36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 200800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 3 | 20240802 | 200700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20240802 | 200600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20240802 | 200500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20240802 | 200400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20240802 | 200300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20240802 | 200200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20240802 | 200100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20240802 | 200000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20240802 | 195900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20240802 | 195800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20240802 | 195700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20240802 | 195600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20240802 | 195500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20240802 | 195400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20240802 | 195300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20240802 | 195200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20240802 | 195100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20240802 | 195000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20240802 | 194900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20240802 | 194800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20240802 | 194700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20240802 | 194600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20240802 | 194500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20240802 | 194400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20240802 | 194300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20240802 | 194200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20240802 | 194100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20240802 | 194000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20240802 | 193900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20240802 | 193800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 33 | 20240802 | 193700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20240802 | 193600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20240802 | 193500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20240802 | 193400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20240802 | 193300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20240802 | 193200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20240802 | 193100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20240802 | 193000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20240802 | 192900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20240802 | 192800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20240802 | 192700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20240802 | 192600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20240802 | 192500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20240802 | 192400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20240802 | 192300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20240802 | 192200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20240802 | 192100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20240802 | 192000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20240802 | 191900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20240802 | 191800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20240802 | 191700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20240802 | 191600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20240802 | 191500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20240802 | 191400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20240802 | 191300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20240802 | 191200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20240802 | 191100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20240802 | 191000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20240802 | 190900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20240802 | 190800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 63 | 20240802 | 190700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20240802 | 190600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20240802 | 190500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20240802 | 190400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20240802 | 190300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20240802 | 190200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20240802 | 190100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20240802 | 190000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20240802 | 185900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20240802 | 185800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20240802 | 185700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20240802 | 185600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20240802 | 185500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20240802 | 185400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20240802 | 185300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20240802 | 185200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20240802 | 185100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20240802 | 185000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20240802 | 184900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20240802 | 184800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20240802 | 184700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20240802 | 184600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20240802 | 184500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20240802 | 184400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20240802 | 184300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20240802 | 184200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20240802 | 184100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20240802 | 184000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20240802 | 183900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20240802 | 183800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 93 | 20240802 | 183700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20240802 | 183600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20240802 | 183500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20240802 | 183400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20240802 | 183300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20240802 | 183200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20240802 | 183100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20240802 | 183000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20240802 | 182900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20240802 | 182800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20240802 | 182700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20240802 | 182600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20240802 | 182500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20240802 | 182400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20240802 | 182300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20240802 | 182200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20240802 | 182100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20240802 | 182000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20240802 | 181900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20240802 | 181800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20240802 | 181700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20240802 | 181600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20240802 | 181500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20240802 | 181400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20240802 | 181300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20240802 | 181200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20240802 | 181100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20240802 | 181000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20240802 | 180900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20240802 | 180800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 123 | 20240802 | 180700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20240802 | 180600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20240802 | 180500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20240802 | 180400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20240802 | 180300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20240802 | 180200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20240802 | 180100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20240802 | 180000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20240802 | 175900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20240802 | 175800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20240802 | 175700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20240802 | 175600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20240802 | 175500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20240802 | 175400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20240802 | 175300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20240802 | 175200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20240802 | 175100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20240802 | 175000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20240802 | 174900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20240802 | 174800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20240802 | 174700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20240802 | 174600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20240802 | 174500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20240802 | 174400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20240802 | 174300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20240802 | 174200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20240802 | 174100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20240802 | 174000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20240802 | 173900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20240802 | 173800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 153 | 20240802 | 173700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20240802 | 173600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20240802 | 173500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20240802 | 173400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20240802 | 173300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20240802 | 173200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20240802 | 173100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20240802 | 173000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20240802 | 172900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20240802 | 172800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20240802 | 172700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20240802 | 172600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20240802 | 172500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20240802 | 172400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20240802 | 172300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20240802 | 172200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20240802 | 172100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20240802 | 172000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20240802 | 171900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20240802 | 171800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20240802 | 171700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20240802 | 171600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20240802 | 171500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20240802 | 171400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20240802 | 171300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20240802 | 171200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20240802 | 171100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20240802 | 171000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20240802 | 170900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20240802 | 170800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 183 | 20240802 | 170700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20240802 | 170600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20240802 | 170500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20240802 | 170400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20240802 | 170300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20240802 | 170200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20240802 | 170100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20240802 | 170000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20240802 | 165900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20240802 | 165800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20240802 | 165700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20240802 | 165600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20240802 | 165500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20240802 | 165400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20240802 | 165300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 198 | 20240802 | 165200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 199 | 20240802 | 165100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 200 | 20240802 | 165000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20240802 | 164900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20240802 | 164800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20240802 | 164700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20240802 | 164600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20240802 | 164500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20240802 | 164400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20240802 | 164300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20240802 | 164200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20240802 | 164100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20240802 | 164000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20240802 | 163900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 212 | 20240802 | 163800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 213 | 20240802 | 163700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 214 | 20240802 | 163600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 215 | 20240802 | 163500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 216 | 20240802 | 163400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 217 | 20240802 | 163300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 218 | 20240802 | 163200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 219 | 20240802 | 163100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 220 | 20240802 | 163000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 221 | 20240802 | 162900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 222 | 20240802 | 162800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 223 | 20240802 | 162700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 224 | 20240802 | 162600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 225 | 20240802 | 162500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 226 | 20240802 | 162400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 227 | 20240802 | 162300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 228 | 20240802 | 162200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 229 | 20240802 | 162100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 230 | 20240802 | 162000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 231 | 20240802 | 161900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 232 | 20240802 | 161800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 233 | 20240802 | 161700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 234 | 20240802 | 161600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 235 | 20240802 | 161500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 236 | 20240802 | 161400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 237 | 20240802 | 161300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 238 | 20240802 | 161200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 239 | 20240802 | 161100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 240 | 20240802 | 161000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 241 | 20240802 | 160900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 242 | 20240802 | 160800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 243 | 20240802 | 160700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 244 | 20240802 | 160600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 245 | 20240802 | 160500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 246 | 20240802 | 160400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 247 | 20240802 | 160300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 248 | 20240802 | 160200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 249 | 20240802 | 160100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 250 | 20240802 | 160000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 251 | 20240802 | 155900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 252 | 20240802 | 155800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 253 | 20240802 | 155700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 254 | 20240802 | 155600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 255 | 20240802 | 155500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 256 | 20240802 | 155400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 257 | 20240802 | 155300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 258 | 20240802 | 155200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 259 | 20240802 | 155100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 260 | 20240802 | 155000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 261 | 20240802 | 154900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 262 | 20240802 | 154800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 263 | 20240802 | 154700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 264 | 20240802 | 154600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 265 | 20240802 | 154500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 266 | 20240802 | 154400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 267 | 20240802 | 154300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 268 | 20240802 | 154200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 269 | 20240802 | 154100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 270 | 20240802 | 154000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 271 | 20240802 | 153900 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 272 | 20240802 | 153800 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 273 | 20240802 | 153700 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 274 | 20240802 | 153600 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 275 | 20240802 | 153500 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 276 | 20240802 | 153400 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 277 | 20240802 | 153300 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 278 | 20240802 | 153200 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 279 | 20240802 | 153100 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 280 | 20240802 | 153000 | 11585843500 | 41250 | 41250 | 41250 | 41250 | 4564 |
| 281 | 20240802 | 152900 | 11397578500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 282 | 20240802 | 152800 | 11397578500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 283 | 20240802 | 152700 | 11397578500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 284 | 20240802 | 152600 | 11397578500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 285 | 20240802 | 152500 | 11397578500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 286 | 20240802 | 152400 | 11397578500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 287 | 20240802 | 152300 | 11397578500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 288 | 20240802 | 152200 | 11397578500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 289 | 20240802 | 152100 | 11397578500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 290 | 20240802 | 152000 | 11397578500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 291 | 20240802 | 151900 | 11397578500 | 41250 | 41250 | 41250 | 41200 | 820 |
| 292 | 20240802 | 151800 | 11363765000 | 41300 | 41250 | 41350 | 41200 | 6210 |
| 293 | 20240802 | 151700 | 11107801000 | 41350 | 41300 | 41350 | 41250 | 2509 |
| 294 | 20240802 | 151600 | 11004167700 | 41350 | 41350 | 41400 | 41350 | 460 |
| 295 | 20240802 | 151500 | 10985138400 | 41300 | 41350 | 41350 | 41300 | 1688 |
| 296 | 20240802 | 151400 | 10915403600 | 41300 | 41350 | 41400 | 41300 | 612 |
| 297 | 20240802 | 151300 | 10890097500 | 41350 | 41350 | 41400 | 41300 | 555 |
| 298 | 20240802 | 151200 | 10867151550 | 41350 | 41350 | 41450 | 41300 | 795 |
| 299 | 20240802 | 151100 | 10834301350 | 41350 | 41400 | 41400 | 41300 | 634 |
| 300 | 20240802 | 151000 | 10808081200 | 41450 | 41350 | 41450 | 41350 | 519 |
| 301 | 20240802 | 150900 | 10786591450 | 41350 | 41350 | 41400 | 41300 | 596 |
| 302 | 20240802 | 150800 | 10761947000 | 41350 | 41400 | 41450 | 41300 | 666 |
| 303 | 20240802 | 150700 | 10734382100 | 41400 | 41400 | 41450 | 41400 | 334 |
| 304 | 20240802 | 150600 | 10720551500 | 41400 | 41300 | 41400 | 41300 | 480 |
| 305 | 20240802 | 150500 | 10700708550 | 41350 | 41350 | 41450 | 41350 | 117 |
| 306 | 20240802 | 150400 | 10695865550 | 41400 | 41400 | 41400 | 41350 | 298 |
| 307 | 20240802 | 150300 | 10683534400 | 41400 | 41350 | 41400 | 41350 | 220 |
| 308 | 20240802 | 150200 | 10674433600 | 41350 | 41450 | 41450 | 41300 | 911 |
| 309 | 20240802 | 150100 | 10636766600 | 41350 | 41400 | 41450 | 41350 | 1583 |
| 310 | 20240802 | 150000 | 10571232850 | 41400 | 41500 | 41500 | 41400 | 190 |
| 311 | 20240802 | 145900 | 10563354550 | 41450 | 41450 | 41500 | 41400 | 1059 |
| 312 | 20240802 | 145800 | 10519493350 | 41400 | 41500 | 41550 | 41400 | 626 |
| 313 | 20240802 | 145700 | 10493545400 | 41450 | 41500 | 41550 | 41450 | 799 |
| 314 | 20240802 | 145600 | 10460380300 | 41500 | 41500 | 41550 | 41500 | 181 |
| 315 | 20240802 | 145500 | 10452867300 | 41550 | 41500 | 41600 | 41450 | 643 |
| 316 | 20240802 | 145400 | 10426182850 | 41500 | 41500 | 41550 | 41500 | 366 |
| 317 | 20240802 | 145300 | 10410988500 | 41500 | 41450 | 41550 | 41450 | 536 |
| 318 | 20240802 | 145200 | 10388744350 | 41500 | 41500 | 41500 | 41450 | 236 |
| 319 | 20240802 | 145100 | 10378956250 | 41500 | 41500 | 41500 | 41400 | 356 |
| 320 | 20240802 | 145000 | 10364194600 | 41500 | 41350 | 41500 | 41350 | 329 |
| 321 | 20240802 | 144900 | 10350572850 | 41350 | 41450 | 41500 | 41350 | 604 |
| 322 | 20240802 | 144800 | 10325560450 | 41450 | 41450 | 41450 | 41400 | 241 |
| 323 | 20240802 | 144700 | 10315578250 | 41450 | 41450 | 41500 | 41400 | 376 |
| 324 | 20240802 | 144600 | 10299982950 | 41450 | 41500 | 41500 | 41400 | 524 |
| 325 | 20240802 | 144500 | 10278276500 | 41500 | 41500 | 41500 | 41400 | 525 |
| 326 | 20240802 | 144400 | 10256498500 | 41500 | 41550 | 41550 | 41400 | 931 |
| 327 | 20240802 | 144300 | 10217870050 | 41550 | 41550 | 41650 | 41500 | 128 |
| 328 | 20240802 | 144200 | 10212551550 | 41500 | 41550 | 41600 | 41450 | 187 |
| 329 | 20240802 | 144100 | 10204789300 | 41550 | 41400 | 41550 | 41400 | 130 |
| 330 | 20240802 | 144000 | 10199397500 | 41400 | 41450 | 41600 | 41350 | 891 |
| 331 | 20240802 | 143900 | 10162483900 | 41500 | 41350 | 41500 | 41350 | 689 |
| 332 | 20240802 | 143800 | 10133956050 | 41350 | 41400 | 41400 | 41350 | 297 |
| 333 | 20240802 | 143700 | 10121662900 | 41350 | 41400 | 41400 | 41350 | 327 |
| 334 | 20240802 | 143600 | 10108128450 | 41450 | 41400 | 41450 | 41300 | 487 |
| 335 | 20240802 | 143500 | 10087960400 | 41300 | 41400 | 41400 | 41300 | 531 |
| 336 | 20240802 | 143400 | 10065994150 | 41350 | 41250 | 41400 | 41250 | 411 |
| 337 | 20240802 | 143300 | 10049013850 | 41250 | 41350 | 41400 | 41250 | 317 |
| 338 | 20240802 | 143200 | 10035919150 | 41350 | 41350 | 41400 | 41300 | 226 |
| 339 | 20240802 | 143100 | 10026572150 | 41350 | 41400 | 41450 | 41350 | 375 |
| 340 | 20240802 | 143000 | 10011047200 | 41400 | 41350 | 41400 | 41350 | 134 |
| 341 | 20240802 | 142900 | 10005503150 | 41300 | 41300 | 41300 | 41250 | 302 |
| 342 | 20240802 | 142800 | 9993033900 | 41250 | 41250 | 41400 | 41250 | 314 |
| 343 | 20240802 | 142700 | 9980080450 | 41300 | 41300 | 41300 | 41250 | 319 |
| 344 | 20240802 | 142600 | 9966920850 | 41250 | 41250 | 41300 | 41250 | 377 |
| 345 | 20240802 | 142500 | 9951369350 | 41250 | 41250 | 41350 | 41250 | 192 |
| 346 | 20240802 | 142400 | 9943441850 | 41250 | 41250 | 41400 | 41250 | 365 |
| 347 | 20240802 | 142300 | 9928355600 | 41250 | 41300 | 41300 | 41250 | 502 |
| 348 | 20240802 | 142200 | 9907635350 | 41300 | 41350 | 41350 | 41250 | 1078 |
| 349 | 20240802 | 142100 | 9863098650 | 41350 | 41400 | 41450 | 41350 | 343 |
| 350 | 20240802 | 142000 | 9848907500 | 41350 | 41400 | 41400 | 41350 | 175 |
| 351 | 20240802 | 141900 | 9841665400 | 41350 | 41350 | 41400 | 41350 | 544 |
| 352 | 20240802 | 141800 | 9819163200 | 41350 | 41400 | 41450 | 41350 | 373 |
| 353 | 20240802 | 141700 | 9803729900 | 41450 | 41400 | 41450 | 41400 | 141 |
| 354 | 20240802 | 141600 | 9797889950 | 41450 | 41450 | 41550 | 41400 | 270 |
| 355 | 20240802 | 141500 | 9786688400 | 41450 | 41400 | 41450 | 41300 | 524 |
| 356 | 20240802 | 141400 | 9765034300 | 41300 | 41350 | 41500 | 41300 | 638 |
| 357 | 20240802 | 141300 | 9738602200 | 41400 | 41450 | 41450 | 41200 | 94 |
| 358 | 20240802 | 141200 | 9734717600 | 41200 | 41450 | 41500 | 41200 | 3427 |
| 359 | 20240802 | 141100 | 9593388150 | 41450 | 41400 | 41450 | 41300 | 437 |
| 360 | 20240802 | 141000 | 9575295550 | 41350 | 41250 | 41400 | 41150 | 288 |
| 361 | 20240802 | 140900 | 9563400650 | 41100 | 41150 | 41250 | 41050 | 1665 |
| 362 | 20240802 | 140800 | 9494948050 | 41150 | 41150 | 41300 | 41150 | 105 |
| 363 | 20240802 | 140700 | 9490623100 | 41150 | 41200 | 41200 | 41150 | 335 |
| 364 | 20240802 | 140600 | 9476836650 | 41200 | 41150 | 41250 | 41150 | 840 |
| 365 | 20240802 | 140500 | 9442244000 | 41150 | 41150 | 41200 | 41150 | 390 |
| 366 | 20240802 | 140400 | 9426192650 | 41150 | 41300 | 41300 | 41100 | 1134 |
| 367 | 20240802 | 140300 | 9379538900 | 41250 | 41500 | 41500 | 41250 | 885 |
| 368 | 20240802 | 140200 | 9342947500 | 41400 | 41400 | 41450 | 41400 | 584 |
| 369 | 20240802 | 140100 | 9318768200 | 41400 | 41550 | 41550 | 41400 | 916 |
| 370 | 20240802 | 140000 | 9280794900 | 41500 | 41500 | 41550 | 41450 | 706 |
| 371 | 20240802 | 135900 | 9251503700 | 41500 | 41600 | 41600 | 41500 | 425 |
| 372 | 20240802 | 135800 | 9233858800 | 41650 | 41600 | 41650 | 41500 | 183 |
| 373 | 20240802 | 135700 | 9226256300 | 41550 | 41500 | 41550 | 41500 | 1319 |
| 374 | 20240802 | 135600 | 9171507600 | 41600 | 41650 | 41650 | 41500 | 1590 |
| 375 | 20240802 | 135500 | 9105406250 | 41700 | 41850 | 41850 | 41650 | 978 |
| 376 | 20240802 | 135400 | 9064555650 | 41850 | 41800 | 41850 | 41800 | 351 |
| 377 | 20240802 | 135300 | 9049877400 | 41800 | 41850 | 41900 | 41800 | 806 |
| 378 | 20240802 | 135200 | 9016179500 | 41850 | 41850 | 41950 | 41850 | 1058 |
| 379 | 20240802 | 135100 | 8971877400 | 41900 | 41850 | 41900 | 41850 | 149 |
| 380 | 20240802 | 135000 | 8965639300 | 41900 | 41900 | 41900 | 41850 | 317 |
| 381 | 20240802 | 134900 | 8952368200 | 41900 | 41900 | 41950 | 41850 | 200 |
| 382 | 20240802 | 134800 | 8943994500 | 41900 | 41850 | 41900 | 41850 | 390 |
| 383 | 20240802 | 134700 | 8927670450 | 41850 | 41900 | 41950 | 41850 | 507 |
| 384 | 20240802 | 134600 | 8906428250 | 41900 | 41900 | 41950 | 41900 | 281 |
| 385 | 20240802 | 134500 | 8894654100 | 41950 | 41900 | 42000 | 41900 | 399 |
| 386 | 20240802 | 134400 | 8877919150 | 41900 | 41950 | 41950 | 41900 | 167 |
| 387 | 20240802 | 134300 | 8870921500 | 41900 | 41950 | 41950 | 41900 | 481 |
| 388 | 20240802 | 134200 | 8850753150 | 41900 | 42000 | 42000 | 41900 | 1204 |
| 389 | 20240802 | 134100 | 8800296250 | 42000 | 41900 | 42000 | 41900 | 80 |
| 390 | 20240802 | 134000 | 8796941700 | 41900 | 41950 | 41950 | 41900 | 327 |
| 391 | 20240802 | 133900 | 8783234150 | 41950 | 42000 | 42000 | 41900 | 554 |
| 392 | 20240802 | 133800 | 8759995400 | 41950 | 42000 | 42000 | 41950 | 306 |
| 393 | 20240802 | 133700 | 8747154150 | 42000 | 42000 | 42000 | 41950 | 365 |
| 394 | 20240802 | 133600 | 8731842050 | 41950 | 42000 | 42000 | 41950 | 182 |
| 395 | 20240802 | 133500 | 8724206900 | 42000 | 41950 | 42000 | 41900 | 84 |
| 396 | 20240802 | 133400 | 8720685550 | 42000 | 41900 | 42000 | 41900 | 423 |
| 397 | 20240802 | 133300 | 8702942650 | 42000 | 42050 | 42050 | 41900 | 542 |
| 398 | 20240802 | 133200 | 8680192850 | 42050 | 42100 | 42100 | 42050 | 106 |
| 399 | 20240802 | 133100 | 8675733050 | 42100 | 42200 | 42200 | 42100 | 422 |
| 400 | 20240802 | 133000 | 8657940400 | 42200 | 42200 | 42250 | 42200 | 92 |
| 401 | 20240802 | 132900 | 8654056850 | 42200 | 42100 | 42200 | 42100 | 128 |
| 402 | 20240802 | 132800 | 8648661750 | 42100 | 42150 | 42150 | 42100 | 354 |
| 403 | 20240802 | 132700 | 8633745650 | 42100 | 42150 | 42200 | 42100 | 142 |
| 404 | 20240802 | 132600 | 8627761000 | 42150 | 42000 | 42200 | 42000 | 526 |
| 405 | 20240802 | 132500 | 8605633550 | 41950 | 41950 | 42000 | 41900 | 815 |
| 406 | 20240802 | 132400 | 8571445000 | 42000 | 42050 | 42100 | 42000 | 976 |
| 407 | 20240802 | 132300 | 8530439450 | 42100 | 42100 | 42100 | 42050 | 178 |
| 408 | 20240802 | 132200 | 8522950950 | 42100 | 42050 | 42100 | 42050 | 310 |
| 409 | 20240802 | 132100 | 8509910400 | 42100 | 42050 | 42150 | 42050 | 66 |
| 410 | 20240802 | 132000 | 8507133000 | 42100 | 42200 | 42200 | 42100 | 148 |
| 411 | 20240802 | 131900 | 8500894200 | 42100 | 42150 | 42150 | 42050 | 207 |
| 412 | 20240802 | 131800 | 8492180650 | 42150 | 42050 | 42150 | 42050 | 433 |
| 413 | 20240802 | 131700 | 8473961550 | 42050 | 42050 | 42100 | 42050 | 240 |
| 414 | 20240802 | 131600 | 8463869450 | 42100 | 42050 | 42100 | 42050 | 125 |
| 415 | 20240802 | 131500 | 8458612800 | 42100 | 42100 | 42100 | 42050 | 175 |
| 416 | 20240802 | 131400 | 8451253450 | 42100 | 42100 | 42150 | 42050 | 917 |
| 417 | 20240802 | 131300 | 8412649550 | 42100 | 42100 | 42150 | 42100 | 219 |
| 418 | 20240802 | 131200 | 8403428600 | 42150 | 42100 | 42150 | 42100 | 206 |
| 419 | 20240802 | 131100 | 8394755150 | 42100 | 42100 | 42150 | 42100 | 82 |
| 420 | 20240802 | 131000 | 8391302400 | 42150 | 42150 | 42150 | 42100 | 63 |
| 421 | 20240802 | 130900 | 8388649550 | 42150 | 42150 | 42150 | 42100 | 437 |
| 422 | 20240802 | 130800 | 8370248750 | 42100 | 42200 | 42200 | 42100 | 154 |
| 423 | 20240802 | 130700 | 8363761450 | 42150 | 42150 | 42200 | 42100 | 129 |
| 424 | 20240802 | 130600 | 8358325250 | 42100 | 42150 | 42150 | 42100 | 249 |
| 425 | 20240802 | 130500 | 8347834200 | 42200 | 42200 | 42200 | 42150 | 145 |
| 426 | 20240802 | 130400 | 8341722300 | 42200 | 42200 | 42250 | 42150 | 31 |
| 427 | 20240802 | 130300 | 8340414050 | 42150 | 42250 | 42300 | 42150 | 521 |
| 428 | 20240802 | 130200 | 8318410750 | 42300 | 42200 | 42300 | 42200 | 552 |
| 429 | 20240802 | 130100 | 8295083700 | 42200 | 42050 | 42200 | 42050 | 115 |
| 430 | 20240802 | 130000 | 8290241600 | 42050 | 42000 | 42050 | 42000 | 205 |
| 431 | 20240802 | 125900 | 8281621500 | 42000 | 42050 | 42100 | 42000 | 241 |
| 432 | 20240802 | 125800 | 8271487450 | 42050 | 42100 | 42100 | 42050 | 265 |
| 433 | 20240802 | 125700 | 8260339950 | 42100 | 42050 | 42100 | 42050 | 115 |
| 434 | 20240802 | 125600 | 8255503850 | 42050 | 42050 | 42200 | 42050 | 201 |
| 435 | 20240802 | 125500 | 8247038450 | 42000 | 41950 | 42050 | 41950 | 683 |
| 436 | 20240802 | 125400 | 8218367000 | 41950 | 42000 | 42000 | 41950 | 153 |
| 437 | 20240802 | 125300 | 8211947450 | 42000 | 41900 | 42000 | 41850 | 1546 |
| 438 | 20240802 | 125200 | 8147120600 | 41900 | 41900 | 41950 | 41850 | 474 |
| 439 | 20240802 | 125100 | 8127262100 | 41900 | 42050 | 42050 | 41900 | 1966 |
| 440 | 20240802 | 125000 | 8044781650 | 42000 | 42050 | 42050 | 42000 | 510 |
| 441 | 20240802 | 124900 | 8023361050 | 42000 | 42050 | 42050 | 42000 | 788 |
| 442 | 20240802 | 124800 | 7990257450 | 42000 | 42050 | 42050 | 42000 | 325 |
| 443 | 20240802 | 124700 | 7976598800 | 42050 | 42050 | 42100 | 42050 | 1196 |
| 444 | 20240802 | 124600 | 7926304250 | 42050 | 42100 | 42100 | 42050 | 659 |
| 445 | 20240802 | 124500 | 7898582900 | 42100 | 42100 | 42150 | 42050 | 1450 |
| 446 | 20240802 | 124400 | 7837560200 | 42100 | 42100 | 42150 | 42100 | 1367 |
| 447 | 20240802 | 124300 | 7780006000 | 42150 | 42150 | 42150 | 42100 | 484 |
| 448 | 20240802 | 124200 | 7759609600 | 42150 | 42100 | 42150 | 42100 | 326 |
| 449 | 20240802 | 124100 | 7745878600 | 42100 | 42150 | 42200 | 42100 | 268 |
| 450 | 20240802 | 124000 | 7734585250 | 42200 | 42150 | 42200 | 42150 | 220 |
| 451 | 20240802 | 123900 | 7725311050 | 42150 | 42150 | 42250 | 42150 | 44 |
| 452 | 20240802 | 123800 | 7723455900 | 42150 | 42200 | 42200 | 42150 | 147 |
| 453 | 20240802 | 123700 | 7717255300 | 42200 | 42150 | 42200 | 42150 | 231 |
| 454 | 20240802 | 123600 | 7707515000 | 42150 | 42150 | 42200 | 42150 | 219 |
| 455 | 20240802 | 123500 | 7698283900 | 42150 | 42200 | 42200 | 42150 | 170 |
| 456 | 20240802 | 123400 | 7691115050 | 42200 | 42200 | 42250 | 42150 | 166 |
| 457 | 20240802 | 123300 | 7684110250 | 42250 | 42250 | 42250 | 42150 | 201 |
| 458 | 20240802 | 123200 | 7675632450 | 42200 | 42200 | 42200 | 42150 | 119 |
| 459 | 20240802 | 123100 | 7670613650 | 42150 | 42150 | 42200 | 42150 | 513 |
| 460 | 20240802 | 123000 | 7648990400 | 42200 | 42150 | 42200 | 42100 | 492 |
| 461 | 20240802 | 122900 | 7628266950 | 42100 | 42200 | 42200 | 42100 | 237 |
| 462 | 20240802 | 122800 | 7618281900 | 42150 | 42200 | 42200 | 42150 | 669 |
| 463 | 20240802 | 122700 | 7590082950 | 42200 | 42200 | 42200 | 42150 | 296 |
| 464 | 20240802 | 122600 | 7577601950 | 42150 | 42250 | 42250 | 42150 | 104 |
| 465 | 20240802 | 122500 | 7573214600 | 42300 | 42250 | 42300 | 42150 | 232 |
| 466 | 20240802 | 122400 | 7563424300 | 42250 | 42200 | 42250 | 42200 | 110 |
| 467 | 20240802 | 122300 | 7558781850 | 42250 | 42150 | 42250 | 42150 | 141 |
| 468 | 20240802 | 122200 | 7552833650 | 42150 | 42200 | 42200 | 42150 | 234 |
| 469 | 20240802 | 122100 | 7542966400 | 42250 | 42200 | 42250 | 42200 | 138 |
| 470 | 20240802 | 122000 | 7537142500 | 42200 | 42150 | 42200 | 42150 | 808 |
| 471 | 20240802 | 121900 | 7503084750 | 42150 | 42200 | 42200 | 42150 | 719 |
| 472 | 20240802 | 121800 | 7472778550 | 42150 | 42200 | 42250 | 42150 | 397 |
| 473 | 20240802 | 121700 | 7456033050 | 42200 | 42150 | 42200 | 42150 | 308 |
| 474 | 20240802 | 121600 | 7443049600 | 42150 | 42250 | 42250 | 42150 | 422 |
| 475 | 20240802 | 121500 | 7425241050 | 42250 | 42250 | 42300 | 42250 | 338 |
| 476 | 20240802 | 121400 | 7410958250 | 42250 | 42250 | 42350 | 42250 | 115 |
| 477 | 20240802 | 121300 | 7406098250 | 42250 | 42250 | 42250 | 42200 | 88 |
| 478 | 20240802 | 121200 | 7402383050 | 42250 | 42300 | 42350 | 42250 | 121 |
| 479 | 20240802 | 121100 | 7397265100 | 42300 | 42250 | 42350 | 42200 | 428 |
| 480 | 20240802 | 121000 | 7379171750 | 42250 | 42300 | 42300 | 42200 | 212 |
| 481 | 20240802 | 120900 | 7370213550 | 42300 | 42250 | 42300 | 42200 | 416 |
| 482 | 20240802 | 120800 | 7352645000 | 42250 | 42200 | 42250 | 42200 | 256 |
| 483 | 20240802 | 120700 | 7341838150 | 42250 | 42300 | 42300 | 42200 | 404 |
| 484 | 20240802 | 120600 | 7324777700 | 42250 | 42350 | 42350 | 42250 | 644 |
| 485 | 20240802 | 120500 | 7297546900 | 42350 | 42350 | 42350 | 42300 | 354 |
| 486 | 20240802 | 120400 | 7282571600 | 42350 | 42350 | 42350 | 42300 | 183 |
| 487 | 20240802 | 120300 | 7274828250 | 42350 | 42350 | 42350 | 42300 | 217 |
| 488 | 20240802 | 120200 | 7265646550 | 42350 | 42300 | 42400 | 42300 | 201 |
| 489 | 20240802 | 120100 | 7257139600 | 42350 | 42400 | 42400 | 42300 | 158 |
| 490 | 20240802 | 120000 | 7250454300 | 42300 | 42450 | 42450 | 42300 | 691 |
| 491 | 20240802 | 115900 | 7221207050 | 42400 | 42500 | 42550 | 42350 | 235 |
| 492 | 20240802 | 115800 | 7211235600 | 42400 | 42400 | 42500 | 42350 | 200 |
| 493 | 20240802 | 115700 | 7202748600 | 42350 | 42300 | 42350 | 42300 | 182 |
| 494 | 20240802 | 115600 | 7195047700 | 42300 | 42400 | 42450 | 42300 | 615 |
| 495 | 20240802 | 115500 | 7168988650 | 42450 | 42300 | 42450 | 42300 | 243 |
| 496 | 20240802 | 115400 | 7158692250 | 42350 | 42250 | 42400 | 42200 | 2281 |
| 497 | 20240802 | 115300 | 7062274150 | 42300 | 42300 | 42350 | 42250 | 496 |
| 498 | 20240802 | 115200 | 7041300600 | 42350 | 42300 | 42350 | 42300 | 830 |
| 499 | 20240802 | 115100 | 7006191400 | 42300 | 42350 | 42350 | 42300 | 452 |
| 500 | 20240802 | 115000 | 6987067400 | 42300 | 42300 | 42350 | 42300 | 295 |
| 501 | 20240802 | 114900 | 6974588650 | 42350 | 42350 | 42400 | 42300 | 651 |
| 502 | 20240802 | 114800 | 6947027250 | 42350 | 42500 | 42500 | 42350 | 2395 |
| 503 | 20240802 | 114700 | 6845435350 | 42550 | 42450 | 42600 | 42450 | 627 |
| 504 | 20240802 | 114600 | 6818801700 | 42450 | 42450 | 42500 | 42450 | 578 |
| 505 | 20240802 | 114500 | 6794264850 | 42450 | 42450 | 42500 | 42450 | 69 |
| 506 | 20240802 | 114400 | 6791335450 | 42500 | 42500 | 42500 | 42450 | 163 |
| 507 | 20240802 | 114300 | 6784409650 | 42500 | 42500 | 42550 | 42450 | 742 |
| 508 | 20240802 | 114200 | 6752875900 | 42500 | 42550 | 42600 | 42500 | 1070 |
| 509 | 20240802 | 114100 | 6707384900 | 42550 | 42600 | 42600 | 42550 | 423 |
| 510 | 20240802 | 114000 | 6689385450 | 42550 | 42550 | 42550 | 42550 | 1389 |
| 511 | 20240802 | 113900 | 6630283500 | 42600 | 42550 | 42600 | 42550 | 243 |
| 512 | 20240802 | 113800 | 6619937650 | 42550 | 42550 | 42600 | 42550 | 1554 |
| 513 | 20240802 | 113700 | 6553814700 | 42600 | 42650 | 42650 | 42550 | 93 |
| 514 | 20240802 | 113600 | 6549854750 | 42650 | 42600 | 42650 | 42600 | 163 |
| 515 | 20240802 | 113500 | 6542909100 | 42600 | 42600 | 42650 | 42600 | 469 |
| 516 | 20240802 | 113400 | 6522929100 | 42600 | 42600 | 42650 | 42550 | 332 |
| 517 | 20240802 | 113300 | 6508790500 | 42600 | 42550 | 42650 | 42550 | 91 |
| 518 | 20240802 | 113200 | 6504915600 | 42600 | 42550 | 42650 | 42550 | 600 |
| 519 | 20240802 | 113100 | 6479381300 | 42550 | 42650 | 42700 | 42550 | 376 |
| 520 | 20240802 | 113000 | 6463366350 | 42700 | 42650 | 42750 | 42650 | 109 |
| 521 | 20240802 | 112900 | 6458716500 | 42750 | 42700 | 42750 | 42650 | 171 |
| 522 | 20240802 | 112800 | 6451423000 | 42650 | 42650 | 42750 | 42650 | 350 |
| 523 | 20240802 | 112700 | 6436480050 | 42700 | 42600 | 42700 | 42600 | 221 |
| 524 | 20240802 | 112600 | 6427050150 | 42600 | 42600 | 42750 | 42600 | 337 |
| 525 | 20240802 | 112500 | 6412675500 | 42600 | 42650 | 42650 | 42600 | 269 |
| 526 | 20240802 | 112400 | 6401215650 | 42650 | 42600 | 42700 | 42600 | 162 |
| 527 | 20240802 | 112300 | 6394307300 | 42700 | 42650 | 42700 | 42550 | 284 |
| 528 | 20240802 | 112200 | 6382210250 | 42600 | 42650 | 42650 | 42600 | 2702 |
| 529 | 20240802 | 112100 | 6267102900 | 42600 | 42650 | 42650 | 42600 | 191 |
| 530 | 20240802 | 112000 | 6258965750 | 42650 | 42600 | 42700 | 42600 | 170 |
| 531 | 20240802 | 111900 | 6251716550 | 42650 | 42600 | 42650 | 42600 | 381 |
| 532 | 20240802 | 111800 | 6235478200 | 42650 | 42650 | 42650 | 42600 | 453 |
| 533 | 20240802 | 111700 | 6216161450 | 42650 | 42700 | 42700 | 42650 | 245 |
| 534 | 20240802 | 111600 | 6205709600 | 42650 | 42650 | 42700 | 42650 | 83 |
| 535 | 20240802 | 111500 | 6202168100 | 42650 | 42800 | 42800 | 42650 | 85 |
| 536 | 20240802 | 111400 | 6198541800 | 42800 | 42650 | 42800 | 42600 | 415 |
| 537 | 20240802 | 111300 | 6180837800 | 42600 | 42650 | 42650 | 42600 | 725 |
| 538 | 20240802 | 111200 | 6149945100 | 42650 | 42650 | 42700 | 42650 | 165 |
| 539 | 20240802 | 111100 | 6142907750 | 42800 | 42650 | 42800 | 42600 | 1815 |
| 540 | 20240802 | 111000 | 6065500300 | 42700 | 42700 | 42750 | 42650 | 723 |
| 541 | 20240802 | 110900 | 6034642650 | 42750 | 42850 | 42900 | 42750 | 298 |
| 542 | 20240802 | 110800 | 6021886200 | 42850 | 42750 | 42850 | 42750 | 318 |
| 543 | 20240802 | 110700 | 6008270150 | 42800 | 42750 | 42850 | 42750 | 162 |
| 544 | 20240802 | 110600 | 6001343650 | 42750 | 42800 | 42950 | 42750 | 437 |
| 545 | 20240802 | 110500 | 5982628250 | 42800 | 42750 | 42800 | 42750 | 96 |
| 546 | 20240802 | 110400 | 5978523150 | 42750 | 42800 | 42800 | 42700 | 1024 |
| 547 | 20240802 | 110300 | 5934784150 | 42800 | 42900 | 42900 | 42750 | 154 |
| 548 | 20240802 | 110200 | 5928194550 | 42700 | 42750 | 42850 | 42700 | 400 |
| 549 | 20240802 | 110100 | 5911102400 | 42700 | 42750 | 42850 | 42700 | 505 |
| 550 | 20240802 | 110000 | 5889515650 | 42800 | 42700 | 42800 | 42700 | 328 |
| 551 | 20240802 | 105900 | 5875496700 | 42700 | 42700 | 42750 | 42700 | 209 |
| 552 | 20240802 | 105800 | 5866566400 | 42750 | 42700 | 42750 | 42700 | 296 |
| 553 | 20240802 | 105700 | 5853927100 | 42700 | 42700 | 42750 | 42700 | 399 |
| 554 | 20240802 | 105600 | 5836888900 | 42750 | 42700 | 42750 | 42700 | 130 |
| 555 | 20240802 | 105500 | 5831336800 | 42700 | 42750 | 42750 | 42650 | 416 |
| 556 | 20240802 | 105400 | 5813572000 | 42750 | 42800 | 42800 | 42750 | 143 |
| 557 | 20240802 | 105300 | 5807458350 | 42800 | 42800 | 42850 | 42750 | 151 |
| 558 | 20240802 | 105200 | 5801000850 | 42750 | 42750 | 42800 | 42750 | 65 |
| 559 | 20240802 | 105100 | 5798221400 | 42750 | 42800 | 42800 | 42750 | 143 |
| 560 | 20240802 | 105000 | 5792105350 | 42800 | 42800 | 42850 | 42750 | 272 |
| 561 | 20240802 | 104900 | 5780470550 | 42800 | 42800 | 42800 | 42750 | 86 |
| 562 | 20240802 | 104800 | 5776791700 | 42800 | 42700 | 42850 | 42700 | 298 |
| 563 | 20240802 | 104700 | 5764061950 | 42750 | 42800 | 42800 | 42700 | 454 |
| 564 | 20240802 | 104600 | 5744651450 | 42800 | 42850 | 42900 | 42800 | 280 |
| 565 | 20240802 | 104500 | 5732655050 | 42850 | 42800 | 42900 | 42750 | 161 |
| 566 | 20240802 | 104400 | 5725757200 | 42800 | 42800 | 42900 | 42750 | 209 |
| 567 | 20240802 | 104300 | 5716812550 | 42750 | 43000 | 43000 | 42750 | 1145 |
| 568 | 20240802 | 104200 | 5667770250 | 42950 | 42950 | 43050 | 42900 | 446 |
| 569 | 20240802 | 104100 | 5648616000 | 42950 | 42950 | 43050 | 42950 | 727 |
| 570 | 20240802 | 104000 | 5617366800 | 42950 | 42850 | 43000 | 42850 | 242 |
| 571 | 20240802 | 103900 | 5606979250 | 42850 | 42850 | 42900 | 42850 | 139 |
| 572 | 20240802 | 103800 | 5601016950 | 42850 | 42800 | 42850 | 42800 | 600 |
| 573 | 20240802 | 103700 | 5575333750 | 42800 | 42700 | 42800 | 42700 | 289 |
| 574 | 20240802 | 103600 | 5562977850 | 42800 | 42700 | 42800 | 42650 | 161 |
| 575 | 20240802 | 103500 | 5556106250 | 42650 | 42800 | 42800 | 42650 | 3093 |
| 576 | 20240802 | 103400 | 5424059750 | 42800 | 42850 | 42850 | 42800 | 244 |
| 577 | 20240802 | 103300 | 5413615350 | 42850 | 42850 | 42850 | 42800 | 481 |
| 578 | 20240802 | 103200 | 5393013350 | 42850 | 42800 | 42850 | 42800 | 325 |
| 579 | 20240802 | 103100 | 5379101650 | 42800 | 42850 | 42850 | 42800 | 236 |
| 580 | 20240802 | 103000 | 5368996300 | 42850 | 42950 | 43000 | 42800 | 190 |
| 581 | 20240802 | 102900 | 5360851450 | 42900 | 42900 | 42900 | 42850 | 327 |
| 582 | 20240802 | 102800 | 5346833500 | 42850 | 42850 | 42900 | 42800 | 611 |
| 583 | 20240802 | 102700 | 5320660400 | 42850 | 42800 | 42850 | 42750 | 362 |
| 584 | 20240802 | 102600 | 5305169900 | 42800 | 42800 | 42800 | 42700 | 1494 |
| 585 | 20240802 | 102500 | 5241280250 | 42800 | 42900 | 42950 | 42800 | 1335 |
| 586 | 20240802 | 102400 | 5184046450 | 42950 | 42900 | 43050 | 42900 | 252 |
| 587 | 20240802 | 102300 | 5173233550 | 42950 | 43000 | 43050 | 42900 | 2454 |
| 588 | 20240802 | 102200 | 5067859150 | 43000 | 43100 | 43250 | 43000 | 2376 |
| 589 | 20240802 | 102100 | 4965552500 | 43250 | 43300 | 43300 | 43100 | 1011 |
| 590 | 20240802 | 102000 | 4921895650 | 43300 | 43350 | 43350 | 43300 | 293 |
| 591 | 20240802 | 101900 | 4909205500 | 43300 | 43400 | 43400 | 43300 | 376 |
| 592 | 20240802 | 101800 | 4892902400 | 43400 | 43400 | 43450 | 43350 | 327 |
| 593 | 20240802 | 101700 | 4878716800 | 43450 | 43400 | 43450 | 43400 | 473 |
| 594 | 20240802 | 101600 | 4858173450 | 43400 | 43450 | 43500 | 43350 | 355 |
| 595 | 20240802 | 101500 | 4842759650 | 43450 | 43350 | 43450 | 43350 | 270 |
| 596 | 20240802 | 101400 | 4831045400 | 43350 | 43500 | 43500 | 43350 | 496 |
| 597 | 20240802 | 101300 | 4809502600 | 43450 | 43400 | 43550 | 43400 | 608 |
| 598 | 20240802 | 101200 | 4783094650 | 43400 | 43250 | 43500 | 43250 | 671 |
| 599 | 20240802 | 101100 | 4753982850 | 43200 | 43150 | 43200 | 43100 | 751 |
| 600 | 20240802 | 101000 | 4721572950 | 43150 | 43300 | 43300 | 43000 | 1159 |
| 601 | 20240802 | 100900 | 4671525550 | 43400 | 43400 | 43400 | 43250 | 173 |
| 602 | 20240802 | 100800 | 4664033050 | 43300 | 43550 | 43550 | 43300 | 1273 |
| 603 | 20240802 | 100700 | 4608725250 | 43500 | 43300 | 43500 | 43300 | 609 |
| 604 | 20240802 | 100600 | 4582257900 | 43300 | 43200 | 43400 | 43200 | 1183 |
| 605 | 20240802 | 100500 | 4531005250 | 43200 | 43050 | 43200 | 43000 | 375 |
| 606 | 20240802 | 100400 | 4514845650 | 43000 | 42900 | 43000 | 42900 | 362 |
| 607 | 20240802 | 100300 | 4499296850 | 42900 | 42850 | 43000 | 42850 | 441 |
| 608 | 20240802 | 100200 | 4480361750 | 42800 | 42600 | 42900 | 42600 | 2189 |
| 609 | 20240802 | 100100 | 4386968500 | 42600 | 42750 | 42750 | 42600 | 355 |
| 610 | 20240802 | 100000 | 4371815000 | 42750 | 42950 | 42950 | 42700 | 629 |
| 611 | 20240802 | 095900 | 4344878950 | 42800 | 42700 | 42900 | 42700 | 1481 |
| 612 | 20240802 | 095800 | 4281436100 | 42700 | 42650 | 42750 | 42450 | 3102 |
| 613 | 20240802 | 095700 | 4149509250 | 42650 | 42750 | 42800 | 42650 | 908 |
| 614 | 20240802 | 095600 | 4110720200 | 42750 | 42850 | 42900 | 42650 | 3335 |
| 615 | 20240802 | 095500 | 3968192100 | 42850 | 42850 | 42900 | 42850 | 541 |
| 616 | 20240802 | 095400 | 3944995900 | 42900 | 43100 | 43100 | 42850 | 919 |
| 617 | 20240802 | 095300 | 3905539250 | 43100 | 43000 | 43100 | 42900 | 1740 |
| 618 | 20240802 | 095200 | 3830652500 | 43050 | 42900 | 43100 | 42700 | 2258 |
| 619 | 20240802 | 095100 | 3733960350 | 42900 | 43300 | 43300 | 42900 | 5971 |
| 620 | 20240802 | 095000 | 3476835700 | 43300 | 43250 | 43300 | 43200 | 619 |
| 621 | 20240802 | 094900 | 3450078700 | 43250 | 43400 | 43500 | 43250 | 3093 |
| 622 | 20240802 | 094800 | 3316057950 | 43400 | 43350 | 43400 | 43350 | 581 |
| 623 | 20240802 | 094700 | 3290864700 | 43350 | 43400 | 43400 | 43350 | 378 |
| 624 | 20240802 | 094600 | 3274462450 | 43350 | 43350 | 43500 | 43350 | 1738 |
| 625 | 20240802 | 094500 | 3199056700 | 43400 | 43500 | 43550 | 43350 | 1212 |
| 626 | 20240802 | 094400 | 3146410900 | 43500 | 43650 | 43650 | 43500 | 1841 |
| 627 | 20240802 | 094300 | 3066246250 | 43650 | 43650 | 43700 | 43600 | 312 |
| 628 | 20240802 | 094200 | 3052621250 | 43700 | 43700 | 43750 | 43650 | 320 |
| 629 | 20240802 | 094100 | 3038644050 | 43700 | 43950 | 44000 | 43700 | 838 |
| 630 | 20240802 | 094000 | 3001899750 | 43900 | 44050 | 44050 | 43900 | 1076 |
| 631 | 20240802 | 093900 | 2954599850 | 44000 | 44000 | 44050 | 44000 | 331 |
| 632 | 20240802 | 093800 | 2940027000 | 44000 | 44000 | 44000 | 44000 | 484 |
| 633 | 20240802 | 093700 | 2918731000 | 44000 | 44000 | 44000 | 43950 | 177 |
| 634 | 20240802 | 093600 | 2910944000 | 44000 | 44100 | 44100 | 43950 | 404 |
| 635 | 20240802 | 093500 | 2893161450 | 44000 | 44000 | 44100 | 43950 | 584 |
| 636 | 20240802 | 093400 | 2867449150 | 44000 | 43750 | 44000 | 43750 | 289 |
| 637 | 20240802 | 093300 | 2854777450 | 43850 | 43900 | 43900 | 43750 | 699 |
| 638 | 20240802 | 093200 | 2824141450 | 43850 | 43850 | 44100 | 43800 | 1174 |
| 639 | 20240802 | 093100 | 2772593700 | 43850 | 43950 | 44000 | 43850 | 1027 |
| 640 | 20240802 | 093000 | 2727506550 | 43850 | 44300 | 44300 | 43850 | 1154 |
| 641 | 20240802 | 092900 | 2676691450 | 44250 | 43550 | 44250 | 43550 | 1855 |
| 642 | 20240802 | 092800 | 2595275050 | 43550 | 43550 | 43550 | 43400 | 607 |
| 643 | 20240802 | 092700 | 2568875300 | 43450 | 43200 | 43550 | 43200 | 793 |
| 644 | 20240802 | 092600 | 2534441300 | 43200 | 43050 | 43250 | 43050 | 785 |
| 645 | 20240802 | 092500 | 2500584900 | 43050 | 43600 | 43650 | 43000 | 5269 |
| 646 | 20240802 | 092400 | 2272842750 | 43600 | 43700 | 43800 | 43600 | 809 |
| 647 | 20240802 | 092300 | 2237539800 | 43600 | 43800 | 43800 | 43550 | 799 |
| 648 | 20240802 | 092200 | 2202664300 | 43800 | 43950 | 43950 | 43800 | 1100 |
| 649 | 20240802 | 092100 | 2154382950 | 43950 | 43750 | 44100 | 43750 | 1109 |
| 650 | 20240802 | 092000 | 2105719250 | 43750 | 43350 | 43800 | 43350 | 547 |
| 651 | 20240802 | 091900 | 2081828950 | 43400 | 43350 | 43500 | 43300 | 2020 |
| 652 | 20240802 | 091800 | 1994227150 | 43300 | 43650 | 43700 | 43300 | 4655 |
| 653 | 20240802 | 091700 | 1791851400 | 43600 | 43850 | 43850 | 43600 | 1530 |
| 654 | 20240802 | 091600 | 1724951150 | 43800 | 43900 | 43950 | 43800 | 2093 |
| 655 | 20240802 | 091500 | 1633194900 | 43900 | 44050 | 44100 | 43900 | 1095 |
| 656 | 20240802 | 091400 | 1585032900 | 44100 | 43900 | 44100 | 43850 | 922 |
| 657 | 20240802 | 091300 | 1544532650 | 43900 | 44150 | 44150 | 43800 | 3850 |
| 658 | 20240802 | 091200 | 1375295350 | 44150 | 44400 | 44400 | 44150 | 1702 |
| 659 | 20240802 | 091100 | 1299894650 | 44400 | 44400 | 44450 | 44400 | 720 |
| 660 | 20240802 | 091000 | 1267914900 | 44450 | 44500 | 44500 | 44400 | 1054 |
| 661 | 20240802 | 090900 | 1221032650 | 44500 | 44400 | 44500 | 44400 | 1298 |
| 662 | 20240802 | 090800 | 1163393750 | 44400 | 44600 | 44600 | 44400 | 2847 |
| 663 | 20240802 | 090700 | 1036647500 | 44650 | 44600 | 44750 | 44550 | 1554 |
| 664 | 20240802 | 090600 | 967373800 | 44550 | 45100 | 45100 | 44550 | 2810 |
| 665 | 20240802 | 090500 | 841417450 | 45200 | 45250 | 45300 | 45100 | 1143 |
| 666 | 20240802 | 090400 | 789747700 | 45300 | 44750 | 45300 | 44700 | 1316 |
| 667 | 20240802 | 090300 | 730519150 | 44750 | 44650 | 44750 | 44600 | 1125 |
| 668 | 20240802 | 090200 | 680246800 | 44650 | 44500 | 44700 | 44500 | 941 |
| 669 | 20240802 | 090100 | 638284500 | 44500 | 44300 | 44600 | 44300 | 2084 |
| 670 | 20240802 | 090000 | 545593100 | 44300 | 44800 | 45000 | 43900 | 12269 |