39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 210500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 3 | 20240802 | 210400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240802 | 210300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240802 | 210200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240802 | 210100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240802 | 210000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240802 | 205900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240802 | 205800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240802 | 205700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240802 | 205600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240802 | 205500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240802 | 205400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240802 | 205300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240802 | 205200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240802 | 205100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240802 | 205000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240802 | 204900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240802 | 204800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240802 | 204700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240802 | 204600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240802 | 204500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240802 | 204400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240802 | 204300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240802 | 204200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240802 | 204100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240802 | 204000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240802 | 203900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240802 | 203800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240802 | 203700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240802 | 203600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240802 | 203500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 33 | 20240802 | 203400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240802 | 203300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240802 | 203200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240802 | 203100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240802 | 203000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240802 | 202900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240802 | 202800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240802 | 202700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240802 | 202600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240802 | 202500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240802 | 202400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240802 | 202300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240802 | 202200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240802 | 202100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240802 | 202000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240802 | 201900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240802 | 201800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240802 | 201700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240802 | 201600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240802 | 201500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240802 | 201400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240802 | 201300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240802 | 201200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240802 | 201100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240802 | 201000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240802 | 200900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240802 | 200800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240802 | 200700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240802 | 200600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240802 | 200500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 63 | 20240802 | 200400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240802 | 200300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240802 | 200200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240802 | 200100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240802 | 200000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240802 | 195900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240802 | 195800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240802 | 195700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240802 | 195600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240802 | 195500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240802 | 195400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240802 | 195300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240802 | 195200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240802 | 195100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240802 | 195000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240802 | 194900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240802 | 194800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240802 | 194700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240802 | 194600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240802 | 194500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240802 | 194400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240802 | 194300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240802 | 194200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240802 | 194100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240802 | 194000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240802 | 193900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240802 | 193800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240802 | 193700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240802 | 193600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240802 | 193500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 93 | 20240802 | 193400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240802 | 193300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240802 | 193200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240802 | 193100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240802 | 193000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240802 | 192900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240802 | 192800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240802 | 192700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240802 | 192600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240802 | 192500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240802 | 192400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240802 | 192300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240802 | 192200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240802 | 192100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240802 | 192000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240802 | 191900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240802 | 191800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240802 | 191700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240802 | 191600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240802 | 191500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240802 | 191400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240802 | 191300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240802 | 191200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240802 | 191100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240802 | 191000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240802 | 190900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240802 | 190800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240802 | 190700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240802 | 190600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240802 | 190500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 123 | 20240802 | 190400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240802 | 190300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240802 | 190200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240802 | 190100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240802 | 190000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240802 | 185900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240802 | 185800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240802 | 185700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240802 | 185600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240802 | 185500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240802 | 185400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240802 | 185300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240802 | 185200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240802 | 185100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240802 | 185000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240802 | 184900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240802 | 184800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240802 | 184700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240802 | 184600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240802 | 184500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240802 | 184400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240802 | 184300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240802 | 184200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240802 | 184100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240802 | 184000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240802 | 183900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240802 | 183800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240802 | 183700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240802 | 183600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240802 | 183500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 153 | 20240802 | 183400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240802 | 183300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240802 | 183200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240802 | 183100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240802 | 183000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240802 | 182900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240802 | 182800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240802 | 182700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240802 | 182600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240802 | 182500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240802 | 182400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240802 | 182300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240802 | 182200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240802 | 182100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240802 | 182000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240802 | 181900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240802 | 181800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240802 | 181700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240802 | 181600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240802 | 181500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240802 | 181400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240802 | 181300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240802 | 181200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240802 | 181100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240802 | 181000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240802 | 180900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240802 | 180800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240802 | 180700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240802 | 180600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240802 | 180500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 183 | 20240802 | 180400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240802 | 180300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240802 | 180200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240802 | 180100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240802 | 180000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240802 | 175900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240802 | 175800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240802 | 175700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240802 | 175600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240802 | 175500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240802 | 175400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240802 | 175300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240802 | 175200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240802 | 175100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240802 | 175000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240802 | 174900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240802 | 174800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240802 | 174700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240802 | 174600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240802 | 174500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240802 | 174400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240802 | 174300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240802 | 174200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240802 | 174100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240802 | 174000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240802 | 173900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240802 | 173800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240802 | 173700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240802 | 173600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240802 | 173500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 213 | 20240802 | 173400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240802 | 173300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20240802 | 173200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20240802 | 173100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20240802 | 173000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20240802 | 172900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20240802 | 172800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20240802 | 172700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20240802 | 172600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20240802 | 172500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20240802 | 172400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20240802 | 172300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20240802 | 172200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20240802 | 172100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20240802 | 172000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20240802 | 171900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20240802 | 171800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20240802 | 171700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240802 | 171600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20240802 | 171500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20240802 | 171400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20240802 | 171300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20240802 | 171200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20240802 | 171100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20240802 | 171000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20240802 | 170900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20240802 | 170800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20240802 | 170700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20240802 | 170600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20240802 | 170500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 243 | 20240802 | 170400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20240802 | 170300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20240802 | 170200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20240802 | 170100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20240802 | 170000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20240802 | 165900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20240802 | 165800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20240802 | 165700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20240802 | 165600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20240802 | 165500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20240802 | 165400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20240802 | 165300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20240802 | 165200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20240802 | 165100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20240802 | 165000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20240802 | 164900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20240802 | 164800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20240802 | 164700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20240802 | 164600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20240802 | 164500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20240802 | 164400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20240802 | 164300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20240802 | 164200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20240802 | 164100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20240802 | 164000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20240802 | 163900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20240802 | 163800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20240802 | 163700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20240802 | 163600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20240802 | 163500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 273 | 20240802 | 163400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20240802 | 163300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20240802 | 163200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20240802 | 163100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20240802 | 163000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20240802 | 162900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 279 | 20240802 | 162800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 280 | 20240802 | 162700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 281 | 20240802 | 162600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 282 | 20240802 | 162500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 283 | 20240802 | 162400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 284 | 20240802 | 162300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 285 | 20240802 | 162200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 286 | 20240802 | 162100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 287 | 20240802 | 162000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 288 | 20240802 | 161900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 289 | 20240802 | 161800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 290 | 20240802 | 161700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 291 | 20240802 | 161600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 292 | 20240802 | 161500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 293 | 20240802 | 161400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 294 | 20240802 | 161300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 295 | 20240802 | 161200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 296 | 20240802 | 161100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 297 | 20240802 | 161000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 298 | 20240802 | 160900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 299 | 20240802 | 160800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 300 | 20240802 | 160700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 301 | 20240802 | 160600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 302 | 20240802 | 160500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 303 | 20240802 | 160400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 304 | 20240802 | 160300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 305 | 20240802 | 160200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 306 | 20240802 | 160100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 307 | 20240802 | 160000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 308 | 20240802 | 155900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 309 | 20240802 | 155800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 310 | 20240802 | 155700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 311 | 20240802 | 155600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 312 | 20240802 | 155500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 313 | 20240802 | 155400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 314 | 20240802 | 155300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 315 | 20240802 | 155200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 316 | 20240802 | 155100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 317 | 20240802 | 155000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 318 | 20240802 | 154900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 319 | 20240802 | 154800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 320 | 20240802 | 154700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 321 | 20240802 | 154600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 322 | 20240802 | 154500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 323 | 20240802 | 154400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 324 | 20240802 | 154300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 325 | 20240802 | 154200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 326 | 20240802 | 154100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 327 | 20240802 | 154000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 328 | 20240802 | 153900 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 329 | 20240802 | 153800 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 330 | 20240802 | 153700 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 331 | 20240802 | 153600 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 332 | 20240802 | 153500 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 333 | 20240802 | 153400 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 334 | 20240802 | 153300 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 335 | 20240802 | 153200 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 336 | 20240802 | 153100 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 337 | 20240802 | 153000 | 10084068550 | 39700 | 39700 | 39700 | 39700 | 4737 |
| 338 | 20240802 | 152900 | 9896009650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 339 | 20240802 | 152800 | 9896009650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 340 | 20240802 | 152700 | 9896009650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 341 | 20240802 | 152600 | 9896009650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 342 | 20240802 | 152500 | 9896009650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 343 | 20240802 | 152400 | 9896009650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 344 | 20240802 | 152300 | 9896009650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 345 | 20240802 | 152200 | 9896009650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 346 | 20240802 | 152100 | 9896009650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 347 | 20240802 | 152000 | 9896009650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 348 | 20240802 | 151900 | 9896009650 | 39550 | 39500 | 39600 | 39500 | 1952 |
| 349 | 20240802 | 151800 | 9818870500 | 39600 | 39550 | 39650 | 39450 | 1252 |
| 350 | 20240802 | 151700 | 9769378600 | 39550 | 39450 | 39550 | 39400 | 1184 |
| 351 | 20240802 | 151600 | 9722644650 | 39450 | 39500 | 39500 | 39450 | 426 |
| 352 | 20240802 | 151500 | 9705831850 | 39450 | 39550 | 39550 | 39450 | 1257 |
| 353 | 20240802 | 151400 | 9656168750 | 39550 | 39550 | 39550 | 39500 | 382 |
| 354 | 20240802 | 151300 | 9641072750 | 39550 | 39450 | 39550 | 39450 | 426 |
| 355 | 20240802 | 151200 | 9624251800 | 39400 | 39400 | 39450 | 39400 | 499 |
| 356 | 20240802 | 151100 | 9604587100 | 39400 | 39400 | 39400 | 39350 | 156 |
| 357 | 20240802 | 151000 | 9598445100 | 39350 | 39350 | 39400 | 39350 | 175 |
| 358 | 20240802 | 150900 | 9591555500 | 39350 | 39350 | 39350 | 39300 | 573 |
| 359 | 20240802 | 150800 | 9569018800 | 39300 | 39300 | 39350 | 39300 | 957 |
| 360 | 20240802 | 150700 | 9531396200 | 39300 | 39250 | 39300 | 39250 | 476 |
| 361 | 20240802 | 150600 | 9512705450 | 39250 | 39250 | 39300 | 39250 | 1361 |
| 362 | 20240802 | 150500 | 9459270300 | 39250 | 39350 | 39350 | 39250 | 671 |
| 363 | 20240802 | 150400 | 9432905800 | 39350 | 39400 | 39450 | 39350 | 947 |
| 364 | 20240802 | 150300 | 9395579200 | 39450 | 39500 | 39500 | 39450 | 403 |
| 365 | 20240802 | 150200 | 9379671700 | 39500 | 39450 | 39500 | 39450 | 346 |
| 366 | 20240802 | 150100 | 9366009650 | 39450 | 39400 | 39450 | 39400 | 262 |
| 367 | 20240802 | 150000 | 9355676800 | 39400 | 39350 | 39400 | 39300 | 649 |
| 368 | 20240802 | 145900 | 9330110750 | 39350 | 39350 | 39350 | 39350 | 295 |
| 369 | 20240802 | 145800 | 9318502500 | 39350 | 39400 | 39400 | 39300 | 8 |
| 370 | 20240802 | 145700 | 9318187550 | 39300 | 39400 | 39400 | 39300 | 710 |
| 371 | 20240802 | 145600 | 9290262450 | 39450 | 39450 | 39450 | 39400 | 362 |
| 372 | 20240802 | 145500 | 9275991400 | 39450 | 39450 | 39550 | 39450 | 67 |
| 373 | 20240802 | 145400 | 9273347700 | 39500 | 39500 | 39500 | 39400 | 291 |
| 374 | 20240802 | 145300 | 9261868750 | 39500 | 39500 | 39550 | 39450 | 344 |
| 375 | 20240802 | 145200 | 9248281200 | 39400 | 39450 | 39500 | 39400 | 172 |
| 376 | 20240802 | 145100 | 9241492000 | 39500 | 39450 | 39500 | 39350 | 576 |
| 377 | 20240802 | 145000 | 9218782550 | 39450 | 39500 | 39500 | 39450 | 414 |
| 378 | 20240802 | 144900 | 9202431450 | 39500 | 39450 | 39500 | 39450 | 348 |
| 379 | 20240802 | 144800 | 9188692350 | 39450 | 39400 | 39450 | 39400 | 28 |
| 380 | 20240802 | 144700 | 9187587950 | 39400 | 39400 | 39400 | 39400 | 111 |
| 381 | 20240802 | 144600 | 9183214550 | 39400 | 39350 | 39400 | 39350 | 150 |
| 382 | 20240802 | 144500 | 9177305950 | 39350 | 39350 | 39350 | 39300 | 523 |
| 383 | 20240802 | 144400 | 9156740900 | 39350 | 39300 | 39350 | 39250 | 612 |
| 384 | 20240802 | 144300 | 9132696400 | 39350 | 39350 | 39350 | 39300 | 82 |
| 385 | 20240802 | 144200 | 9129469900 | 39300 | 39250 | 39300 | 39250 | 784 |
| 386 | 20240802 | 144100 | 9098696100 | 39200 | 39200 | 39250 | 39200 | 962 |
| 387 | 20240802 | 144000 | 9060983050 | 39200 | 39000 | 39200 | 39000 | 979 |
| 388 | 20240802 | 143900 | 9022680500 | 39000 | 39100 | 39100 | 39000 | 1195 |
| 389 | 20240802 | 143800 | 8976057800 | 39100 | 39150 | 39150 | 39100 | 343 |
| 390 | 20240802 | 143700 | 8962641150 | 39150 | 39150 | 39150 | 39150 | 365 |
| 391 | 20240802 | 143600 | 8948351400 | 39150 | 39050 | 39150 | 39000 | 2697 |
| 392 | 20240802 | 143500 | 8843034750 | 39050 | 39100 | 39100 | 39000 | 1004 |
| 393 | 20240802 | 143400 | 8803827250 | 39050 | 39050 | 39100 | 39000 | 688 |
| 394 | 20240802 | 143300 | 8776959050 | 39050 | 39100 | 39150 | 39050 | 266 |
| 395 | 20240802 | 143200 | 8766562400 | 39150 | 39150 | 39150 | 39100 | 509 |
| 396 | 20240802 | 143100 | 8746653550 | 39150 | 39200 | 39200 | 39150 | 165 |
| 397 | 20240802 | 143000 | 8740193450 | 39150 | 39150 | 39200 | 39150 | 320 |
| 398 | 20240802 | 142900 | 8727658950 | 39150 | 39150 | 39200 | 39150 | 1410 |
| 399 | 20240802 | 142800 | 8672451200 | 39200 | 39200 | 39200 | 39150 | 330 |
| 400 | 20240802 | 142700 | 8659525200 | 39200 | 39100 | 39250 | 39100 | 331 |
| 401 | 20240802 | 142600 | 8646566050 | 39050 | 39050 | 39100 | 39050 | 557 |
| 402 | 20240802 | 142500 | 8624808550 | 39000 | 38950 | 39000 | 38900 | 1919 |
| 403 | 20240802 | 142400 | 8550067400 | 38900 | 39000 | 39000 | 38900 | 1596 |
| 404 | 20240802 | 142300 | 8487943650 | 39000 | 39000 | 39050 | 39000 | 1408 |
| 405 | 20240802 | 142200 | 8433031050 | 39000 | 39150 | 39150 | 38950 | 4553 |
| 406 | 20240802 | 142100 | 8255391450 | 39150 | 39300 | 39300 | 39100 | 2597 |
| 407 | 20240802 | 142000 | 8153574300 | 39300 | 39350 | 39350 | 39300 | 661 |
| 408 | 20240802 | 141900 | 8127585000 | 39300 | 39400 | 39400 | 39300 | 155 |
| 409 | 20240802 | 141800 | 8121485500 | 39300 | 39300 | 39300 | 39250 | 211 |
| 410 | 20240802 | 141700 | 8113193400 | 39300 | 39300 | 39400 | 39250 | 1851 |
| 411 | 20240802 | 141600 | 8040449650 | 39250 | 39450 | 39450 | 39250 | 2246 |
| 412 | 20240802 | 141500 | 7952098700 | 39450 | 39350 | 39450 | 39350 | 547 |
| 413 | 20240802 | 141400 | 7930545850 | 39400 | 39400 | 39400 | 39350 | 905 |
| 414 | 20240802 | 141300 | 7894899150 | 39400 | 39650 | 39650 | 39400 | 8941 |
| 415 | 20240802 | 141200 | 7541507350 | 39600 | 39600 | 39650 | 39600 | 747 |
| 416 | 20240802 | 141100 | 7511922600 | 39600 | 39650 | 39650 | 39600 | 111 |
| 417 | 20240802 | 141000 | 7507526500 | 39650 | 39650 | 39650 | 39650 | 843 |
| 418 | 20240802 | 140900 | 7474101550 | 39700 | 39700 | 39700 | 39650 | 904 |
| 419 | 20240802 | 140800 | 7438250300 | 39700 | 39650 | 39700 | 39650 | 148 |
| 420 | 20240802 | 140700 | 7432374800 | 39650 | 39700 | 39700 | 39650 | 480 |
| 421 | 20240802 | 140600 | 7413338800 | 39700 | 39700 | 39700 | 39650 | 654 |
| 422 | 20240802 | 140500 | 7387396700 | 39700 | 39650 | 39700 | 39650 | 1908 |
| 423 | 20240802 | 140400 | 7311742950 | 39650 | 39750 | 39750 | 39650 | 5241 |
| 424 | 20240802 | 140300 | 7103650350 | 39800 | 39800 | 39800 | 39750 | 113 |
| 425 | 20240802 | 140200 | 7099158450 | 39800 | 39750 | 39800 | 39750 | 109 |
| 426 | 20240802 | 140100 | 7094821950 | 39750 | 39750 | 39800 | 39750 | 923 |
| 427 | 20240802 | 140000 | 7058132650 | 39750 | 39750 | 39750 | 39750 | 495 |
| 428 | 20240802 | 135900 | 7038456400 | 39800 | 39850 | 39850 | 39800 | 483 |
| 429 | 20240802 | 135800 | 7019231350 | 39850 | 39800 | 39850 | 39800 | 114 |
| 430 | 20240802 | 135700 | 7014689450 | 39800 | 39850 | 39850 | 39800 | 52 |
| 431 | 20240802 | 135600 | 7012619250 | 39850 | 39850 | 39850 | 39800 | 439 |
| 432 | 20240802 | 135500 | 6995146300 | 39850 | 39850 | 39850 | 39850 | 30 |
| 433 | 20240802 | 135400 | 6993950800 | 39800 | 39750 | 39800 | 39750 | 180 |
| 434 | 20240802 | 135300 | 6986787800 | 39750 | 39800 | 39800 | 39750 | 122 |
| 435 | 20240802 | 135200 | 6981938200 | 39800 | 39750 | 39800 | 39750 | 50 |
| 436 | 20240802 | 135100 | 6979949750 | 39800 | 39850 | 39850 | 39750 | 320 |
| 437 | 20240802 | 135000 | 6967223800 | 39850 | 39800 | 39850 | 39800 | 1047 |
| 438 | 20240802 | 134900 | 6925548850 | 39850 | 39850 | 39850 | 39850 | 311 |
| 439 | 20240802 | 134800 | 6913155500 | 39850 | 39850 | 39850 | 39850 | 351 |
| 440 | 20240802 | 134700 | 6899168150 | 39850 | 39900 | 39950 | 39850 | 102 |
| 441 | 20240802 | 134600 | 6895103300 | 39900 | 39900 | 39900 | 39900 | 310 |
| 442 | 20240802 | 134500 | 6882734300 | 39900 | 39900 | 39900 | 39900 | 76 |
| 443 | 20240802 | 134400 | 6879701900 | 39900 | 39900 | 39900 | 39850 | 199 |
| 444 | 20240802 | 134300 | 6871766800 | 39900 | 39900 | 39900 | 39900 | 6 |
| 445 | 20240802 | 134200 | 6871527400 | 39900 | 39900 | 39900 | 39900 | 5 |
| 446 | 20240802 | 134100 | 6871327900 | 39900 | 39850 | 39900 | 39850 | 117 |
| 447 | 20240802 | 134000 | 6866665400 | 39850 | 39900 | 39900 | 39850 | 22 |
| 448 | 20240802 | 133900 | 6865788600 | 39850 | 39900 | 39900 | 39850 | 68 |
| 449 | 20240802 | 133800 | 6863075900 | 39900 | 39900 | 39900 | 39900 | 3 |
| 450 | 20240802 | 133700 | 6862956200 | 39900 | 39900 | 39900 | 39900 | 75 |
| 451 | 20240802 | 133600 | 6859963700 | 39900 | 39950 | 39950 | 39900 | 239 |
| 452 | 20240802 | 133500 | 6850425750 | 39900 | 39900 | 39900 | 39900 | 728 |
| 453 | 20240802 | 133400 | 6821378550 | 39900 | 39950 | 39950 | 39900 | 47 |
| 454 | 20240802 | 133300 | 6819502850 | 39950 | 39950 | 39950 | 39950 | 145 |
| 455 | 20240802 | 133200 | 6813710100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 456 | 20240802 | 133100 | 6813710100 | 39950 | 40000 | 40000 | 39950 | 503 |
| 457 | 20240802 | 133000 | 6793615100 | 40000 | 40000 | 40000 | 40000 | 10 |
| 458 | 20240802 | 132900 | 6793215100 | 40000 | 40000 | 40000 | 40000 | 11 |
| 459 | 20240802 | 132800 | 6792775100 | 40050 | 40050 | 40050 | 40050 | 1 |
| 460 | 20240802 | 132700 | 6792735050 | 40050 | 39950 | 40050 | 39950 | 11 |
| 461 | 20240802 | 132600 | 6792295500 | 40000 | 40000 | 40000 | 40000 | 30 |
| 462 | 20240802 | 132500 | 6791095500 | 40050 | 39950 | 40050 | 39950 | 206 |
| 463 | 20240802 | 132400 | 6782847800 | 39950 | 40000 | 40000 | 39950 | 312 |
| 464 | 20240802 | 132300 | 6770382500 | 40000 | 40000 | 40050 | 40000 | 56 |
| 465 | 20240802 | 132200 | 6768141950 | 40000 | 40000 | 40000 | 40000 | 3 |
| 466 | 20240802 | 132100 | 6768021950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 467 | 20240802 | 132000 | 6768021950 | 40050 | 40000 | 40050 | 39950 | 152 |
| 468 | 20240802 | 131900 | 6761943350 | 40050 | 40000 | 40050 | 40000 | 110 |
| 469 | 20240802 | 131800 | 6757542850 | 40050 | 40050 | 40050 | 40000 | 178 |
| 470 | 20240802 | 131700 | 6750419600 | 40000 | 40050 | 40050 | 40000 | 27 |
| 471 | 20240802 | 131600 | 6749338750 | 40050 | 40000 | 40050 | 40000 | 104 |
| 472 | 20240802 | 131500 | 6745176750 | 40000 | 40100 | 40100 | 40000 | 48 |
| 473 | 20240802 | 131400 | 6743256550 | 40150 | 40350 | 40750 | 40150 | 656 |
| 474 | 20240802 | 131300 | 6716827850 | 40700 | 39850 | 40700 | 39800 | 5779 |
| 475 | 20240802 | 131200 | 6483792400 | 39850 | 39850 | 39850 | 39850 | 284 |
| 476 | 20240802 | 131100 | 6472475000 | 39850 | 39900 | 39900 | 39850 | 176 |
| 477 | 20240802 | 131000 | 6465455200 | 39900 | 39900 | 39900 | 39900 | 137 |
| 478 | 20240802 | 130900 | 6459988900 | 39850 | 39950 | 39950 | 39850 | 325 |
| 479 | 20240802 | 130800 | 6447021850 | 39950 | 39950 | 39950 | 39950 | 75 |
| 480 | 20240802 | 130700 | 6444025600 | 40000 | 40000 | 40000 | 39900 | 318 |
| 481 | 20240802 | 130600 | 6431315800 | 40000 | 40000 | 40000 | 40000 | 635 |
| 482 | 20240802 | 130500 | 6405915800 | 40050 | 40100 | 40100 | 40050 | 174 |
| 483 | 20240802 | 130400 | 6398943350 | 40100 | 40100 | 40100 | 40100 | 226 |
| 484 | 20240802 | 130300 | 6389880750 | 40100 | 40150 | 40150 | 40100 | 26 |
| 485 | 20240802 | 130200 | 6388837600 | 40150 | 40150 | 40150 | 40100 | 77 |
| 486 | 20240802 | 130100 | 6385747050 | 40100 | 40000 | 40150 | 40000 | 1744 |
| 487 | 20240802 | 130000 | 6315920150 | 40000 | 40000 | 40000 | 39950 | 646 |
| 488 | 20240802 | 125900 | 6290080750 | 39950 | 39950 | 39950 | 39950 | 235 |
| 489 | 20240802 | 125800 | 6280692500 | 39900 | 39950 | 39950 | 39900 | 369 |
| 490 | 20240802 | 125700 | 6265951450 | 39950 | 39950 | 39950 | 39900 | 40 |
| 491 | 20240802 | 125600 | 6264353500 | 39950 | 39950 | 39950 | 39900 | 57 |
| 492 | 20240802 | 125500 | 6262076850 | 39950 | 39950 | 39950 | 39950 | 57 |
| 493 | 20240802 | 125400 | 6259799700 | 39900 | 39900 | 39900 | 39850 | 734 |
| 494 | 20240802 | 125300 | 6230513150 | 39900 | 39900 | 39900 | 39900 | 90 |
| 495 | 20240802 | 125200 | 6226922150 | 39900 | 39900 | 39900 | 39900 | 3 |
| 496 | 20240802 | 125100 | 6226802450 | 39850 | 39850 | 39850 | 39850 | 37 |
| 497 | 20240802 | 125000 | 6225328000 | 39850 | 39900 | 39900 | 39850 | 201 |
| 498 | 20240802 | 124900 | 6217318100 | 39900 | 39850 | 39900 | 39850 | 199 |
| 499 | 20240802 | 124800 | 6209382800 | 39850 | 39850 | 39850 | 39850 | 100 |
| 500 | 20240802 | 124700 | 6205397800 | 39850 | 39800 | 39850 | 39800 | 300 |
| 501 | 20240802 | 124600 | 6193450100 | 39800 | 39800 | 39800 | 39800 | 42 |
| 502 | 20240802 | 124500 | 6191778500 | 39800 | 39800 | 39800 | 39800 | 17 |
| 503 | 20240802 | 124400 | 6191101900 | 39800 | 39800 | 39800 | 39750 | 508 |
| 504 | 20240802 | 124300 | 6170883750 | 39800 | 39850 | 39850 | 39800 | 39 |
| 505 | 20240802 | 124200 | 6169329650 | 39850 | 39850 | 39850 | 39850 | 17 |
| 506 | 20240802 | 124100 | 6168652200 | 39800 | 39850 | 39850 | 39800 | 425 |
| 507 | 20240802 | 124000 | 6151724050 | 39850 | 39850 | 39850 | 39850 | 28 |
| 508 | 20240802 | 123900 | 6150608250 | 39850 | 39850 | 39850 | 39850 | 6 |
| 509 | 20240802 | 123800 | 6150369150 | 39850 | 39850 | 39850 | 39800 | 118 |
| 510 | 20240802 | 123700 | 6145669850 | 39850 | 39850 | 39850 | 39850 | 56 |
| 511 | 20240802 | 123600 | 6143438250 | 39850 | 39800 | 39850 | 39800 | 131 |
| 512 | 20240802 | 123500 | 6138222350 | 39800 | 39800 | 39800 | 39800 | 101 |
| 513 | 20240802 | 123400 | 6134202550 | 39800 | 39850 | 39850 | 39800 | 190 |
| 514 | 20240802 | 123300 | 6126640500 | 39750 | 39800 | 39850 | 39750 | 316 |
| 515 | 20240802 | 123200 | 6114059650 | 39750 | 39750 | 39750 | 39750 | 246 |
| 516 | 20240802 | 123100 | 6104281150 | 39750 | 39750 | 39750 | 39700 | 71 |
| 517 | 20240802 | 123000 | 6101459150 | 39750 | 39750 | 39800 | 39750 | 168 |
| 518 | 20240802 | 122900 | 6094781000 | 39750 | 39850 | 39850 | 39750 | 1534 |
| 519 | 20240802 | 122800 | 6033776800 | 39800 | 39850 | 39850 | 39800 | 282 |
| 520 | 20240802 | 122700 | 6022550750 | 39850 | 39850 | 39850 | 39800 | 83 |
| 521 | 20240802 | 122600 | 6019246700 | 39850 | 39800 | 39850 | 39800 | 574 |
| 522 | 20240802 | 122500 | 5996394850 | 39800 | 39800 | 39800 | 39750 | 194 |
| 523 | 20240802 | 122400 | 5988673750 | 39800 | 39750 | 39800 | 39750 | 481 |
| 524 | 20240802 | 122300 | 5969552500 | 39750 | 39750 | 39750 | 39750 | 194 |
| 525 | 20240802 | 122200 | 5961841000 | 39750 | 39700 | 39750 | 39700 | 131 |
| 526 | 20240802 | 122100 | 5956634200 | 39700 | 39750 | 39750 | 39700 | 1285 |
| 527 | 20240802 | 122000 | 5905574700 | 39800 | 39800 | 39800 | 39800 | 30 |
| 528 | 20240802 | 121900 | 5904380700 | 39800 | 39750 | 39800 | 39750 | 508 |
| 529 | 20240802 | 121800 | 5884187650 | 39800 | 39750 | 39800 | 39750 | 322 |
| 530 | 20240802 | 121700 | 5871388100 | 39800 | 39750 | 39800 | 39750 | 70 |
| 531 | 20240802 | 121600 | 5868603900 | 39750 | 39800 | 39800 | 39750 | 1565 |
| 532 | 20240802 | 121500 | 5806391900 | 39800 | 39850 | 39850 | 39800 | 1233 |
| 533 | 20240802 | 121400 | 5757316450 | 39850 | 39850 | 39850 | 39850 | 105 |
| 534 | 20240802 | 121300 | 5753132200 | 39800 | 39850 | 39850 | 39800 | 79 |
| 535 | 20240802 | 121200 | 5749984200 | 39850 | 39850 | 39850 | 39850 | 40 |
| 536 | 20240802 | 121100 | 5748390200 | 39800 | 39800 | 39800 | 39800 | 605 |
| 537 | 20240802 | 121000 | 5724311200 | 39800 | 39850 | 39850 | 39800 | 1338 |
| 538 | 20240802 | 120900 | 5671045250 | 39850 | 39850 | 39850 | 39850 | 8 |
| 539 | 20240802 | 120800 | 5670726450 | 39850 | 39900 | 39900 | 39850 | 87 |
| 540 | 20240802 | 120700 | 5667257600 | 39900 | 39850 | 39900 | 39850 | 185 |
| 541 | 20240802 | 120600 | 5659879100 | 39850 | 39900 | 39900 | 39850 | 9 |
| 542 | 20240802 | 120500 | 5659520200 | 39900 | 39900 | 39900 | 39850 | 234 |
| 543 | 20240802 | 120400 | 5650189400 | 39900 | 39900 | 39950 | 39850 | 369 |
| 544 | 20240802 | 120300 | 5635469800 | 39900 | 39850 | 39900 | 39850 | 226 |
| 545 | 20240802 | 120200 | 5626457650 | 39850 | 39850 | 39850 | 39850 | 103 |
| 546 | 20240802 | 120100 | 5622353100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 547 | 20240802 | 120000 | 5622353100 | 39850 | 39850 | 39850 | 39850 | 57 |
| 548 | 20240802 | 115900 | 5620081650 | 39850 | 39900 | 39900 | 39800 | 664 |
| 549 | 20240802 | 115800 | 5593643550 | 39900 | 39800 | 39900 | 39800 | 134 |
| 550 | 20240802 | 115700 | 5588307250 | 39800 | 39900 | 39900 | 39800 | 1072 |
| 551 | 20240802 | 115600 | 5545618950 | 39900 | 39900 | 39900 | 39900 | 28 |
| 552 | 20240802 | 115500 | 5544501750 | 39900 | 39800 | 39900 | 39800 | 294 |
| 553 | 20240802 | 115400 | 5532783400 | 39850 | 39800 | 39850 | 39800 | 900 |
| 554 | 20240802 | 115300 | 5496960850 | 39800 | 39800 | 39800 | 39800 | 492 |
| 555 | 20240802 | 115200 | 5477379250 | 39800 | 39800 | 39800 | 39800 | 90 |
| 556 | 20240802 | 115100 | 5473797250 | 39800 | 39850 | 39850 | 39800 | 132 |
| 557 | 20240802 | 115000 | 5468540150 | 39800 | 39850 | 39850 | 39800 | 101 |
| 558 | 20240802 | 114900 | 5464515350 | 39850 | 39850 | 39850 | 39800 | 140 |
| 559 | 20240802 | 114800 | 5458937850 | 39850 | 39850 | 39850 | 39850 | 5 |
| 560 | 20240802 | 114700 | 5458738600 | 39800 | 39850 | 39850 | 39800 | 583 |
| 561 | 20240802 | 114600 | 5435534950 | 39850 | 39800 | 39850 | 39750 | 946 |
| 562 | 20240802 | 114500 | 5397884800 | 39750 | 39800 | 39800 | 39750 | 47 |
| 563 | 20240802 | 114400 | 5396014700 | 39750 | 39800 | 39800 | 39750 | 55 |
| 564 | 20240802 | 114300 | 5393826950 | 39800 | 39900 | 39900 | 39800 | 1699 |
| 565 | 20240802 | 114200 | 5326173800 | 39850 | 39850 | 39850 | 39850 | 442 |
| 566 | 20240802 | 114100 | 5308560100 | 39850 | 39950 | 39950 | 39850 | 124 |
| 567 | 20240802 | 114000 | 5303612250 | 39950 | 39850 | 39950 | 39850 | 104 |
| 568 | 20240802 | 113900 | 5299458050 | 39900 | 39950 | 39950 | 39850 | 296 |
| 569 | 20240802 | 113800 | 5287655500 | 39950 | 39900 | 39950 | 39850 | 157 |
| 570 | 20240802 | 113700 | 5281393400 | 39900 | 39950 | 39950 | 39900 | 51 |
| 571 | 20240802 | 113600 | 5279358450 | 39950 | 39950 | 39950 | 39950 | 105 |
| 572 | 20240802 | 113500 | 5275163700 | 39950 | 39900 | 39950 | 39850 | 145 |
| 573 | 20240802 | 113400 | 5269377000 | 39850 | 39850 | 39850 | 39850 | 21 |
| 574 | 20240802 | 113300 | 5268540150 | 39850 | 39900 | 39900 | 39850 | 377 |
| 575 | 20240802 | 113200 | 5253512500 | 39900 | 39900 | 39900 | 39900 | 551 |
| 576 | 20240802 | 113100 | 5231527600 | 39850 | 39850 | 39850 | 39850 | 40 |
| 577 | 20240802 | 113000 | 5229933600 | 39850 | 39850 | 39850 | 39800 | 714 |
| 578 | 20240802 | 112900 | 5201495650 | 39850 | 39900 | 39900 | 39850 | 40 |
| 579 | 20240802 | 112800 | 5199901000 | 39900 | 39900 | 39900 | 39900 | 23 |
| 580 | 20240802 | 112700 | 5198983300 | 39900 | 39800 | 39900 | 39800 | 77 |
| 581 | 20240802 | 112600 | 5195918600 | 39800 | 39800 | 39800 | 39800 | 1729 |
| 582 | 20240802 | 112500 | 5127104400 | 39800 | 39800 | 39800 | 39800 | 35 |
| 583 | 20240802 | 112400 | 5125711400 | 39800 | 39850 | 39850 | 39800 | 282 |
| 584 | 20240802 | 112300 | 5114485300 | 39850 | 39800 | 39850 | 39800 | 858 |
| 585 | 20240802 | 112200 | 5080336250 | 39800 | 39850 | 39850 | 39800 | 248 |
| 586 | 20240802 | 112100 | 5070459400 | 39850 | 39900 | 39900 | 39850 | 327 |
| 587 | 20240802 | 112000 | 5057428200 | 39900 | 39900 | 39900 | 39850 | 1832 |
| 588 | 20240802 | 111900 | 4984336400 | 39900 | 39950 | 39950 | 39900 | 112 |
| 589 | 20240802 | 111800 | 4979864500 | 39950 | 39950 | 39950 | 39900 | 265 |
| 590 | 20240802 | 111700 | 4969279500 | 39950 | 39950 | 39950 | 39950 | 42 |
| 591 | 20240802 | 111600 | 4967601600 | 39950 | 39950 | 39950 | 39950 | 15 |
| 592 | 20240802 | 111500 | 4967002350 | 39950 | 40000 | 40000 | 39950 | 605 |
| 593 | 20240802 | 111400 | 4942828500 | 39950 | 39950 | 39950 | 39950 | 612 |
| 594 | 20240802 | 111300 | 4918379100 | 39950 | 39950 | 39950 | 39950 | 214 |
| 595 | 20240802 | 111200 | 4909829800 | 39950 | 39950 | 39950 | 39950 | 386 |
| 596 | 20240802 | 111100 | 4894409100 | 40000 | 39900 | 40000 | 39900 | 255 |
| 597 | 20240802 | 111000 | 4884219400 | 39900 | 39950 | 39950 | 39900 | 110 |
| 598 | 20240802 | 110900 | 4879827450 | 39900 | 39950 | 39950 | 39900 | 182 |
| 599 | 20240802 | 110800 | 4872562900 | 39950 | 39900 | 39950 | 39900 | 284 |
| 600 | 20240802 | 110700 | 4861223750 | 39900 | 39850 | 39900 | 39800 | 744 |
| 601 | 20240802 | 110600 | 4831597200 | 39850 | 39850 | 39850 | 39850 | 0 |
| 602 | 20240802 | 110500 | 4831597200 | 39850 | 39850 | 39900 | 39850 | 101 |
| 603 | 20240802 | 110400 | 4827571950 | 39850 | 39850 | 39850 | 39850 | 112 |
| 604 | 20240802 | 110300 | 4823108750 | 39850 | 39900 | 39900 | 39850 | 482 |
| 605 | 20240802 | 110200 | 4803900650 | 39900 | 39950 | 39950 | 39900 | 128 |
| 606 | 20240802 | 110100 | 4798792050 | 39850 | 39900 | 39950 | 39850 | 1460 |
| 607 | 20240802 | 110000 | 4740567050 | 39950 | 40000 | 40000 | 39950 | 46 |
| 608 | 20240802 | 105900 | 4738729300 | 39950 | 39950 | 40000 | 39950 | 299 |
| 609 | 20240802 | 105800 | 4726783650 | 39950 | 39950 | 40000 | 39950 | 252 |
| 610 | 20240802 | 105700 | 4716716200 | 39900 | 39950 | 39950 | 39900 | 308 |
| 611 | 20240802 | 105600 | 4704416600 | 39950 | 39900 | 40000 | 39900 | 385 |
| 612 | 20240802 | 105500 | 4689023500 | 39950 | 39950 | 40000 | 39950 | 323 |
| 613 | 20240802 | 105400 | 4676117350 | 39950 | 39850 | 39950 | 39850 | 275 |
| 614 | 20240802 | 105300 | 4665141250 | 39800 | 39750 | 39800 | 39750 | 233 |
| 615 | 20240802 | 105200 | 4655873800 | 39750 | 39750 | 39750 | 39750 | 305 |
| 616 | 20240802 | 105100 | 4643750050 | 39700 | 39800 | 39800 | 39700 | 336 |
| 617 | 20240802 | 105000 | 4630390950 | 39850 | 39900 | 39900 | 39800 | 759 |
| 618 | 20240802 | 104900 | 4600168550 | 39900 | 39900 | 39900 | 39900 | 2121 |
| 619 | 20240802 | 104800 | 4515540650 | 39850 | 39800 | 39850 | 39800 | 882 |
| 620 | 20240802 | 104700 | 4480435950 | 39800 | 39800 | 39850 | 39800 | 74 |
| 621 | 20240802 | 104600 | 4477490250 | 39750 | 39650 | 39750 | 39650 | 1101 |
| 622 | 20240802 | 104500 | 4433728350 | 39650 | 39750 | 39750 | 39650 | 1313 |
| 623 | 20240802 | 104400 | 4381571500 | 39700 | 39750 | 39750 | 39700 | 154 |
| 624 | 20240802 | 104300 | 4375450950 | 39750 | 39750 | 39750 | 39700 | 344 |
| 625 | 20240802 | 104200 | 4361778450 | 39750 | 39750 | 39750 | 39700 | 329 |
| 626 | 20240802 | 104100 | 4348704000 | 39750 | 39850 | 39850 | 39750 | 458 |
| 627 | 20240802 | 104000 | 4330482150 | 39850 | 39900 | 39900 | 39850 | 107 |
| 628 | 20240802 | 103900 | 4326217700 | 39900 | 39800 | 39950 | 39700 | 2022 |
| 629 | 20240802 | 103800 | 4245766350 | 39750 | 39750 | 39800 | 39700 | 659 |
| 630 | 20240802 | 103700 | 4219570800 | 39750 | 39800 | 39800 | 39700 | 1379 |
| 631 | 20240802 | 103600 | 4164787600 | 39800 | 39950 | 39950 | 39700 | 3594 |
| 632 | 20240802 | 103500 | 4021809600 | 39900 | 39950 | 39950 | 39800 | 1373 |
| 633 | 20240802 | 103400 | 3967002950 | 39800 | 39850 | 39950 | 39800 | 529 |
| 634 | 20240802 | 103300 | 3945923400 | 39900 | 39950 | 39950 | 39900 | 587 |
| 635 | 20240802 | 103200 | 3922487100 | 39950 | 39750 | 39950 | 39750 | 1108 |
| 636 | 20240802 | 103100 | 3878301400 | 39750 | 39750 | 39750 | 39750 | 112 |
| 637 | 20240802 | 103000 | 3873849400 | 39750 | 39750 | 39750 | 39700 | 77 |
| 638 | 20240802 | 102900 | 3870789150 | 39700 | 39650 | 39700 | 39650 | 647 |
| 639 | 20240802 | 102800 | 3845123750 | 39650 | 39700 | 39700 | 39650 | 526 |
| 640 | 20240802 | 102700 | 3824246550 | 39700 | 39700 | 39700 | 39650 | 123 |
| 641 | 20240802 | 102600 | 3819363950 | 39700 | 39700 | 39900 | 39700 | 1560 |
| 642 | 20240802 | 102500 | 3757420900 | 39750 | 39750 | 39800 | 39750 | 1682 |
| 643 | 20240802 | 102400 | 3690561250 | 39800 | 39900 | 39900 | 39800 | 1263 |
| 644 | 20240802 | 102300 | 3640275200 | 39900 | 39900 | 39900 | 39850 | 451 |
| 645 | 20240802 | 102200 | 3622295300 | 39850 | 39950 | 39950 | 39850 | 80 |
| 646 | 20240802 | 102100 | 3619100100 | 39950 | 39900 | 39950 | 39850 | 822 |
| 647 | 20240802 | 102000 | 3586332500 | 39900 | 39900 | 39950 | 39850 | 74 |
| 648 | 20240802 | 101900 | 3583379800 | 39950 | 40050 | 40050 | 39900 | 2837 |
| 649 | 20240802 | 101800 | 3469986750 | 40050 | 40050 | 40150 | 40050 | 72 |
| 650 | 20240802 | 101700 | 3467102650 | 40100 | 40050 | 40100 | 40000 | 397 |
| 651 | 20240802 | 101600 | 3451212100 | 40050 | 40100 | 40100 | 39950 | 1564 |
| 652 | 20240802 | 101500 | 3388665750 | 40100 | 40300 | 40300 | 40050 | 1217 |
| 653 | 20240802 | 101400 | 3339804650 | 40300 | 40350 | 40400 | 40250 | 970 |
| 654 | 20240802 | 101300 | 3300691050 | 40400 | 40200 | 40400 | 40150 | 271 |
| 655 | 20240802 | 101200 | 3289790700 | 40100 | 40200 | 40200 | 40100 | 460 |
| 656 | 20240802 | 101100 | 3271325350 | 40150 | 40150 | 40200 | 40150 | 1081 |
| 657 | 20240802 | 101000 | 3227920850 | 40100 | 40000 | 40100 | 40000 | 680 |
| 658 | 20240802 | 100900 | 3200700350 | 40000 | 40050 | 40050 | 40000 | 396 |
| 659 | 20240802 | 100800 | 3184849100 | 40050 | 40050 | 40050 | 40000 | 549 |
| 660 | 20240802 | 100700 | 3162880650 | 40050 | 40100 | 40100 | 40000 | 633 |
| 661 | 20240802 | 100600 | 3137528350 | 40100 | 40050 | 40100 | 40050 | 448 |
| 662 | 20240802 | 100500 | 3119564850 | 40050 | 40050 | 40100 | 40000 | 760 |
| 663 | 20240802 | 100400 | 3089146900 | 40000 | 40000 | 40000 | 39950 | 412 |
| 664 | 20240802 | 100300 | 3072680400 | 39950 | 39950 | 40000 | 39950 | 406 |
| 665 | 20240802 | 100200 | 3056457150 | 39950 | 39850 | 39950 | 39850 | 1271 |
| 666 | 20240802 | 100100 | 3005787200 | 39850 | 39800 | 39850 | 39800 | 705 |
| 667 | 20240802 | 100000 | 2977716250 | 39800 | 39850 | 39850 | 39800 | 148 |
| 668 | 20240802 | 095900 | 2971818700 | 39850 | 39800 | 39850 | 39750 | 1663 |
| 669 | 20240802 | 095800 | 2905697000 | 39800 | 39750 | 39800 | 39750 | 289 |
| 670 | 20240802 | 095700 | 2894200600 | 39800 | 39800 | 39850 | 39750 | 524 |
| 671 | 20240802 | 095600 | 2873339450 | 39800 | 39800 | 39800 | 39750 | 858 |
| 672 | 20240802 | 095500 | 2839216600 | 39800 | 39850 | 39850 | 39750 | 3130 |
| 673 | 20240802 | 095400 | 2714675450 | 39850 | 39950 | 39950 | 39850 | 1003 |
| 674 | 20240802 | 095300 | 2674701500 | 39900 | 39900 | 39950 | 39850 | 403 |
| 675 | 20240802 | 095200 | 2658620000 | 39900 | 39950 | 39950 | 39900 | 404 |
| 676 | 20240802 | 095100 | 2642498750 | 39900 | 39900 | 39900 | 39850 | 379 |
| 677 | 20240802 | 095000 | 2627384150 | 39850 | 39850 | 39900 | 39800 | 2831 |
| 678 | 20240802 | 094900 | 2514548800 | 39900 | 39950 | 39950 | 39800 | 2342 |
| 679 | 20240802 | 094800 | 2421137550 | 39950 | 39950 | 39950 | 39900 | 1120 |
| 680 | 20240802 | 094700 | 2376396700 | 40000 | 40050 | 40050 | 39950 | 890 |
| 681 | 20240802 | 094600 | 2340799000 | 40050 | 40000 | 40050 | 40000 | 812 |
| 682 | 20240802 | 094500 | 2308318750 | 40050 | 40100 | 40100 | 40000 | 1949 |
| 683 | 20240802 | 094400 | 2230268300 | 40100 | 40100 | 40200 | 40100 | 194 |
| 684 | 20240802 | 094300 | 2222488150 | 40100 | 40200 | 40200 | 40100 | 1331 |
| 685 | 20240802 | 094200 | 2169087700 | 40200 | 40250 | 40250 | 40200 | 430 |
| 686 | 20240802 | 094100 | 2151798100 | 40200 | 40150 | 40200 | 40150 | 518 |
| 687 | 20240802 | 094000 | 2130985750 | 40150 | 40200 | 40200 | 40150 | 732 |
| 688 | 20240802 | 093900 | 2101591850 | 40150 | 40350 | 40350 | 40150 | 1318 |
| 689 | 20240802 | 093800 | 2048550450 | 40350 | 40300 | 40350 | 40300 | 15 |
| 690 | 20240802 | 093700 | 2047945850 | 40350 | 40300 | 40350 | 40300 | 126 |
| 691 | 20240802 | 093600 | 2042867500 | 40300 | 40250 | 40300 | 40250 | 454 |
| 692 | 20240802 | 093500 | 2024575200 | 40200 | 40300 | 40300 | 40200 | 258 |
| 693 | 20240802 | 093400 | 2014187600 | 40200 | 40250 | 40300 | 40200 | 901 |
| 694 | 20240802 | 093300 | 1977936400 | 40300 | 40400 | 40400 | 40250 | 890 |
| 695 | 20240802 | 093200 | 1942054500 | 40350 | 40300 | 40400 | 40300 | 1833 |
| 696 | 20240802 | 093100 | 1868031450 | 40300 | 40200 | 40300 | 40150 | 416 |
| 697 | 20240802 | 093000 | 1851306850 | 40200 | 40150 | 40200 | 40150 | 11 |
| 698 | 20240802 | 092900 | 1850864850 | 40200 | 40200 | 40200 | 40150 | 70 |
| 699 | 20240802 | 092800 | 1848051100 | 40200 | 40200 | 40250 | 40200 | 534 |
| 700 | 20240802 | 092700 | 1826577350 | 40200 | 40200 | 40250 | 40200 | 1406 |
| 701 | 20240802 | 092600 | 1769988550 | 40200 | 40100 | 40200 | 40100 | 746 |
| 702 | 20240802 | 092500 | 1740061400 | 40050 | 40150 | 40150 | 40050 | 508 |
| 703 | 20240802 | 092400 | 1719694500 | 40100 | 40100 | 40150 | 40050 | 958 |
| 704 | 20240802 | 092300 | 1681302650 | 40100 | 40100 | 40100 | 40050 | 771 |
| 705 | 20240802 | 092200 | 1650389100 | 40050 | 40250 | 40250 | 40050 | 2179 |
| 706 | 20240802 | 092100 | 1562882150 | 40250 | 40350 | 40350 | 40200 | 2391 |
| 707 | 20240802 | 092000 | 1466612500 | 40350 | 40400 | 40400 | 40250 | 1824 |
| 708 | 20240802 | 091900 | 1393069450 | 40400 | 40450 | 40450 | 40350 | 266 |
| 709 | 20240802 | 091800 | 1382322050 | 40350 | 40600 | 40600 | 40350 | 923 |
| 710 | 20240802 | 091700 | 1344981700 | 40600 | 40450 | 40600 | 40400 | 2630 |
| 711 | 20240802 | 091600 | 1238651400 | 40450 | 40600 | 40650 | 40400 | 6130 |
| 712 | 20240802 | 091500 | 990554500 | 40550 | 40700 | 40700 | 40500 | 1765 |
| 713 | 20240802 | 091400 | 918889700 | 40700 | 40750 | 40750 | 40650 | 192 |
| 714 | 20240802 | 091300 | 911071250 | 40700 | 40650 | 40950 | 40650 | 1554 |
| 715 | 20240802 | 091200 | 847713850 | 40650 | 40600 | 40650 | 40500 | 1016 |
| 716 | 20240802 | 091100 | 806514750 | 40600 | 40550 | 40650 | 40550 | 604 |
| 717 | 20240802 | 091000 | 782022300 | 40500 | 40650 | 40650 | 40500 | 2593 |
| 718 | 20240802 | 090900 | 676917450 | 40650 | 40850 | 40850 | 40650 | 1420 |
| 719 | 20240802 | 090800 | 619078000 | 40850 | 40850 | 41000 | 40850 | 774 |
| 720 | 20240802 | 090700 | 587400050 | 40850 | 40750 | 40850 | 40750 | 1500 |
| 721 | 20240802 | 090600 | 526219800 | 40750 | 40700 | 40750 | 40650 | 602 |
| 722 | 20240802 | 090500 | 501717050 | 40700 | 40750 | 40750 | 40650 | 354 |
| 723 | 20240802 | 090400 | 487318550 | 40650 | 40650 | 40650 | 40600 | 969 |
| 724 | 20240802 | 090300 | 447957100 | 40650 | 40700 | 40750 | 40650 | 1209 |
| 725 | 20240802 | 090200 | 398780450 | 40650 | 40600 | 40650 | 40500 | 923 |
| 726 | 20240802 | 090100 | 361327800 | 40600 | 40400 | 40750 | 40400 | 4527 |
| 727 | 20240802 | 090000 | 177945750 | 40400 | 40800 | 40800 | 40400 | 4373 |