2557 |
| 636 | 20240802 | 091900 | 1249145550 | 45150 | 45150 | 45150 | 45100 | 354 |
| 637 | 20240802 | 091800 | 1233173550 | 45150 | 45200 | 45250 | 45150 | 951 |
| 638 | 20240802 | 091700 | 1190195500 | 45200 | 45350 | 45350 | 45200 | 757 |
| 639 | 20240802 | 091600 | 1155925100 | 45350 | 45250 | 45500 | 45250 | 1087 |
| 640 | 20240802 | 091500 | 1106623950 | 45300 | 45100 | 45300 | 45100 | 745 |
| 641 | 20240802 | 091400 | 1072953650 | 45100 | 45200 | 45200 | 45100 | 1511 |
| 642 | 20240802 | 091300 | 1004695600 | 45250 | 45300 | 45300 | 45200 | 377 |
| 643 | 20240802 | 091200 | 987626600 | 45300 | 45300 | 45450 | 45300 | 584 |
| 644 | 20240802 | 091100 | 961158300 | 45300 | 45250 | 45300 | 45200 | 837 |
| 645 | 20240802 | 091000 | 923289100 | 45250 | 45450 | 45450 | 45250 | 831 |
| 646 | 20240802 | 090900 | 885628350 | 45400 | 45550 | 45600 | 45350 | 1757 |
| 647 | 20240802 | 090800 | 805672550 | 45600 | 45300 | 45600 | 45300 | 1281 |
| 648 | 20240802 | 090700 | 747424900 | 45300 | 45350 | 45500 | 45250 | 794 |
| 649 | 20240802 | 090600 | 711409950 | 45400 | 45150 | 45400 | 45150 | 1065 |
| 650 | 20240802 | 090500 | 663254500 | 45200 | 45550 | 45550 | 45200 | 1715 |
| 651 | 20240802 | 090400 | 585504300 | 45550 | 45700 | 45700 | 45500 | 1038 |
| 652 | 20240802 | 090300 | 538192300 | 45650 | 45900 | 45900 | 45400 | 1360 |
| 653 | 20240802 | 090200 | 476089400 | 45850 | 45850 | 46100 | 45850 | 1843 |
| 654 | 20240802 | 090100 | 391370850 | 45850 | 45800 | 46200 | 45800 | 2763 |
| 655 | 20240802 | 090000 | 264463150 | 45750 | 45850 | 45900 | 45500 | 5770 |