32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 4421 |
| 3 | 20240802 | 185600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20240802 | 185500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20240802 | 185400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20240802 | 185300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20240802 | 185200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20240802 | 185100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20240802 | 185000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20240802 | 184900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20240802 | 184800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20240802 | 184700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20240802 | 184600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20240802 | 184500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20240802 | 184400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20240802 | 184300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20240802 | 184200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20240802 | 184100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20240802 | 184000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20240802 | 183900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20240802 | 183800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20240802 | 183700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20240802 | 183600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20240802 | 183500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20240802 | 183400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20240802 | 183300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20240802 | 183200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20240802 | 183100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20240802 | 183000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20240802 | 182900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20240802 | 182800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20240802 | 182700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 4421 |
| 33 | 20240802 | 182600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20240802 | 182500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20240802 | 182400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20240802 | 182300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20240802 | 182200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20240802 | 182100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20240802 | 182000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20240802 | 181900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20240802 | 181800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20240802 | 181700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20240802 | 181600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20240802 | 181500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20240802 | 181400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20240802 | 181300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20240802 | 181200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20240802 | 181100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20240802 | 181000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20240802 | 180900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20240802 | 180800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20240802 | 180700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20240802 | 180600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20240802 | 180500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20240802 | 180400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20240802 | 180300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20240802 | 180200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20240802 | 180100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20240802 | 180000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20240802 | 175900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20240802 | 175800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20240802 | 175700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 4421 |
| 63 | 20240802 | 175600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20240802 | 175500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20240802 | 175400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20240802 | 175300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20240802 | 175200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20240802 | 175100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20240802 | 175000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20240802 | 174900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20240802 | 174800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20240802 | 174700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20240802 | 174600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20240802 | 174500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20240802 | 174400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20240802 | 174300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20240802 | 174200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20240802 | 174100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20240802 | 174000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20240802 | 173900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20240802 | 173800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20240802 | 173700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20240802 | 173600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20240802 | 173500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20240802 | 173400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20240802 | 173300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20240802 | 173200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20240802 | 173100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20240802 | 173000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20240802 | 172900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20240802 | 172800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20240802 | 172700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 4421 |
| 93 | 20240802 | 172600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20240802 | 172500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20240802 | 172400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20240802 | 172300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20240802 | 172200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20240802 | 172100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20240802 | 172000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20240802 | 171900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20240802 | 171800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20240802 | 171700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20240802 | 171600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20240802 | 171500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20240802 | 171400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20240802 | 171300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20240802 | 171200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20240802 | 171100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20240802 | 171000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20240802 | 170900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20240802 | 170800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20240802 | 170700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20240802 | 170600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20240802 | 170500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20240802 | 170400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20240802 | 170300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20240802 | 170200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20240802 | 170100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20240802 | 170000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20240802 | 165900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20240802 | 165800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20240802 | 165700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 4421 |
| 123 | 20240802 | 165600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20240802 | 165500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20240802 | 165400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20240802 | 165300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20240802 | 165200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20240802 | 165100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20240802 | 165000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20240802 | 164900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20240802 | 164800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20240802 | 164700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20240802 | 164600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20240802 | 164500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20240802 | 164400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20240802 | 164300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20240802 | 164200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20240802 | 164100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20240802 | 164000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20240802 | 163900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20240802 | 163800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20240802 | 163700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20240802 | 163600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20240802 | 163500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20240802 | 163400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20240802 | 163300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20240802 | 163200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20240802 | 163100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20240802 | 163000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20240802 | 162900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20240802 | 162800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20240802 | 162700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 4421 |
| 153 | 20240802 | 162600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20240802 | 162500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20240802 | 162400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20240802 | 162300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20240802 | 162200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20240802 | 162100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20240802 | 162000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20240802 | 161900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20240802 | 161800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20240802 | 161700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20240802 | 161600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20240802 | 161500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20240802 | 161400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20240802 | 161300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20240802 | 161200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20240802 | 161100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20240802 | 161000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20240802 | 160900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20240802 | 160800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20240802 | 160700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20240802 | 160600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20240802 | 160500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20240802 | 160400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20240802 | 160300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20240802 | 160200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20240802 | 160100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20240802 | 160000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20240802 | 155900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20240802 | 155800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20240802 | 155700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 4421 |
| 183 | 20240802 | 155600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20240802 | 155500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20240802 | 155400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20240802 | 155300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20240802 | 155200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20240802 | 155100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20240802 | 155000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20240802 | 154900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20240802 | 154800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20240802 | 154700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20240802 | 154600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20240802 | 154500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20240802 | 154400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20240802 | 154300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20240802 | 154200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20240802 | 154100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20240802 | 154000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20240802 | 153900 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20240802 | 153800 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20240802 | 153700 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20240802 | 153600 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20240802 | 153500 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20240802 | 153400 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20240802 | 153300 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20240802 | 153200 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20240802 | 153100 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20240802 | 153000 | 2890881000 | 27700 | 27700 | 27700 | 27700 | 4421 |
| 210 | 20240802 | 152900 | 2768419300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20240802 | 152800 | 2768419300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20240802 | 152700 | 2768419300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 213 | 20240802 | 152600 | 2768419300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20240802 | 152500 | 2768419300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20240802 | 152400 | 2768419300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20240802 | 152300 | 2768419300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20240802 | 152200 | 2768419300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20240802 | 152100 | 2768419300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20240802 | 152000 | 2768419300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20240802 | 151900 | 2768419300 | 27850 | 27750 | 27900 | 27750 | 189 |
| 221 | 20240802 | 151800 | 2763156450 | 27750 | 27900 | 27900 | 27750 | 1620 |
| 222 | 20240802 | 151700 | 2718085700 | 27850 | 27850 | 27900 | 27850 | 99 |
| 223 | 20240802 | 151600 | 2715327550 | 27900 | 27800 | 27950 | 27800 | 657 |
| 224 | 20240802 | 151500 | 2697023050 | 27850 | 27800 | 27850 | 27700 | 253 |
| 225 | 20240802 | 151400 | 2690000900 | 27750 | 27750 | 27800 | 27750 | 185 |
| 226 | 20240802 | 151300 | 2684866300 | 27750 | 27750 | 27850 | 27750 | 545 |
| 227 | 20240802 | 151200 | 2669742050 | 27800 | 27750 | 27850 | 27700 | 459 |
| 228 | 20240802 | 151100 | 2657000400 | 27800 | 27800 | 27850 | 27750 | 551 |
| 229 | 20240802 | 151000 | 2641686000 | 27850 | 27800 | 27850 | 27800 | 172 |
| 230 | 20240802 | 150900 | 2636904050 | 27850 | 27850 | 27850 | 27800 | 119 |
| 231 | 20240802 | 150800 | 2633593750 | 27850 | 27850 | 27900 | 27850 | 188 |
| 232 | 20240802 | 150700 | 2628357800 | 27850 | 27800 | 27850 | 27800 | 237 |
| 233 | 20240802 | 150600 | 2621766250 | 27800 | 27850 | 27850 | 27800 | 213 |
| 234 | 20240802 | 150500 | 2615843250 | 27850 | 27800 | 27900 | 27800 | 179 |
| 235 | 20240802 | 150400 | 2610858150 | 27800 | 27800 | 27800 | 27700 | 300 |
| 236 | 20240802 | 150300 | 2602525600 | 27750 | 27850 | 27850 | 27750 | 923 |
| 237 | 20240802 | 150200 | 2576900700 | 27850 | 27850 | 27900 | 27850 | 338 |
| 238 | 20240802 | 150100 | 2567487250 | 27850 | 27900 | 27900 | 27850 | 87 |
| 239 | 20240802 | 150000 | 2565063950 | 27900 | 27900 | 27950 | 27850 | 573 |
| 240 | 20240802 | 145900 | 2549099200 | 27900 | 27950 | 27950 | 27850 | 376 |
| 241 | 20240802 | 145800 | 2538610750 | 27950 | 27900 | 27950 | 27850 | 176 |
| 242 | 20240802 | 145700 | 2533704200 | 27950 | 27850 | 27950 | 27850 | 183 |
| 243 | 20240802 | 145600 | 2528606350 | 27850 | 27900 | 27950 | 27850 | 167 |
| 244 | 20240802 | 145500 | 2523951200 | 27900 | 27850 | 27950 | 27800 | 101 |
| 245 | 20240802 | 145400 | 2521137900 | 27900 | 27900 | 27950 | 27850 | 150 |
| 246 | 20240802 | 145300 | 2516957150 | 27950 | 27850 | 27950 | 27850 | 227 |
| 247 | 20240802 | 145200 | 2510630800 | 27850 | 27900 | 27900 | 27850 | 117 |
| 248 | 20240802 | 145100 | 2507370950 | 27850 | 27900 | 27950 | 27850 | 319 |
| 249 | 20240802 | 145000 | 2498470900 | 27850 | 27750 | 27900 | 27750 | 212 |
| 250 | 20240802 | 144900 | 2492570500 | 27800 | 27800 | 27800 | 27750 | 334 |
| 251 | 20240802 | 144800 | 2483292350 | 27800 | 27750 | 27800 | 27750 | 103 |
| 252 | 20240802 | 144700 | 2480433350 | 27800 | 27750 | 27800 | 27700 | 175 |
| 253 | 20240802 | 144600 | 2475581350 | 27700 | 27750 | 27750 | 27700 | 322 |
| 254 | 20240802 | 144500 | 2466659050 | 27700 | 27700 | 27750 | 27650 | 234 |
| 255 | 20240802 | 144400 | 2460177100 | 27700 | 27700 | 27750 | 27700 | 139 |
| 256 | 20240802 | 144300 | 2456326150 | 27700 | 27700 | 27750 | 27650 | 344 |
| 257 | 20240802 | 144200 | 2446807050 | 27650 | 27700 | 27750 | 27650 | 410 |
| 258 | 20240802 | 144100 | 2435454500 | 27700 | 27650 | 27750 | 27650 | 369 |
| 259 | 20240802 | 144000 | 2425243050 | 27600 | 27650 | 27750 | 27600 | 256 |
| 260 | 20240802 | 143900 | 2418162200 | 27650 | 27650 | 27700 | 27650 | 132 |
| 261 | 20240802 | 143800 | 2414512250 | 27600 | 27700 | 27700 | 27600 | 371 |
| 262 | 20240802 | 143700 | 2404258750 | 27650 | 27650 | 27750 | 27650 | 263 |
| 263 | 20240802 | 143600 | 2396986300 | 27700 | 27650 | 27700 | 27650 | 177 |
| 264 | 20240802 | 143500 | 2392091550 | 27700 | 27750 | 27750 | 27650 | 316 |
| 265 | 20240802 | 143400 | 2383346500 | 27750 | 27800 | 27800 | 27700 | 153 |
| 266 | 20240802 | 143300 | 2379105350 | 27700 | 27800 | 27800 | 27650 | 462 |
| 267 | 20240802 | 143200 | 2366315750 | 27750 | 27750 | 27750 | 27650 | 636 |
| 268 | 20240802 | 143100 | 2348718100 | 27750 | 27750 | 27800 | 27700 | 130 |
| 269 | 20240802 | 143000 | 2345114550 | 27700 | 27700 | 27750 | 27700 | 264 |
| 270 | 20240802 | 142900 | 2337799300 | 27750 | 27700 | 27750 | 27700 | 293 |
| 271 | 20240802 | 142800 | 2329678850 | 27750 | 27750 | 27750 | 27700 | 148 |
| 272 | 20240802 | 142700 | 2325576250 | 27700 | 27700 | 27750 | 27700 | 223 |
| 273 | 20240802 | 142600 | 2319398800 | 27750 | 27750 | 27800 | 27700 | 232 |
| 274 | 20240802 | 142500 | 2312966750 | 27750 | 27750 | 27800 | 27750 | 385 |
| 275 | 20240802 | 142400 | 2302282650 | 27750 | 27750 | 27800 | 27750 | 117 |
| 276 | 20240802 | 142300 | 2299035750 | 27850 | 27750 | 27850 | 27750 | 434 |
| 277 | 20240802 | 142200 | 2286987900 | 27800 | 27750 | 27800 | 27750 | 108 |
| 278 | 20240802 | 142100 | 2283988950 | 27800 | 27800 | 27850 | 27750 | 388 |
| 279 | 20240802 | 142000 | 2273203900 | 27800 | 27850 | 27850 | 27800 | 140 |
| 280 | 20240802 | 141900 | 2269309250 | 27850 | 27800 | 27950 | 27800 | 454 |
| 281 | 20240802 | 141800 | 2256671750 | 27850 | 27850 | 27850 | 27800 | 270 |
| 282 | 20240802 | 141700 | 2249157300 | 27850 | 27850 | 27900 | 27850 | 224 |
| 283 | 20240802 | 141600 | 2242916900 | 27850 | 27900 | 27900 | 27850 | 492 |
| 284 | 20240802 | 141500 | 2229214600 | 27900 | 28000 | 28000 | 27900 | 3237 |
| 285 | 20240802 | 141400 | 2138784600 | 27950 | 27950 | 27950 | 27950 | 174 |
| 286 | 20240802 | 141300 | 2133921300 | 28000 | 28000 | 28000 | 28000 | 719 |
| 287 | 20240802 | 141200 | 2113789300 | 28000 | 28000 | 28000 | 28000 | 344 |
| 288 | 20240802 | 141100 | 2104157300 | 28000 | 28000 | 28000 | 28000 | 15 |
| 289 | 20240802 | 141000 | 2103737300 | 28000 | 28000 | 28000 | 28000 | 205 |
| 290 | 20240802 | 140900 | 2097997300 | 28000 | 28050 | 28050 | 28000 | 119 |
| 291 | 20240802 | 140800 | 2094660150 | 28050 | 28050 | 28050 | 28050 | 114 |
| 292 | 20240802 | 140700 | 2091462450 | 28050 | 28050 | 28050 | 28050 | 114 |
| 293 | 20240802 | 140600 | 2088264750 | 28050 | 28050 | 28050 | 28000 | 128 |
| 294 | 20240802 | 140500 | 2084679350 | 28050 | 28050 | 28050 | 28050 | 23 |
| 295 | 20240802 | 140400 | 2084034200 | 28050 | 28050 | 28050 | 28050 | 10 |
| 296 | 20240802 | 140300 | 2083753700 | 28050 | 28050 | 28050 | 28050 | 1080 |
| 297 | 20240802 | 140200 | 2053459700 | 28050 | 28050 | 28050 | 28050 | 15 |
| 298 | 20240802 | 140100 | 2053038950 | 28100 | 28100 | 28100 | 28100 | 16 |
| 299 | 20240802 | 140000 | 2052589350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 300 | 20240802 | 135900 | 2052589350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 301 | 20240802 | 135800 | 2052589350 | 28100 | 28100 | 28100 | 28100 | 6 |
| 302 | 20240802 | 135700 | 2052420750 | 28100 | 28100 | 28100 | 28100 | 150 |
| 303 | 20240802 | 135600 | 2048205750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 304 | 20240802 | 135500 | 2048205750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 305 | 20240802 | 135400 | 2048205750 | 28150 | 28100 | 28150 | 28100 | 220 |
| 306 | 20240802 | 135300 | 2042014750 | 28100 | 28100 | 28100 | 28100 | 51 |
| 307 | 20240802 | 135200 | 2040581650 | 28100 | 28100 | 28100 | 28100 | 101 |
| 308 | 20240802 | 135100 | 2037743550 | 28100 | 28100 | 28100 | 28100 | 11 |
| 309 | 20240802 | 135000 | 2037434450 | 28100 | 28100 | 28100 | 28100 | 57 |
| 310 | 20240802 | 134900 | 2035832750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 311 | 20240802 | 134800 | 2035832750 | 28100 | 28100 | 28100 | 28100 | 31 |
| 312 | 20240802 | 134700 | 2034961650 | 28100 | 28100 | 28100 | 28100 | 24 |
| 313 | 20240802 | 134600 | 2034287250 | 28100 | 28100 | 28100 | 28100 | 50 |
| 314 | 20240802 | 134500 | 2032882250 | 28050 | 28050 | 28100 | 28050 | 67 |
| 315 | 20240802 | 134400 | 2031002400 | 28050 | 28050 | 28050 | 28050 | 171 |
| 316 | 20240802 | 134300 | 2026205850 | 28100 | 28100 | 28100 | 28100 | 18 |
| 317 | 20240802 | 134200 | 2025700050 | 28100 | 28100 | 28100 | 28050 | 303 |
| 318 | 20240802 | 134100 | 2017185800 | 28100 | 28100 | 28100 | 28100 | 19 |
| 319 | 20240802 | 134000 | 2016651900 | 28150 | 28150 | 28150 | 28150 | 10 |
| 320 | 20240802 | 133900 | 2016370400 | 28150 | 28150 | 28150 | 28150 | 35 |
| 321 | 20240802 | 133800 | 2015385150 | 28150 | 28150 | 28150 | 28150 | 18 |
| 322 | 20240802 | 133700 | 2014878450 | 28100 | 28100 | 28100 | 28100 | 51 |
| 323 | 20240802 | 133600 | 2013445350 | 28050 | 28050 | 28050 | 28050 | 28 |
| 324 | 20240802 | 133500 | 2012659950 | 28050 | 28050 | 28050 | 28050 | 0 |
| 325 | 20240802 | 133400 | 2012659950 | 28050 | 28150 | 28150 | 28050 | 662 |
| 326 | 20240802 | 133300 | 1994078200 | 28100 | 28100 | 28100 | 28100 | 15 |
| 327 | 20240802 | 133200 | 1993656700 | 28100 | 28100 | 28100 | 28100 | 25 |
| 328 | 20240802 | 133100 | 1992954200 | 28100 | 28100 | 28100 | 28100 | 16 |
| 329 | 20240802 | 133000 | 1992504600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 330 | 20240802 | 132900 | 1992504600 | 28100 | 28100 | 28100 | 28100 | 90 |
| 331 | 20240802 | 132800 | 1989975600 | 28150 | 28150 | 28150 | 28150 | 151 |
| 332 | 20240802 | 132700 | 1985724950 | 28200 | 28150 | 28200 | 28150 | 207 |
| 333 | 20240802 | 132600 | 1979897800 | 28150 | 28050 | 28150 | 28050 | 78 |
| 334 | 20240802 | 132500 | 1977706450 | 28050 | 28050 | 28050 | 28050 | 10 |
| 335 | 20240802 | 132400 | 1977425950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 336 | 20240802 | 132300 | 1977425950 | 28100 | 28100 | 28100 | 28100 | 68 |
| 337 | 20240802 | 132200 | 1975515150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 338 | 20240802 | 132100 | 1975515150 | 28050 | 28050 | 28050 | 28050 | 101 |
| 339 | 20240802 | 132000 | 1972682100 | 28100 | 28100 | 28100 | 28100 | 1 |
| 340 | 20240802 | 131900 | 1972654000 | 28050 | 28050 | 28050 | 28050 | 215 |
| 341 | 20240802 | 131800 | 1966623250 | 28050 | 28050 | 28050 | 28050 | 21 |
| 342 | 20240802 | 131700 | 1966034200 | 28050 | 28100 | 28100 | 28050 | 266 |
| 343 | 20240802 | 131600 | 1958569600 | 28100 | 28100 | 28100 | 28100 | 103 |
| 344 | 20240802 | 131500 | 1955675300 | 28100 | 28100 | 28150 | 28100 | 132 |
| 345 | 20240802 | 131400 | 1951965600 | 28100 | 28100 | 28100 | 28100 | 532 |
| 346 | 20240802 | 131300 | 1937016400 | 28150 | 28150 | 28150 | 28150 | 271 |
| 347 | 20240802 | 131200 | 1929387750 | 28150 | 28150 | 28150 | 28150 | 46 |
| 348 | 20240802 | 131100 | 1928092850 | 28150 | 28150 | 28150 | 28150 | 84 |
| 349 | 20240802 | 131000 | 1925728250 | 28200 | 28150 | 28200 | 28150 | 101 |
| 350 | 20240802 | 130900 | 1922885050 | 28250 | 28200 | 28250 | 28200 | 130 |
| 351 | 20240802 | 130800 | 1919219000 | 28250 | 28250 | 28250 | 28250 | 0 |
| 352 | 20240802 | 130700 | 1919219000 | 28250 | 28250 | 28250 | 28250 | 0 |
| 353 | 20240802 | 130600 | 1919219000 | 28250 | 28250 | 28250 | 28250 | 0 |
| 354 | 20240802 | 130500 | 1919219000 | 28250 | 28250 | 28250 | 28250 | 939 |
| 355 | 20240802 | 130400 | 1892692250 | 28300 | 28300 | 28300 | 28300 | 0 |
| 356 | 20240802 | 130300 | 1892692250 | 28300 | 28250 | 28300 | 28250 | 41 |
| 357 | 20240802 | 130200 | 1891532250 | 28250 | 28250 | 28250 | 28250 | 16 |
| 358 | 20240802 | 130100 | 1891080250 | 28250 | 28250 | 28250 | 28250 | 232 |
| 359 | 20240802 | 130000 | 1884526250 | 28200 | 28250 | 28250 | 28200 | 17 |
| 360 | 20240802 | 125900 | 1884046800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 361 | 20240802 | 125800 | 1884046800 | 28200 | 28200 | 28200 | 28200 | 20 |
| 362 | 20240802 | 125700 | 1883482800 | 28200 | 28200 | 28200 | 28200 | 59 |
| 363 | 20240802 | 125600 | 1881819000 | 28250 | 28250 | 28250 | 28250 | 1 |
| 364 | 20240802 | 125500 | 1881790750 | 28250 | 28250 | 28250 | 28250 | 10 |
| 365 | 20240802 | 125400 | 1881508250 | 28250 | 28250 | 28250 | 28250 | 0 |
| 366 | 20240802 | 125300 | 1881508250 | 28250 | 28250 | 28250 | 28250 | 30 |
| 367 | 20240802 | 125200 | 1880660750 | 28250 | 28250 | 28250 | 28250 | 77 |
| 368 | 20240802 | 125100 | 1878485500 | 28250 | 28200 | 28250 | 28200 | 9 |
| 369 | 20240802 | 125000 | 1878231300 | 28200 | 28200 | 28200 | 28200 | 16 |
| 370 | 20240802 | 124900 | 1877780100 | 28200 | 28200 | 28200 | 28150 | 60 |
| 371 | 20240802 | 124800 | 1876088850 | 28150 | 28150 | 28150 | 28150 | 31 |
| 372 | 20240802 | 124700 | 1875216200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 373 | 20240802 | 124600 | 1875216200 | 28150 | 28150 | 28150 | 28150 | 41 |
| 374 | 20240802 | 124500 | 1874062050 | 28100 | 28100 | 28100 | 28100 | 31 |
| 375 | 20240802 | 124400 | 1873190950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 376 | 20240802 | 124300 | 1873190950 | 28100 | 28150 | 28150 | 28100 | 2 |
| 377 | 20240802 | 124200 | 1873134700 | 28150 | 28150 | 28150 | 28150 | 1 |
| 378 | 20240802 | 124100 | 1873106550 | 28150 | 28100 | 28150 | 28100 | 368 |
| 379 | 20240802 | 124000 | 1862765700 | 28250 | 28250 | 28250 | 28250 | 0 |
| 380 | 20240802 | 123900 | 1862765700 | 28250 | 28250 | 28250 | 28250 | 0 |
| 381 | 20240802 | 123800 | 1862765700 | 28250 | 28250 | 28250 | 28250 | 1 |
| 382 | 20240802 | 123700 | 1862737450 | 28200 | 28200 | 28200 | 28200 | 1 |
| 383 | 20240802 | 123600 | 1862709250 | 28250 | 28250 | 28250 | 28150 | 5 |
| 384 | 20240802 | 123500 | 1862568250 | 28250 | 28250 | 28250 | 28250 | 0 |
| 385 | 20240802 | 123400 | 1862568250 | 28250 | 28250 | 28250 | 28250 | 73 |
| 386 | 20240802 | 123300 | 1860506000 | 28250 | 28200 | 28250 | 28200 | 457 |
| 387 | 20240802 | 123200 | 1847598200 | 28200 | 28100 | 28200 | 28100 | 460 |
| 388 | 20240802 | 123100 | 1834632450 | 28100 | 28050 | 28100 | 28050 | 415 |
| 389 | 20240802 | 123000 | 1822989950 | 28100 | 28100 | 28150 | 28100 | 298 |
| 390 | 20240802 | 122900 | 1814615500 | 28150 | 28150 | 28150 | 28150 | 1 |
| 391 | 20240802 | 122800 | 1814587350 | 28200 | 28200 | 28200 | 28200 | 1 |
| 392 | 20240802 | 122700 | 1814559150 | 28200 | 28200 | 28200 | 28200 | 13 |
| 393 | 20240802 | 122600 | 1814192550 | 28150 | 28150 | 28150 | 28150 | 10 |
| 394 | 20240802 | 122500 | 1813911050 | 28200 | 28200 | 28200 | 28200 | 15 |
| 395 | 20240802 | 122400 | 1813488050 | 28200 | 28200 | 28200 | 28200 | 20 |
| 396 | 20240802 | 122300 | 1812924050 | 28200 | 28200 | 28200 | 28200 | 2 |
| 397 | 20240802 | 122200 | 1812867650 | 28150 | 28100 | 28150 | 28100 | 13 |
| 398 | 20240802 | 122100 | 1812502200 | 28100 | 28100 | 28100 | 28100 | 15 |
| 399 | 20240802 | 122000 | 1812080700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 400 | 20240802 | 121900 | 1812080700 | 28100 | 28150 | 28150 | 28100 | 84 |
| 401 | 20240802 | 121800 | 1809718600 | 28200 | 28150 | 28200 | 28150 | 14 |
| 402 | 20240802 | 121700 | 1809324450 | 28150 | 28150 | 28150 | 28150 | 17 |
| 403 | 20240802 | 121600 | 1808845900 | 28150 | 28150 | 28200 | 28150 | 47 |
| 404 | 20240802 | 121500 | 1807522150 | 28150 | 28100 | 28200 | 28100 | 54 |
| 405 | 20240802 | 121400 | 1806004600 | 28100 | 28100 | 28100 | 28100 | 14 |
| 406 | 20240802 | 121300 | 1805611200 | 28050 | 28150 | 28200 | 28000 | 361 |
| 407 | 20240802 | 121200 | 1795487800 | 28150 | 28150 | 28150 | 27950 | 927 |
| 408 | 20240802 | 121100 | 1769493900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 409 | 20240802 | 121000 | 1769493900 | 28200 | 28200 | 28200 | 28200 | 23 |
| 410 | 20240802 | 120900 | 1768845300 | 28200 | 28200 | 28200 | 28200 | 10 |
| 411 | 20240802 | 120800 | 1768563300 | 28150 | 28150 | 28150 | 28150 | 16 |
| 412 | 20240802 | 120700 | 1768112900 | 28150 | 28100 | 28150 | 28100 | 25 |
| 413 | 20240802 | 120600 | 1767410300 | 28200 | 28200 | 28250 | 28150 | 142 |
| 414 | 20240802 | 120500 | 1763410200 | 28200 | 28200 | 28200 | 28200 | 5 |
| 415 | 20240802 | 120400 | 1763269200 | 28200 | 28200 | 28200 | 28200 | 21 |
| 416 | 20240802 | 120300 | 1762677000 | 28250 | 28200 | 28250 | 28200 | 62 |
| 417 | 20240802 | 120200 | 1760928550 | 28200 | 28200 | 28200 | 28200 | 2 |
| 418 | 20240802 | 120100 | 1760872150 | 28200 | 28150 | 28200 | 28150 | 8 |
| 419 | 20240802 | 120000 | 1760646600 | 28250 | 28200 | 28250 | 28100 | 94 |
| 420 | 20240802 | 115900 | 1758000500 | 28150 | 28050 | 28150 | 28050 | 11 |
| 421 | 20240802 | 115800 | 1757691650 | 28050 | 28050 | 28050 | 28050 | 8 |
| 422 | 20240802 | 115700 | 1757467250 | 28050 | 28000 | 28050 | 27950 | 378 |
| 423 | 20240802 | 115600 | 1746883650 | 28000 | 28000 | 28000 | 28000 | 7 |
| 424 | 20240802 | 115500 | 1746687650 | 28000 | 28000 | 28050 | 28000 | 9 |
| 425 | 20240802 | 115400 | 1746435550 | 28000 | 28000 | 28000 | 28000 | 510 |
| 426 | 20240802 | 115300 | 1732155550 | 28000 | 28000 | 28050 | 28000 | 11 |
| 427 | 20240802 | 115200 | 1731847450 | 28050 | 28000 | 28050 | 28000 | 38 |
| 428 | 20240802 | 115100 | 1730781950 | 28000 | 28000 | 28050 | 28000 | 289 |
| 429 | 20240802 | 115000 | 1722689250 | 28050 | 28050 | 28050 | 28050 | 258 |
| 430 | 20240802 | 114900 | 1715452350 | 28050 | 28050 | 28050 | 28050 | 7 |
| 431 | 20240802 | 114800 | 1715256000 | 28050 | 28050 | 28100 | 28050 | 26 |
| 432 | 20240802 | 114700 | 1714526550 | 28050 | 28000 | 28050 | 28000 | 55 |
| 433 | 20240802 | 114600 | 1712985900 | 28000 | 28050 | 28050 | 28000 | 202 |
| 434 | 20240802 | 114500 | 1707324550 | 28050 | 28050 | 28050 | 28050 | 43 |
| 435 | 20240802 | 114400 | 1706118400 | 28100 | 28050 | 28100 | 28050 | 24 |
| 436 | 20240802 | 114300 | 1705444550 | 28050 | 28000 | 28100 | 28000 | 63 |
| 437 | 20240802 | 114200 | 1703675150 | 28050 | 28000 | 28050 | 28000 | 83 |
| 438 | 20240802 | 114100 | 1701350400 | 28000 | 28100 | 28100 | 28000 | 555 |
| 439 | 20240802 | 114000 | 1685760350 | 28050 | 28000 | 28050 | 28000 | 133 |
| 440 | 20240802 | 113900 | 1682029900 | 28050 | 28150 | 28150 | 28000 | 6732 |
| 441 | 20240802 | 113800 | 1493237950 | 28150 | 28150 | 28200 | 28100 | 105 |
| 442 | 20240802 | 113700 | 1490281600 | 28100 | 28150 | 28150 | 28100 | 483 |
| 443 | 20240802 | 113600 | 1476708350 | 28100 | 28150 | 28150 | 28100 | 189 |
| 444 | 20240802 | 113500 | 1471394450 | 28150 | 28150 | 28150 | 28100 | 25 |
| 445 | 20240802 | 113400 | 1470690850 | 28100 | 28150 | 28150 | 28100 | 33 |
| 446 | 20240802 | 113300 | 1469761950 | 28150 | 28150 | 28150 | 28150 | 21 |
| 447 | 20240802 | 113200 | 1469170800 | 28150 | 28100 | 28150 | 28100 | 101 |
| 448 | 20240802 | 113100 | 1466332650 | 28150 | 28150 | 28150 | 28100 | 41 |
| 449 | 20240802 | 113000 | 1465180300 | 28150 | 28150 | 28150 | 28100 | 43 |
| 450 | 20240802 | 112900 | 1463971700 | 28100 | 28150 | 28150 | 28100 | 490 |
| 451 | 20240802 | 112800 | 1450181950 | 28150 | 28150 | 28150 | 28150 | 8 |
| 452 | 20240802 | 112700 | 1449956750 | 28200 | 28250 | 28300 | 28200 | 49 |
| 453 | 20240802 | 112600 | 1448573850 | 28200 | 28150 | 28200 | 28150 | 418 |
| 454 | 20240802 | 112500 | 1436806250 | 28150 | 28250 | 28250 | 28150 | 249 |
| 455 | 20240802 | 112400 | 1429779350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 456 | 20240802 | 112300 | 1429779350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 457 | 20240802 | 112200 | 1429779350 | 28300 | 28200 | 28300 | 28200 | 217 |
| 458 | 20240802 | 112100 | 1423639100 | 28200 | 28200 | 28200 | 28200 | 15 |
| 459 | 20240802 | 112000 | 1423216100 | 28200 | 28200 | 28200 | 28200 | 244 |
| 460 | 20240802 | 111900 | 1416335300 | 28200 | 28150 | 28200 | 28150 | 283 |
| 461 | 20240802 | 111800 | 1408362600 | 28200 | 28150 | 28200 | 28150 | 63 |
| 462 | 20240802 | 111700 | 1406588500 | 28200 | 28250 | 28250 | 28200 | 383 |
| 463 | 20240802 | 111600 | 1395787800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 464 | 20240802 | 111500 | 1395787800 | 28250 | 28350 | 28350 | 28250 | 147 |
| 465 | 20240802 | 111400 | 1391633650 | 28250 | 28250 | 28250 | 28250 | 52 |
| 466 | 20240802 | 111300 | 1390164650 | 28250 | 28250 | 28250 | 28250 | 100 |
| 467 | 20240802 | 111200 | 1387339650 | 28250 | 28250 | 28250 | 28250 | 16 |
| 468 | 20240802 | 111100 | 1386887650 | 28250 | 28250 | 28250 | 28250 | 142 |
| 469 | 20240802 | 111000 | 1382876150 | 28200 | 28150 | 28200 | 28150 | 261 |
| 470 | 20240802 | 110900 | 1375516900 | 28150 | 28300 | 28300 | 28150 | 3849 |
| 471 | 20240802 | 110800 | 1267006750 | 28350 | 28350 | 28350 | 28350 | 10 |
| 472 | 20240802 | 110700 | 1266723250 | 28350 | 28350 | 28350 | 28350 | 0 |
| 473 | 20240802 | 110600 | 1266723250 | 28350 | 28350 | 28350 | 28350 | 0 |
| 474 | 20240802 | 110500 | 1266723250 | 28350 | 28300 | 28350 | 28250 | 114 |
| 475 | 20240802 | 110400 | 1263496450 | 28350 | 28350 | 28350 | 28350 | 13 |
| 476 | 20240802 | 110300 | 1263127900 | 28350 | 28350 | 28350 | 28350 | 14 |
| 477 | 20240802 | 110200 | 1262731000 | 28250 | 28250 | 28250 | 28250 | 31 |
| 478 | 20240802 | 110100 | 1261855250 | 28250 | 28300 | 28350 | 28250 | 62 |
| 479 | 20240802 | 110000 | 1260103600 | 28250 | 28250 | 28250 | 28250 | 415 |
| 480 | 20240802 | 105900 | 1248379850 | 28300 | 28300 | 28350 | 28300 | 291 |
| 481 | 20240802 | 105800 | 1240143950 | 28350 | 28300 | 28350 | 28300 | 36 |
| 482 | 20240802 | 105700 | 1239125000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 483 | 20240802 | 105600 | 1239125000 | 28300 | 28350 | 28350 | 28300 | 41 |
| 484 | 20240802 | 105500 | 1237964200 | 28300 | 28350 | 28350 | 28300 | 114 |
| 485 | 20240802 | 105400 | 1234736800 | 28350 | 28350 | 28350 | 28350 | 648 |
| 486 | 20240802 | 105300 | 1216366000 | 28400 | 28400 | 28400 | 28400 | 20 |
| 487 | 20240802 | 105200 | 1215798000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 488 | 20240802 | 105100 | 1215798000 | 28400 | 28400 | 28400 | 28400 | 74 |
| 489 | 20240802 | 105000 | 1213696400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 490 | 20240802 | 104900 | 1213696400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 491 | 20240802 | 104800 | 1213696400 | 28500 | 28450 | 28550 | 28450 | 162 |
| 492 | 20240802 | 104700 | 1209082450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 493 | 20240802 | 104600 | 1209082450 | 28450 | 28350 | 28450 | 28350 | 21 |
| 494 | 20240802 | 104500 | 1208486600 | 28300 | 28350 | 28350 | 28300 | 25 |
| 495 | 20240802 | 104400 | 1207777900 | 28300 | 28300 | 28300 | 28300 | 300 |
| 496 | 20240802 | 104300 | 1199287900 | 28300 | 28350 | 28350 | 28300 | 695 |
| 497 | 20240802 | 104200 | 1179610100 | 28400 | 28350 | 28400 | 28350 | 275 |
| 498 | 20240802 | 104100 | 1171804350 | 28400 | 28400 | 28400 | 28350 | 724 |
| 499 | 20240802 | 104000 | 1151255350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 500 | 20240802 | 103900 | 1151255350 | 28400 | 28450 | 28450 | 28400 | 49 |
| 501 | 20240802 | 103800 | 1149863350 | 28450 | 28450 | 28450 | 28450 | 45 |
| 502 | 20240802 | 103700 | 1148583100 | 28450 | 28450 | 28500 | 28450 | 121 |
| 503 | 20240802 | 103600 | 1145140350 | 28500 | 28500 | 28500 | 28500 | 8 |
| 504 | 20240802 | 103500 | 1144912350 | 28500 | 28500 | 28500 | 28500 | 22 |
| 505 | 20240802 | 103400 | 1144285350 | 28450 | 28400 | 28450 | 28400 | 169 |
| 506 | 20240802 | 103300 | 1139479800 | 28450 | 28450 | 28450 | 28450 | 208 |
| 507 | 20240802 | 103200 | 1133562200 | 28450 | 28500 | 28500 | 28450 | 344 |
| 508 | 20240802 | 103100 | 1123775300 | 28500 | 28550 | 28550 | 28500 | 223 |
| 509 | 20240802 | 103000 | 1117419700 | 28550 | 28550 | 28550 | 28550 | 67 |
| 510 | 20240802 | 102900 | 1115506850 | 28500 | 28550 | 28550 | 28500 | 247 |
| 511 | 20240802 | 102800 | 1108455450 | 28650 | 28700 | 28700 | 28650 | 290 |
| 512 | 20240802 | 102700 | 1100146450 | 28700 | 28700 | 28700 | 28700 | 120 |
| 513 | 20240802 | 102600 | 1096702450 | 28850 | 28750 | 28850 | 28700 | 329 |
| 514 | 20240802 | 102500 | 1087245750 | 28850 | 28800 | 28900 | 28800 | 113 |
| 515 | 20240802 | 102400 | 1083986550 | 28850 | 28850 | 28900 | 28800 | 236 |
| 516 | 20240802 | 102300 | 1077180150 | 28850 | 28850 | 28950 | 28750 | 1786 |
| 517 | 20240802 | 102200 | 1025655050 | 28850 | 28750 | 28850 | 28700 | 2125 |
| 518 | 20240802 | 102100 | 964455000 | 28750 | 28800 | 28850 | 28700 | 1129 |
| 519 | 20240802 | 102000 | 931964450 | 28750 | 28850 | 28850 | 28750 | 1002 |
| 520 | 20240802 | 101900 | 903056850 | 28800 | 28600 | 28800 | 28600 | 2581 |
| 521 | 20240802 | 101800 | 828753000 | 28650 | 28800 | 28800 | 28650 | 55 |
| 522 | 20240802 | 101700 | 827177100 | 28700 | 28800 | 28800 | 28700 | 549 |
| 523 | 20240802 | 101600 | 811420600 | 28700 | 28800 | 28800 | 28700 | 824 |
| 524 | 20240802 | 101500 | 787720650 | 28800 | 28600 | 28800 | 28600 | 575 |
| 525 | 20240802 | 101400 | 771188850 | 28700 | 28700 | 28700 | 28650 | 896 |
| 526 | 20240802 | 101300 | 745476150 | 28650 | 28650 | 28650 | 28650 | 406 |
| 527 | 20240802 | 101200 | 733844250 | 28700 | 28650 | 28700 | 28650 | 163 |
| 528 | 20240802 | 101100 | 729174200 | 28600 | 28600 | 28650 | 28600 | 158 |
| 529 | 20240802 | 101000 | 724655300 | 28550 | 28600 | 28600 | 28450 | 213 |
| 530 | 20240802 | 100900 | 718574950 | 28600 | 28600 | 28650 | 28600 | 1382 |
| 531 | 20240802 | 100800 | 679024750 | 28550 | 28450 | 28550 | 28450 | 603 |
| 532 | 20240802 | 100700 | 661818300 | 28500 | 28500 | 28500 | 28500 | 3 |
| 533 | 20240802 | 100600 | 661732800 | 28450 | 28450 | 28450 | 28450 | 14 |
| 534 | 20240802 | 100500 | 661334500 | 28450 | 28450 | 28450 | 28450 | 1 |
| 535 | 20240802 | 100400 | 661306050 | 28400 | 28400 | 28400 | 28400 | 9 |
| 536 | 20240802 | 100300 | 661050450 | 28450 | 28450 | 28450 | 28450 | 99 |
| 537 | 20240802 | 100200 | 658233900 | 28400 | 28400 | 28400 | 28350 | 141 |
| 538 | 20240802 | 100100 | 654233500 | 28400 | 28500 | 28500 | 28400 | 19 |
| 539 | 20240802 | 100000 | 653692950 | 28450 | 28500 | 28500 | 28400 | 25 |
| 540 | 20240802 | 095900 | 652980650 | 28550 | 28500 | 28550 | 28450 | 43 |
| 541 | 20240802 | 095800 | 651756700 | 28500 | 28450 | 28550 | 28450 | 184 |
| 542 | 20240802 | 095700 | 646512850 | 28550 | 28550 | 28550 | 28550 | 7 |
| 543 | 20240802 | 095600 | 646313000 | 28550 | 28550 | 28550 | 28550 | 4 |
| 544 | 20240802 | 095500 | 646198800 | 28500 | 28550 | 28550 | 28400 | 149 |
| 545 | 20240802 | 095400 | 641966400 | 28500 | 28500 | 28500 | 28450 | 162 |
| 546 | 20240802 | 095300 | 637351850 | 28500 | 28550 | 28550 | 28400 | 36 |
| 547 | 20240802 | 095200 | 636327000 | 28550 | 28550 | 28550 | 28550 | 6 |
| 548 | 20240802 | 095100 | 636155700 | 28550 | 28600 | 28600 | 28550 | 1279 |
| 549 | 20240802 | 095000 | 599640050 | 28650 | 28600 | 28650 | 28600 | 140 |
| 550 | 20240802 | 094900 | 595635800 | 28700 | 28700 | 28700 | 28650 | 2105 |
| 551 | 20240802 | 094800 | 535320100 | 28750 | 28750 | 28750 | 28750 | 97 |
| 552 | 20240802 | 094700 | 532531350 | 28700 | 28650 | 28750 | 28650 | 138 |
| 553 | 20240802 | 094600 | 528571150 | 28700 | 28550 | 28700 | 28450 | 980 |
| 554 | 20240802 | 094500 | 500524450 | 28550 | 28450 | 28550 | 28450 | 402 |
| 555 | 20240802 | 094400 | 489087350 | 28550 | 28500 | 28550 | 28500 | 535 |
| 556 | 20240802 | 094300 | 473839200 | 28500 | 28600 | 28600 | 28500 | 191 |
| 557 | 20240802 | 094200 | 468386500 | 28550 | 28600 | 28600 | 28550 | 80 |
| 558 | 20240802 | 094100 | 466102300 | 28600 | 28500 | 28600 | 28500 | 25 |
| 559 | 20240802 | 094000 | 465388400 | 28500 | 28550 | 28600 | 28500 | 828 |
| 560 | 20240802 | 093900 | 441712950 | 28600 | 28550 | 28600 | 28550 | 8 |
| 561 | 20240802 | 093800 | 441484400 | 28650 | 28550 | 28650 | 28550 | 368 |
| 562 | 20240802 | 093700 | 430959850 | 28600 | 28500 | 28600 | 28500 | 638 |
| 563 | 20240802 | 093600 | 412775300 | 28450 | 28550 | 28550 | 28450 | 40 |
| 564 | 20240802 | 093500 | 411636700 | 28550 | 28550 | 28550 | 28550 | 9 |
| 565 | 20240802 | 093400 | 411379750 | 28550 | 28550 | 28550 | 28500 | 153 |
| 566 | 20240802 | 093300 | 407014100 | 28500 | 28500 | 28550 | 28400 | 18 |
| 567 | 20240802 | 093200 | 406502050 | 28450 | 28400 | 28450 | 28350 | 197 |
| 568 | 20240802 | 093100 | 400916450 | 28350 | 28250 | 28350 | 28250 | 173 |
| 569 | 20240802 | 093000 | 396015400 | 28200 | 28350 | 28350 | 28200 | 41 |
| 570 | 20240802 | 092900 | 394858450 | 28200 | 28300 | 28350 | 28200 | 1064 |
| 571 | 20240802 | 092800 | 364776800 | 28300 | 28300 | 28350 | 28200 | 426 |
| 572 | 20240802 | 092700 | 352738800 | 28300 | 28300 | 28300 | 28250 | 175 |
| 573 | 20240802 | 092600 | 347786350 | 28350 | 28350 | 28350 | 28300 | 47 |
| 574 | 20240802 | 092500 | 346456000 | 28350 | 28300 | 28400 | 28300 | 305 |
| 575 | 20240802 | 092400 | 337813250 | 28300 | 28300 | 28300 | 28300 | 454 |
| 576 | 20240802 | 092300 | 324965050 | 28300 | 28250 | 28300 | 28250 | 45 |
| 577 | 20240802 | 092200 | 323693650 | 28250 | 28200 | 28300 | 28200 | 322 |
| 578 | 20240802 | 092100 | 314597550 | 28150 | 28250 | 28300 | 28150 | 939 |
| 579 | 20240802 | 092000 | 288117900 | 28300 | 28350 | 28350 | 28250 | 616 |
| 580 | 20240802 | 091900 | 270689700 | 28350 | 28450 | 28450 | 28350 | 358 |
| 581 | 20240802 | 091800 | 260522900 | 28450 | 28450 | 28450 | 28450 | 14 |
| 582 | 20240802 | 091700 | 260124600 | 28400 | 28450 | 28500 | 28350 | 410 |
| 583 | 20240802 | 091600 | 248474400 | 28350 | 28400 | 28500 | 28300 | 1524 |
| 584 | 20240802 | 091500 | 205243150 | 28400 | 28500 | 28500 | 28400 | 571 |
| 585 | 20240802 | 091400 | 188996950 | 28550 | 28600 | 28600 | 28500 | 21 |
| 586 | 20240802 | 091300 | 188397700 | 28550 | 28500 | 28550 | 28500 | 791 |
| 587 | 20240802 | 091200 | 165818350 | 28450 | 28500 | 28550 | 28400 | 639 |
| 588 | 20240802 | 091100 | 147636850 | 28550 | 28600 | 28600 | 28550 | 301 |
| 589 | 20240802 | 091000 | 139042850 | 28550 | 28650 | 28650 | 28550 | 285 |
| 590 | 20240802 | 090900 | 130905600 | 28550 | 28700 | 28700 | 28550 | 84 |
| 591 | 20240802 | 090800 | 128506650 | 28700 | 28700 | 28750 | 28700 | 298 |
| 592 | 20240802 | 090700 | 119952300 | 28650 | 28550 | 28650 | 28500 | 649 |
| 593 | 20240802 | 090600 | 101441800 | 28650 | 28750 | 28750 | 28500 | 691 |
| 594 | 20240802 | 090500 | 81686150 | 28750 | 28700 | 28800 | 28700 | 17 |
| 595 | 20240802 | 090400 | 81197450 | 28650 | 28550 | 28650 | 28550 | 195 |
| 596 | 20240802 | 090300 | 75623800 | 28550 | 28550 | 28550 | 28550 | 114 |
| 597 | 20240802 | 090200 | 72369100 | 28550 | 28600 | 28600 | 28550 | 482 |
| 598 | 20240802 | 090100 | 58593900 | 28600 | 28550 | 28650 | 28550 | 327 |
| 599 | 20240802 | 090000 | 49251300 | 28600 | 28550 | 28600 | 28500 | 1725 |