31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 2739 |
| 3 | 20240802 | 185000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240802 | 184900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240802 | 184800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240802 | 184700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240802 | 184600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240802 | 184500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240802 | 184400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240802 | 184300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240802 | 184200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240802 | 184100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240802 | 184000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240802 | 183900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240802 | 183800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240802 | 183700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240802 | 183600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240802 | 183500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240802 | 183400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240802 | 183300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240802 | 183200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240802 | 183100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240802 | 183000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240802 | 182900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240802 | 182800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240802 | 182700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240802 | 182600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240802 | 182500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240802 | 182400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240802 | 182300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240802 | 182200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240802 | 182100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 2739 |
| 33 | 20240802 | 182000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240802 | 181900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240802 | 181800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240802 | 181700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240802 | 181600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240802 | 181500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240802 | 181400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240802 | 181300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240802 | 181200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240802 | 181100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240802 | 181000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240802 | 180900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240802 | 180800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240802 | 180700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240802 | 180600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240802 | 180500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240802 | 180400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240802 | 180300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240802 | 180200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240802 | 180100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240802 | 180000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240802 | 175900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240802 | 175800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240802 | 175700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240802 | 175600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240802 | 175500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240802 | 175400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240802 | 175300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240802 | 175200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240802 | 175100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 2739 |
| 63 | 20240802 | 175000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240802 | 174900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240802 | 174800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240802 | 174700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240802 | 174600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240802 | 174500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240802 | 174400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240802 | 174300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240802 | 174200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240802 | 174100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240802 | 174000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240802 | 173900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240802 | 173800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240802 | 173700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240802 | 173600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240802 | 173500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240802 | 173400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240802 | 173300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240802 | 173200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240802 | 173100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240802 | 173000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240802 | 172900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240802 | 172800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240802 | 172700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240802 | 172600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240802 | 172500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240802 | 172400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240802 | 172300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240802 | 172200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240802 | 172100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 2739 |
| 93 | 20240802 | 172000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240802 | 171900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240802 | 171800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240802 | 171700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240802 | 171600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240802 | 171500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240802 | 171400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240802 | 171300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240802 | 171200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240802 | 171100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240802 | 171000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240802 | 170900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240802 | 170800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240802 | 170700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240802 | 170600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240802 | 170500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240802 | 170400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240802 | 170300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240802 | 170200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240802 | 170100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240802 | 170000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240802 | 165900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240802 | 165800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240802 | 165700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240802 | 165600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240802 | 165500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240802 | 165400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240802 | 165300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240802 | 165200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240802 | 165100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 2739 |
| 123 | 20240802 | 165000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240802 | 164900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240802 | 164800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240802 | 164700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240802 | 164600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240802 | 164500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240802 | 164400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240802 | 164300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240802 | 164200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240802 | 164100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240802 | 164000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240802 | 163900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240802 | 163800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240802 | 163700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240802 | 163600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240802 | 163500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240802 | 163400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240802 | 163300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240802 | 163200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240802 | 163100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240802 | 163000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240802 | 162900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240802 | 162800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240802 | 162700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240802 | 162600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240802 | 162500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240802 | 162400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240802 | 162300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240802 | 162200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240802 | 162100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 2739 |
| 153 | 20240802 | 162000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240802 | 161900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240802 | 161800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240802 | 161700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240802 | 161600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240802 | 161500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240802 | 161400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240802 | 161300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240802 | 161200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240802 | 161100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240802 | 161000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240802 | 160900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240802 | 160800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240802 | 160700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240802 | 160600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240802 | 160500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240802 | 160400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240802 | 160300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240802 | 160200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240802 | 160100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240802 | 160000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240802 | 155900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240802 | 155800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240802 | 155700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240802 | 155600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240802 | 155500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240802 | 155400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240802 | 155300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240802 | 155200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240802 | 155100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 2739 |
| 183 | 20240802 | 155000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240802 | 154900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240802 | 154800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240802 | 154700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240802 | 154600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240802 | 154500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240802 | 154400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240802 | 154300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240802 | 154200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240802 | 154100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240802 | 154000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240802 | 153900 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240802 | 153800 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240802 | 153700 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240802 | 153600 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240802 | 153500 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240802 | 153400 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240802 | 153300 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240802 | 153200 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240802 | 153100 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240802 | 153000 | 3434294800 | 23900 | 23900 | 23900 | 23900 | 2739 |
| 204 | 20240802 | 152900 | 3368832700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240802 | 152800 | 3368832700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240802 | 152700 | 3368832700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240802 | 152600 | 3368832700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240802 | 152500 | 3368832700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240802 | 152400 | 3368832700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240802 | 152300 | 3368832700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240802 | 152200 | 3368832700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240802 | 152100 | 3368832700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 213 | 20240802 | 152000 | 3368832700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240802 | 151900 | 3368832700 | 23900 | 23950 | 23950 | 23900 | 1105 |
| 215 | 20240802 | 151800 | 3342397800 | 24000 | 24000 | 24000 | 23950 | 270 |
| 216 | 20240802 | 151700 | 3335927800 | 24000 | 23800 | 24000 | 23800 | 644 |
| 217 | 20240802 | 151600 | 3320513650 | 23800 | 23900 | 23950 | 23800 | 1943 |
| 218 | 20240802 | 151500 | 3274182200 | 23950 | 23900 | 23950 | 23850 | 1163 |
| 219 | 20240802 | 151400 | 3246389850 | 23900 | 23850 | 23900 | 23850 | 433 |
| 220 | 20240802 | 151300 | 3236049950 | 23850 | 23800 | 23850 | 23800 | 887 |
| 221 | 20240802 | 151200 | 3214937350 | 23800 | 23800 | 23850 | 23800 | 257 |
| 222 | 20240802 | 151100 | 3208811150 | 23800 | 23900 | 23900 | 23800 | 628 |
| 223 | 20240802 | 151000 | 3193829550 | 23900 | 23800 | 23900 | 23800 | 432 |
| 224 | 20240802 | 150900 | 3183505200 | 23900 | 23900 | 23900 | 23800 | 123 |
| 225 | 20240802 | 150800 | 3180573150 | 23900 | 23850 | 23900 | 23800 | 735 |
| 226 | 20240802 | 150700 | 3163043450 | 23850 | 23900 | 23900 | 23850 | 755 |
| 227 | 20240802 | 150600 | 3145006700 | 23900 | 23850 | 23900 | 23850 | 552 |
| 228 | 20240802 | 150500 | 3131839750 | 23900 | 23850 | 23900 | 23850 | 42 |
| 229 | 20240802 | 150400 | 3130836000 | 23900 | 23950 | 23950 | 23900 | 941 |
| 230 | 20240802 | 150300 | 3108343200 | 23950 | 23950 | 23950 | 23900 | 878 |
| 231 | 20240802 | 150200 | 3087320000 | 23950 | 24000 | 24000 | 23950 | 127 |
| 232 | 20240802 | 150100 | 3084272200 | 24000 | 24000 | 24000 | 24000 | 239 |
| 233 | 20240802 | 150000 | 3078536200 | 24000 | 23950 | 24000 | 23900 | 1870 |
| 234 | 20240802 | 145900 | 3033748400 | 23950 | 23900 | 23950 | 23900 | 1571 |
| 235 | 20240802 | 145800 | 2996193800 | 23900 | 23850 | 23900 | 23850 | 177 |
| 236 | 20240802 | 145700 | 2991968850 | 23850 | 23950 | 23950 | 23850 | 533 |
| 237 | 20240802 | 145600 | 2979240450 | 23950 | 23900 | 23950 | 23900 | 141 |
| 238 | 20240802 | 145500 | 2975869750 | 23900 | 23900 | 23900 | 23900 | 69 |
| 239 | 20240802 | 145400 | 2974220650 | 23900 | 23900 | 23900 | 23900 | 64 |
| 240 | 20240802 | 145300 | 2972691050 | 23900 | 23900 | 23900 | 23900 | 34 |
| 241 | 20240802 | 145200 | 2971878450 | 23900 | 23900 | 23900 | 23900 | 292 |
| 242 | 20240802 | 145100 | 2964899650 | 23900 | 23900 | 23900 | 23850 | 211 |
| 243 | 20240802 | 145000 | 2959857300 | 23850 | 23850 | 23900 | 23850 | 611 |
| 244 | 20240802 | 144900 | 2945280500 | 23850 | 23850 | 23850 | 23850 | 107 |
| 245 | 20240802 | 144800 | 2942728550 | 23850 | 23850 | 23850 | 23850 | 117 |
| 246 | 20240802 | 144700 | 2939938100 | 23900 | 23900 | 23900 | 23900 | 96 |
| 247 | 20240802 | 144600 | 2937643700 | 23950 | 23950 | 23950 | 23950 | 46 |
| 248 | 20240802 | 144500 | 2936542000 | 23950 | 23900 | 23950 | 23900 | 1040 |
| 249 | 20240802 | 144400 | 2911646700 | 23900 | 23850 | 23900 | 23850 | 121 |
| 250 | 20240802 | 144300 | 2908760650 | 23850 | 23850 | 23850 | 23850 | 64 |
| 251 | 20240802 | 144200 | 2907234250 | 23800 | 23900 | 23900 | 23800 | 1273 |
| 252 | 20240802 | 144100 | 2876897550 | 23900 | 23900 | 23900 | 23900 | 485 |
| 253 | 20240802 | 144000 | 2865306050 | 23900 | 23850 | 23900 | 23850 | 264 |
| 254 | 20240802 | 143900 | 2859001150 | 23850 | 23850 | 23850 | 23850 | 67 |
| 255 | 20240802 | 143800 | 2857403200 | 23850 | 23900 | 23900 | 23800 | 561 |
| 256 | 20240802 | 143700 | 2843998200 | 23900 | 23850 | 23900 | 23850 | 666 |
| 257 | 20240802 | 143600 | 2828105150 | 23850 | 23850 | 23850 | 23850 | 40 |
| 258 | 20240802 | 143500 | 2827151150 | 23850 | 23850 | 23900 | 23850 | 544 |
| 259 | 20240802 | 143400 | 2814155400 | 23850 | 23850 | 23850 | 23850 | 16 |
| 260 | 20240802 | 143300 | 2813773800 | 23850 | 23850 | 23850 | 23850 | 195 |
| 261 | 20240802 | 143200 | 2809123050 | 23850 | 23850 | 23850 | 23800 | 424 |
| 262 | 20240802 | 143100 | 2799028450 | 23850 | 23850 | 23850 | 23850 | 178 |
| 263 | 20240802 | 143000 | 2794783150 | 23850 | 23850 | 23850 | 23850 | 198 |
| 264 | 20240802 | 142900 | 2790060850 | 23800 | 23950 | 23950 | 23800 | 1901 |
| 265 | 20240802 | 142800 | 2744684450 | 23950 | 24000 | 24000 | 23950 | 502 |
| 266 | 20240802 | 142700 | 2732639650 | 24000 | 24000 | 24000 | 24000 | 64 |
| 267 | 20240802 | 142600 | 2731103650 | 24050 | 24000 | 24050 | 24000 | 65 |
| 268 | 20240802 | 142500 | 2729543600 | 24000 | 24000 | 24000 | 24000 | 115 |
| 269 | 20240802 | 142400 | 2726783600 | 24000 | 24050 | 24050 | 24000 | 115 |
| 270 | 20240802 | 142300 | 2724021050 | 24050 | 24050 | 24050 | 24050 | 223 |
| 271 | 20240802 | 142200 | 2718657900 | 24100 | 24100 | 24100 | 24100 | 92 |
| 272 | 20240802 | 142100 | 2716440700 | 24100 | 24150 | 24150 | 24100 | 36 |
| 273 | 20240802 | 142000 | 2715573050 | 24100 | 24100 | 24100 | 24100 | 2 |
| 274 | 20240802 | 141900 | 2715524850 | 24150 | 24150 | 24150 | 24150 | 392 |
| 275 | 20240802 | 141800 | 2706058050 | 24150 | 24150 | 24150 | 24150 | 24 |
| 276 | 20240802 | 141700 | 2705478450 | 24150 | 24100 | 24150 | 24100 | 582 |
| 277 | 20240802 | 141600 | 2691447400 | 24050 | 24050 | 24050 | 24050 | 889 |
| 278 | 20240802 | 141500 | 2670066950 | 24000 | 24000 | 24050 | 24000 | 23 |
| 279 | 20240802 | 141400 | 2669514700 | 24050 | 24000 | 24050 | 24000 | 178 |
| 280 | 20240802 | 141300 | 2665242300 | 24000 | 24000 | 24000 | 24000 | 62 |
| 281 | 20240802 | 141200 | 2663754300 | 24050 | 23950 | 24050 | 23950 | 11 |
| 282 | 20240802 | 141100 | 2663490750 | 23950 | 23950 | 23950 | 23950 | 181 |
| 283 | 20240802 | 141000 | 2659155800 | 23950 | 24000 | 24000 | 23950 | 71 |
| 284 | 20240802 | 140900 | 2657452000 | 24000 | 23950 | 24000 | 23950 | 451 |
| 285 | 20240802 | 140800 | 2646631200 | 23950 | 24000 | 24000 | 23950 | 94 |
| 286 | 20240802 | 140700 | 2644375700 | 24000 | 24000 | 24000 | 24000 | 352 |
| 287 | 20240802 | 140600 | 2635927700 | 24000 | 23900 | 24000 | 23900 | 178 |
| 288 | 20240802 | 140500 | 2631664550 | 23950 | 23900 | 24000 | 23900 | 1472 |
| 289 | 20240802 | 140400 | 2596425000 | 23850 | 23850 | 23850 | 23850 | 362 |
| 290 | 20240802 | 140300 | 2587791300 | 23850 | 23850 | 23850 | 23850 | 110 |
| 291 | 20240802 | 140200 | 2585167800 | 23850 | 23850 | 23900 | 23850 | 436 |
| 292 | 20240802 | 140100 | 2574756600 | 23850 | 23800 | 23850 | 23800 | 5 |
| 293 | 20240802 | 140000 | 2574637550 | 23800 | 23800 | 23850 | 23750 | 272 |
| 294 | 20240802 | 135900 | 2568163750 | 23850 | 23800 | 23850 | 23800 | 358 |
| 295 | 20240802 | 135800 | 2559633650 | 23800 | 23850 | 23900 | 23800 | 781 |
| 296 | 20240802 | 135700 | 2541007900 | 23850 | 23850 | 23850 | 23850 | 257 |
| 297 | 20240802 | 135600 | 2534878450 | 23850 | 23900 | 23900 | 23850 | 11 |
| 298 | 20240802 | 135500 | 2534615600 | 23850 | 23900 | 23900 | 23850 | 204 |
| 299 | 20240802 | 135400 | 2529749400 | 23900 | 23850 | 23900 | 23850 | 276 |
| 300 | 20240802 | 135300 | 2523166750 | 23800 | 23750 | 23800 | 23750 | 381 |
| 301 | 20240802 | 135200 | 2514099050 | 23800 | 23700 | 23800 | 23700 | 930 |
| 302 | 20240802 | 135100 | 2492015000 | 23700 | 23700 | 23700 | 23700 | 314 |
| 303 | 20240802 | 135000 | 2484573200 | 23750 | 23850 | 23850 | 23750 | 3450 |
| 304 | 20240802 | 134900 | 2402508900 | 23850 | 23850 | 23850 | 23850 | 16 |
| 305 | 20240802 | 134800 | 2402127300 | 23850 | 23850 | 23850 | 23800 | 829 |
| 306 | 20240802 | 134700 | 2382393850 | 23850 | 23850 | 23900 | 23800 | 587 |
| 307 | 20240802 | 134600 | 2368394750 | 23850 | 23850 | 23900 | 23850 | 298 |
| 308 | 20240802 | 134500 | 2361287150 | 23850 | 23900 | 23900 | 23850 | 3626 |
| 309 | 20240802 | 134400 | 2274671950 | 23950 | 24000 | 24000 | 23950 | 764 |
| 310 | 20240802 | 134300 | 2256373950 | 23950 | 24000 | 24000 | 23950 | 18 |
| 311 | 20240802 | 134200 | 2255942450 | 24000 | 24000 | 24000 | 23950 | 549 |
| 312 | 20240802 | 134100 | 2242793150 | 24000 | 23950 | 24000 | 23950 | 860 |
| 313 | 20240802 | 134000 | 2222183900 | 24000 | 24000 | 24000 | 23950 | 101 |
| 314 | 20240802 | 133900 | 2219762200 | 24000 | 24000 | 24050 | 24000 | 162 |
| 315 | 20240802 | 133800 | 2215873200 | 24000 | 24000 | 24050 | 23950 | 347 |
| 316 | 20240802 | 133700 | 2207544750 | 24000 | 24000 | 24000 | 23950 | 222 |
| 317 | 20240802 | 133600 | 2202219950 | 24000 | 24000 | 24050 | 24000 | 1814 |
| 318 | 20240802 | 133500 | 2158683000 | 24050 | 24050 | 24050 | 24000 | 1234 |
| 319 | 20240802 | 133400 | 2129006700 | 24050 | 24100 | 24100 | 24050 | 91 |
| 320 | 20240802 | 133300 | 2126817100 | 24100 | 24100 | 24100 | 24100 | 227 |
| 321 | 20240802 | 133200 | 2121346400 | 24050 | 24100 | 24100 | 24050 | 68 |
| 322 | 20240802 | 133100 | 2119710800 | 24050 | 24050 | 24100 | 24050 | 137 |
| 323 | 20240802 | 133000 | 2116414900 | 24100 | 24100 | 24100 | 24050 | 211 |
| 324 | 20240802 | 132900 | 2111329850 | 24100 | 24100 | 24150 | 24100 | 202 |
| 325 | 20240802 | 132800 | 2106461600 | 24150 | 24150 | 24150 | 24150 | 7 |
| 326 | 20240802 | 132700 | 2106292550 | 24100 | 24100 | 24100 | 24050 | 197 |
| 327 | 20240802 | 132600 | 2101548050 | 24100 | 24050 | 24100 | 24050 | 49 |
| 328 | 20240802 | 132500 | 2100369100 | 24150 | 24150 | 24150 | 24150 | 9 |
| 329 | 20240802 | 132400 | 2100151750 | 24150 | 24100 | 24150 | 24100 | 165 |
| 330 | 20240802 | 132300 | 2096175000 | 24150 | 24050 | 24150 | 24050 | 310 |
| 331 | 20240802 | 132200 | 2088696300 | 24050 | 24100 | 24100 | 24050 | 91 |
| 332 | 20240802 | 132100 | 2086505700 | 24100 | 24150 | 24150 | 24100 | 74 |
| 333 | 20240802 | 132000 | 2084721800 | 24150 | 24100 | 24150 | 24100 | 74 |
| 334 | 20240802 | 131900 | 2082937900 | 24100 | 24150 | 24150 | 24100 | 40 |
| 335 | 20240802 | 131800 | 2081972400 | 24150 | 24150 | 24150 | 24150 | 32 |
| 336 | 20240802 | 131700 | 2081199600 | 24200 | 24150 | 24200 | 24150 | 232 |
| 337 | 20240802 | 131600 | 2075590950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 338 | 20240802 | 131500 | 2075590950 | 24200 | 24200 | 24200 | 24200 | 41 |
| 339 | 20240802 | 131400 | 2074598750 | 24250 | 24250 | 24250 | 24250 | 30 |
| 340 | 20240802 | 131300 | 2073871250 | 24300 | 24100 | 24300 | 24100 | 7915 |
| 341 | 20240802 | 131200 | 1883072200 | 24100 | 24050 | 24100 | 24050 | 30 |
| 342 | 20240802 | 131100 | 1882349700 | 24050 | 24050 | 24050 | 24050 | 8 |
| 343 | 20240802 | 131000 | 1882157300 | 24050 | 24050 | 24050 | 24050 | 58 |
| 344 | 20240802 | 130900 | 1880762400 | 24000 | 24050 | 24050 | 24000 | 870 |
| 345 | 20240802 | 130800 | 1859852700 | 24050 | 24050 | 24050 | 24050 | 24 |
| 346 | 20240802 | 130700 | 1859275500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 347 | 20240802 | 130600 | 1859275500 | 24050 | 24050 | 24050 | 24050 | 430 |
| 348 | 20240802 | 130500 | 1848934000 | 24050 | 24050 | 24050 | 24050 | 3 |
| 349 | 20240802 | 130400 | 1848861850 | 24100 | 24000 | 24100 | 24000 | 213 |
| 350 | 20240802 | 130300 | 1843744250 | 24050 | 24000 | 24050 | 24000 | 76 |
| 351 | 20240802 | 130200 | 1841920200 | 24000 | 24000 | 24000 | 24000 | 50 |
| 352 | 20240802 | 130100 | 1840720200 | 23950 | 23950 | 24050 | 23950 | 194 |
| 353 | 20240802 | 130000 | 1836073800 | 23950 | 24050 | 24050 | 23950 | 759 |
| 354 | 20240802 | 125900 | 1817895650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 355 | 20240802 | 125800 | 1817895650 | 23950 | 23950 | 23950 | 23950 | 26 |
| 356 | 20240802 | 125700 | 1817272950 | 23950 | 23950 | 23950 | 23950 | 2 |
| 357 | 20240802 | 125600 | 1817225050 | 23950 | 24050 | 24050 | 23950 | 2629 |
| 358 | 20240802 | 125500 | 1754170850 | 24050 | 24000 | 24050 | 24000 | 96 |
| 359 | 20240802 | 125400 | 1751864500 | 24000 | 24050 | 24050 | 24000 | 1594 |
| 360 | 20240802 | 125300 | 1713607700 | 24000 | 24100 | 24100 | 24000 | 3241 |
| 361 | 20240802 | 125200 | 1635692050 | 24050 | 24050 | 24050 | 24050 | 108 |
| 362 | 20240802 | 125100 | 1633094650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 363 | 20240802 | 125000 | 1633094650 | 24100 | 24100 | 24100 | 24100 | 262 |
| 364 | 20240802 | 124900 | 1626780450 | 24100 | 24100 | 24100 | 24100 | 16 |
| 365 | 20240802 | 124800 | 1626394850 | 24050 | 24100 | 24100 | 24050 | 429 |
| 366 | 20240802 | 124700 | 1616076950 | 24050 | 24100 | 24100 | 24050 | 9 |
| 367 | 20240802 | 124600 | 1615860450 | 24100 | 24050 | 24100 | 24050 | 219 |
| 368 | 20240802 | 124500 | 1610593450 | 24050 | 24100 | 24100 | 24050 | 2 |
| 369 | 20240802 | 124400 | 1610545300 | 24050 | 24100 | 24100 | 24050 | 228 |
| 370 | 20240802 | 124300 | 1605051500 | 24050 | 24100 | 24100 | 24050 | 435 |
| 371 | 20240802 | 124200 | 1594589700 | 24100 | 24100 | 24100 | 24100 | 13 |
| 372 | 20240802 | 124100 | 1594276400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 373 | 20240802 | 124000 | 1594276400 | 24100 | 24100 | 24100 | 24100 | 42 |
| 374 | 20240802 | 123900 | 1593264200 | 24100 | 24100 | 24100 | 24100 | 52 |
| 375 | 20240802 | 123800 | 1592011000 | 24100 | 24100 | 24100 | 24050 | 4 |
| 376 | 20240802 | 123700 | 1591914700 | 24100 | 24100 | 24100 | 24100 | 5 |
| 377 | 20240802 | 123600 | 1591794200 | 24100 | 24100 | 24100 | 24100 | 52 |
| 378 | 20240802 | 123500 | 1590541000 | 24100 | 24100 | 24100 | 24100 | 3 |
| 379 | 20240802 | 123400 | 1590468700 | 24100 | 24100 | 24100 | 24050 | 302 |
| 380 | 20240802 | 123300 | 1583205500 | 24100 | 24100 | 24100 | 24100 | 6 |
| 381 | 20240802 | 123200 | 1583060900 | 24100 | 24200 | 24200 | 24100 | 63 |
| 382 | 20240802 | 123100 | 1581540850 | 24150 | 24100 | 24150 | 24100 | 362 |
| 383 | 20240802 | 123000 | 1572799550 | 24100 | 24100 | 24100 | 24100 | 59 |
| 384 | 20240802 | 122900 | 1571377650 | 24150 | 24100 | 24150 | 24100 | 72 |
| 385 | 20240802 | 122800 | 1569641700 | 24150 | 24100 | 24150 | 24100 | 88 |
| 386 | 20240802 | 122700 | 1567520750 | 24100 | 24100 | 24100 | 24100 | 120 |
| 387 | 20240802 | 122600 | 1564628750 | 24050 | 24050 | 24100 | 24050 | 12 |
| 388 | 20240802 | 122500 | 1564340100 | 24100 | 24100 | 24100 | 24100 | 395 |
| 389 | 20240802 | 122400 | 1554820600 | 24100 | 24100 | 24100 | 24100 | 13 |
| 390 | 20240802 | 122300 | 1554507300 | 24150 | 24150 | 24150 | 24150 | 1 |
| 391 | 20240802 | 122200 | 1554483150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 392 | 20240802 | 122100 | 1554483150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 393 | 20240802 | 122000 | 1554483150 | 24100 | 24100 | 24100 | 24100 | 139 |
| 394 | 20240802 | 121900 | 1551133250 | 24150 | 24150 | 24150 | 24150 | 305 |
| 395 | 20240802 | 121800 | 1543767500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 396 | 20240802 | 121700 | 1543767500 | 24200 | 24200 | 24200 | 24200 | 1 |
| 397 | 20240802 | 121600 | 1543743300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 398 | 20240802 | 121500 | 1543743300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 399 | 20240802 | 121400 | 1543743300 | 24150 | 24150 | 24150 | 24150 | 8 |
| 400 | 20240802 | 121300 | 1543550100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 401 | 20240802 | 121200 | 1543550100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 402 | 20240802 | 121100 | 1543550100 | 24250 | 24250 | 24250 | 24250 | 1 |
| 403 | 20240802 | 121000 | 1543525850 | 24200 | 24200 | 24200 | 24200 | 101 |
| 404 | 20240802 | 120900 | 1541081650 | 24200 | 24200 | 24200 | 24200 | 100 |
| 405 | 20240802 | 120800 | 1538661650 | 24150 | 24150 | 24150 | 24150 | 42 |
| 406 | 20240802 | 120700 | 1537647350 | 24100 | 24150 | 24150 | 24100 | 200 |
| 407 | 20240802 | 120600 | 1532819250 | 24150 | 24150 | 24150 | 24150 | 8 |
| 408 | 20240802 | 120500 | 1532626050 | 24200 | 24200 | 24200 | 24200 | 10 |
| 409 | 20240802 | 120400 | 1532384050 | 24200 | 24200 | 24200 | 24200 | 2 |
| 410 | 20240802 | 120300 | 1532335650 | 24200 | 24200 | 24200 | 24200 | 2 |
| 411 | 20240802 | 120200 | 1532287250 | 24200 | 24200 | 24200 | 24200 | 102 |
| 412 | 20240802 | 120100 | 1529818850 | 24200 | 24250 | 24250 | 24200 | 33 |
| 413 | 20240802 | 120000 | 1529020200 | 24200 | 24200 | 24200 | 24200 | 1 |
| 414 | 20240802 | 115900 | 1528996000 | 24200 | 24150 | 24250 | 24150 | 20 |
| 415 | 20240802 | 115800 | 1528511850 | 24150 | 24200 | 24200 | 24150 | 56 |
| 416 | 20240802 | 115700 | 1527159250 | 24150 | 24150 | 24150 | 24150 | 16 |
| 417 | 20240802 | 115600 | 1526772850 | 24150 | 24150 | 24200 | 24150 | 713 |
| 418 | 20240802 | 115500 | 1509541500 | 24150 | 24100 | 24150 | 24100 | 2 |
| 419 | 20240802 | 115400 | 1509493250 | 24150 | 24150 | 24150 | 24150 | 3 |
| 420 | 20240802 | 115300 | 1509420800 | 24150 | 24100 | 24150 | 24100 | 155 |
| 421 | 20240802 | 115200 | 1505684500 | 24100 | 24100 | 24100 | 24100 | 256 |
| 422 | 20240802 | 115100 | 1499514900 | 24100 | 24100 | 24100 | 24100 | 71 |
| 423 | 20240802 | 115000 | 1497803800 | 24100 | 24100 | 24100 | 24100 | 182 |
| 424 | 20240802 | 114900 | 1493417600 | 24100 | 24100 | 24100 | 24050 | 116 |
| 425 | 20240802 | 114800 | 1490622700 | 24100 | 24150 | 24150 | 24100 | 22 |
| 426 | 20240802 | 114700 | 1490091450 | 24150 | 24150 | 24150 | 24150 | 16 |
| 427 | 20240802 | 114600 | 1489705050 | 24050 | 24050 | 24100 | 24050 | 249 |
| 428 | 20240802 | 114500 | 1483705900 | 24050 | 24050 | 24050 | 24050 | 3 |
| 429 | 20240802 | 114400 | 1483633750 | 24050 | 24100 | 24100 | 24050 | 16 |
| 430 | 20240802 | 114300 | 1483248650 | 24100 | 24100 | 24100 | 24100 | 45 |
| 431 | 20240802 | 114200 | 1482164150 | 24100 | 24050 | 24100 | 24050 | 402 |
| 432 | 20240802 | 114100 | 1472495950 | 24100 | 24100 | 24100 | 24100 | 25 |
| 433 | 20240802 | 114000 | 1471893450 | 24100 | 24100 | 24100 | 24100 | 25 |
| 434 | 20240802 | 113900 | 1471290950 | 24050 | 24100 | 24100 | 24050 | 144 |
| 435 | 20240802 | 113800 | 1467825950 | 24100 | 24150 | 24150 | 24100 | 8 |
| 436 | 20240802 | 113700 | 1467632900 | 24150 | 24100 | 24150 | 24100 | 232 |
| 437 | 20240802 | 113600 | 1462031700 | 24100 | 24100 | 24100 | 24100 | 530 |
| 438 | 20240802 | 113500 | 1449258700 | 24050 | 24050 | 24050 | 24050 | 100 |
| 439 | 20240802 | 113400 | 1446853700 | 24050 | 24100 | 24100 | 24050 | 1287 |
| 440 | 20240802 | 113300 | 1415842900 | 24100 | 24100 | 24150 | 24100 | 625 |
| 441 | 20240802 | 113200 | 1400778150 | 24150 | 24150 | 24150 | 24150 | 206 |
| 442 | 20240802 | 113100 | 1395803250 | 24150 | 24150 | 24150 | 24150 | 589 |
| 443 | 20240802 | 113000 | 1381578900 | 24150 | 24200 | 24200 | 24150 | 64 |
| 444 | 20240802 | 112900 | 1380033250 | 24150 | 24200 | 24200 | 24150 | 105 |
| 445 | 20240802 | 112800 | 1377492500 | 24200 | 24200 | 24200 | 24200 | 131 |
| 446 | 20240802 | 112700 | 1374322300 | 24200 | 24200 | 24200 | 24200 | 50 |
| 447 | 20240802 | 112600 | 1373112300 | 24150 | 24200 | 24200 | 24150 | 208 |
| 448 | 20240802 | 112500 | 1368078800 | 24200 | 24150 | 24200 | 24150 | 13 |
| 449 | 20240802 | 112400 | 1367764600 | 24200 | 24200 | 24200 | 24200 | 16 |
| 450 | 20240802 | 112300 | 1367377400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 451 | 20240802 | 112200 | 1367377400 | 24150 | 24200 | 24200 | 24150 | 41 |
| 452 | 20240802 | 112100 | 1366387200 | 24150 | 24200 | 24200 | 24150 | 282 |
| 453 | 20240802 | 112000 | 1359564150 | 24200 | 24200 | 24200 | 24200 | 324 |
| 454 | 20240802 | 111900 | 1351723350 | 24200 | 24200 | 24200 | 24200 | 111 |
| 455 | 20240802 | 111800 | 1349037150 | 24200 | 24150 | 24200 | 24150 | 43 |
| 456 | 20240802 | 111700 | 1347998600 | 24150 | 24200 | 24200 | 24150 | 672 |
| 457 | 20240802 | 111600 | 1331757900 | 24200 | 24200 | 24200 | 24150 | 186 |
| 458 | 20240802 | 111500 | 1327264950 | 24200 | 24200 | 24200 | 24200 | 769 |
| 459 | 20240802 | 111400 | 1308655150 | 24200 | 24200 | 24200 | 24200 | 122 |
| 460 | 20240802 | 111300 | 1305702750 | 24200 | 24200 | 24250 | 24200 | 24 |
| 461 | 20240802 | 111200 | 1305121900 | 24250 | 24300 | 24300 | 24250 | 83 |
| 462 | 20240802 | 111100 | 1303108800 | 24300 | 24300 | 24300 | 24300 | 14 |
| 463 | 20240802 | 111000 | 1302768600 | 24300 | 24300 | 24300 | 24300 | 1 |
| 464 | 20240802 | 110900 | 1302744300 | 24250 | 24250 | 24250 | 24250 | 137 |
| 465 | 20240802 | 110800 | 1299422050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 466 | 20240802 | 110700 | 1299422050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 467 | 20240802 | 110600 | 1299422050 | 24250 | 24250 | 24250 | 24250 | 16 |
| 468 | 20240802 | 110500 | 1299034050 | 24200 | 24200 | 24200 | 24200 | 1311 |
| 469 | 20240802 | 110400 | 1267307850 | 24250 | 24250 | 24250 | 24250 | 612 |
| 470 | 20240802 | 110300 | 1252466850 | 24300 | 24300 | 24300 | 24300 | 335 |
| 471 | 20240802 | 110200 | 1244326350 | 24300 | 24300 | 24300 | 24300 | 66 |
| 472 | 20240802 | 110100 | 1242722550 | 24300 | 24350 | 24350 | 24300 | 130 |
| 473 | 20240802 | 110000 | 1239562050 | 24350 | 24350 | 24350 | 24350 | 2 |
| 474 | 20240802 | 105900 | 1239513350 | 24350 | 24350 | 24350 | 24350 | 100 |
| 475 | 20240802 | 105800 | 1237078350 | 24350 | 24300 | 24400 | 24300 | 766 |
| 476 | 20240802 | 105700 | 1218460950 | 24300 | 24300 | 24300 | 24300 | 140 |
| 477 | 20240802 | 105600 | 1215058950 | 24300 | 24300 | 24300 | 24300 | 28 |
| 478 | 20240802 | 105500 | 1214378550 | 24300 | 24250 | 24300 | 24250 | 51 |
| 479 | 20240802 | 105400 | 1213139300 | 24250 | 24250 | 24300 | 24250 | 24 |
| 480 | 20240802 | 105300 | 1212557000 | 24300 | 24400 | 24400 | 24300 | 1212 |
| 481 | 20240802 | 105200 | 1183095400 | 24300 | 24400 | 24400 | 24300 | 82 |
| 482 | 20240802 | 105100 | 1181100800 | 24400 | 24300 | 24400 | 24300 | 193 |
| 483 | 20240802 | 105000 | 1176393250 | 24400 | 24400 | 24400 | 24350 | 212 |
| 484 | 20240802 | 104900 | 1171221300 | 24350 | 24350 | 24350 | 24350 | 588 |
| 485 | 20240802 | 104800 | 1156903500 | 24350 | 24350 | 24350 | 24350 | 68 |
| 486 | 20240802 | 104700 | 1155247700 | 24400 | 24400 | 24400 | 24400 | 60 |
| 487 | 20240802 | 104600 | 1153783700 | 24350 | 24350 | 24350 | 24350 | 168 |
| 488 | 20240802 | 104500 | 1149692900 | 24350 | 24350 | 24350 | 24350 | 40 |
| 489 | 20240802 | 104400 | 1148718900 | 24350 | 24350 | 24350 | 24300 | 65 |
| 490 | 20240802 | 104300 | 1147136550 | 24350 | 24350 | 24350 | 24350 | 5 |
| 491 | 20240802 | 104200 | 1147014800 | 24300 | 24300 | 24300 | 24300 | 10 |
| 492 | 20240802 | 104100 | 1146771800 | 24350 | 24350 | 24350 | 24300 | 8 |
| 493 | 20240802 | 104000 | 1146577250 | 24300 | 24300 | 24300 | 24300 | 8 |
| 494 | 20240802 | 103900 | 1146382850 | 24350 | 24300 | 24350 | 24300 | 4 |
| 495 | 20240802 | 103800 | 1146285600 | 24350 | 24300 | 24350 | 24300 | 9 |
| 496 | 20240802 | 103700 | 1146066850 | 24300 | 24300 | 24300 | 24300 | 20 |
| 497 | 20240802 | 103600 | 1145580850 | 24300 | 24400 | 24400 | 24300 | 33 |
| 498 | 20240802 | 103500 | 1144777050 | 24350 | 24350 | 24350 | 24350 | 533 |
| 499 | 20240802 | 103400 | 1131798500 | 24350 | 24400 | 24450 | 24350 | 45 |
| 500 | 20240802 | 103300 | 1130698550 | 24400 | 24400 | 24400 | 24400 | 100 |
| 501 | 20240802 | 103200 | 1128258550 | 24450 | 24400 | 24450 | 24350 | 201 |
| 502 | 20240802 | 103100 | 1123357150 | 24400 | 24400 | 24400 | 24400 | 9 |
| 503 | 20240802 | 103000 | 1123137550 | 24400 | 24400 | 24400 | 24400 | 72 |
| 504 | 20240802 | 102900 | 1121380750 | 24400 | 24400 | 24400 | 24350 | 229 |
| 505 | 20240802 | 102800 | 1115793550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 506 | 20240802 | 102700 | 1115793550 | 24450 | 24450 | 24450 | 24450 | 1 |
| 507 | 20240802 | 102600 | 1115769100 | 24400 | 24400 | 24400 | 24350 | 11 |
| 508 | 20240802 | 102500 | 1115501100 | 24350 | 24350 | 24350 | 24350 | 21 |
| 509 | 20240802 | 102400 | 1114989750 | 24400 | 24300 | 24400 | 24300 | 49 |
| 510 | 20240802 | 102300 | 1113798950 | 24300 | 24300 | 24300 | 24250 | 55 |
| 511 | 20240802 | 102200 | 1112462850 | 24300 | 24300 | 24300 | 24250 | 316 |
| 512 | 20240802 | 102100 | 1104786600 | 24300 | 24300 | 24300 | 24300 | 51 |
| 513 | 20240802 | 102000 | 1103547300 | 24350 | 24400 | 24400 | 24300 | 589 |
| 514 | 20240802 | 101900 | 1089206800 | 24400 | 24450 | 24450 | 24400 | 17 |
| 515 | 20240802 | 101800 | 1088791950 | 24350 | 24400 | 24400 | 24350 | 69 |
| 516 | 20240802 | 101700 | 1087110850 | 24450 | 24400 | 24450 | 24400 | 54 |
| 517 | 20240802 | 101600 | 1085793200 | 24400 | 24350 | 24400 | 24350 | 90 |
| 518 | 20240802 | 101500 | 1083601350 | 24400 | 24450 | 24450 | 24400 | 2 |
| 519 | 20240802 | 101400 | 1083552500 | 24500 | 24500 | 24500 | 24500 | 1 |
| 520 | 20240802 | 101300 | 1083528000 | 24500 | 24450 | 24500 | 24450 | 993 |
| 521 | 20240802 | 101200 | 1059208450 | 24400 | 24350 | 24400 | 24350 | 12 |
| 522 | 20240802 | 101100 | 1058915700 | 24450 | 24450 | 24500 | 24450 | 521 |
| 523 | 20240802 | 101000 | 1046177000 | 24500 | 24400 | 24500 | 24400 | 534 |
| 524 | 20240802 | 100900 | 1033130450 | 24400 | 24250 | 24400 | 24250 | 2656 |
| 525 | 20240802 | 100800 | 968584700 | 24200 | 24200 | 24200 | 24200 | 8 |
| 526 | 20240802 | 100700 | 968391100 | 24200 | 24250 | 24250 | 24200 | 617 |
| 527 | 20240802 | 100600 | 953428950 | 24250 | 24200 | 24250 | 24150 | 41 |
| 528 | 20240802 | 100500 | 952437000 | 24200 | 24150 | 24200 | 24150 | 38 |
| 529 | 20240802 | 100400 | 951518900 | 24200 | 24250 | 24250 | 24150 | 5 |
| 530 | 20240802 | 100300 | 951397800 | 24200 | 24250 | 24250 | 24200 | 129 |
| 531 | 20240802 | 100200 | 948275450 | 24250 | 24300 | 24300 | 24200 | 10 |
| 532 | 20240802 | 100100 | 948033300 | 24300 | 24200 | 24300 | 24200 | 51 |
| 533 | 20240802 | 100000 | 946799000 | 24250 | 24200 | 24250 | 24200 | 102 |
| 534 | 20240802 | 095900 | 944325550 | 24200 | 24250 | 24250 | 24200 | 907 |
| 535 | 20240802 | 095800 | 922375900 | 24250 | 24250 | 24250 | 24250 | 247 |
| 536 | 20240802 | 095700 | 916386150 | 24200 | 24250 | 24250 | 24200 | 119 |
| 537 | 20240802 | 095600 | 913506300 | 24200 | 24150 | 24200 | 24150 | 199 |
| 538 | 20240802 | 095500 | 908690750 | 24200 | 24150 | 24200 | 24150 | 31 |
| 539 | 20240802 | 095400 | 907940600 | 24150 | 24100 | 24150 | 24100 | 105 |
| 540 | 20240802 | 095300 | 905409450 | 24100 | 24100 | 24150 | 24100 | 263 |
| 541 | 20240802 | 095200 | 899070950 | 24100 | 24200 | 24200 | 24050 | 1448 |
| 542 | 20240802 | 095100 | 864190550 | 24150 | 24200 | 24200 | 24150 | 10 |
| 543 | 20240802 | 095000 | 863948950 | 24150 | 24150 | 24150 | 24150 | 50 |
| 544 | 20240802 | 094900 | 862741450 | 24100 | 24100 | 24100 | 24100 | 144 |
| 545 | 20240802 | 094800 | 859271050 | 24050 | 24050 | 24050 | 24050 | 178 |
| 546 | 20240802 | 094700 | 854990150 | 24050 | 24100 | 24100 | 24050 | 194 |
| 547 | 20240802 | 094600 | 850322750 | 24100 | 24100 | 24150 | 24100 | 372 |
| 548 | 20240802 | 094500 | 841357450 | 24100 | 24200 | 24200 | 24100 | 387 |
| 549 | 20240802 | 094400 | 832019900 | 24250 | 24250 | 24250 | 24150 | 24 |
| 550 | 20240802 | 094300 | 831439900 | 24250 | 24250 | 24250 | 24200 | 919 |
| 551 | 20240802 | 094200 | 809194750 | 24200 | 24250 | 24250 | 24200 | 252 |
| 552 | 20240802 | 094100 | 803086250 | 24250 | 24250 | 24250 | 24250 | 113 |
| 553 | 20240802 | 094000 | 800346000 | 24200 | 24250 | 24250 | 24200 | 21 |
| 554 | 20240802 | 093900 | 799836900 | 24250 | 24250 | 24250 | 24250 | 44 |
| 555 | 20240802 | 093800 | 798769900 | 24200 | 24250 | 24250 | 24200 | 59 |
| 556 | 20240802 | 093700 | 797341550 | 24250 | 24250 | 24300 | 24250 | 36 |
| 557 | 20240802 | 093600 | 796468500 | 24250 | 24200 | 24250 | 24200 | 6 |
| 558 | 20240802 | 093500 | 796323250 | 24200 | 24250 | 24250 | 24200 | 418 |
| 559 | 20240802 | 093400 | 786206800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 560 | 20240802 | 093300 | 786206800 | 24250 | 24200 | 24250 | 24200 | 94 |
| 561 | 20240802 | 093200 | 783927750 | 24250 | 24350 | 24350 | 24250 | 111 |
| 562 | 20240802 | 093100 | 781230900 | 24300 | 24300 | 24350 | 24300 | 207 |
| 563 | 20240802 | 093000 | 776193500 | 24300 | 24200 | 24300 | 24200 | 735 |
| 564 | 20240802 | 092900 | 758345800 | 24150 | 24100 | 24250 | 24100 | 312 |
| 565 | 20240802 | 092800 | 750816700 | 24050 | 24050 | 24050 | 24050 | 376 |
| 566 | 20240802 | 092700 | 741773900 | 24050 | 24000 | 24150 | 24000 | 371 |
| 567 | 20240802 | 092600 | 732844350 | 24000 | 24200 | 24200 | 24000 | 5811 |
| 568 | 20240802 | 092500 | 592777800 | 24200 | 24250 | 24250 | 24200 | 2287 |
| 569 | 20240802 | 092400 | 537330950 | 24300 | 24300 | 24300 | 24250 | 457 |
| 570 | 20240802 | 092300 | 526236400 | 24300 | 24300 | 24300 | 24250 | 167 |
| 571 | 20240802 | 092200 | 522181500 | 24350 | 24300 | 24350 | 24250 | 1319 |
| 572 | 20240802 | 092100 | 490141350 | 24350 | 24300 | 24350 | 24300 | 107 |
| 573 | 20240802 | 092000 | 487541100 | 24300 | 24300 | 24350 | 24300 | 454 |
| 574 | 20240802 | 091900 | 476508800 | 24300 | 24400 | 24400 | 24300 | 199 |
| 575 | 20240802 | 091800 | 471670450 | 24450 | 24450 | 24450 | 24450 | 6 |
| 576 | 20240802 | 091700 | 471523750 | 24450 | 24300 | 24450 | 24300 | 359 |
| 577 | 20240802 | 091600 | 462789400 | 24300 | 24250 | 24350 | 24250 | 183 |
| 578 | 20240802 | 091500 | 458346100 | 24250 | 24350 | 24350 | 24250 | 798 |
| 579 | 20240802 | 091400 | 438956350 | 24500 | 24600 | 24600 | 24400 | 636 |
| 580 | 20240802 | 091300 | 423378100 | 24600 | 24350 | 25000 | 24300 | 2895 |
| 581 | 20240802 | 091200 | 351961900 | 24300 | 24250 | 24300 | 24250 | 277 |
| 582 | 20240802 | 091100 | 345241000 | 24250 | 24350 | 24400 | 24250 | 2431 |
| 583 | 20240802 | 091000 | 286113800 | 24350 | 24600 | 24600 | 24350 | 2926 |
| 584 | 20240802 | 090900 | 214484600 | 24700 | 24600 | 24700 | 24550 | 161 |
| 585 | 20240802 | 090800 | 210522700 | 24650 | 24700 | 24700 | 24550 | 827 |
| 586 | 20240802 | 090700 | 190198400 | 24700 | 24600 | 24700 | 24550 | 853 |
| 587 | 20240802 | 090600 | 169238000 | 24600 | 24550 | 24600 | 24500 | 244 |
| 588 | 20240802 | 090500 | 163248850 | 24550 | 24500 | 24550 | 24450 | 890 |
| 589 | 20240802 | 090400 | 141473150 | 24500 | 24500 | 24550 | 24400 | 767 |
| 590 | 20240802 | 090300 | 122692100 | 24550 | 24500 | 24550 | 24500 | 537 |
| 591 | 20240802 | 090200 | 109534050 | 24500 | 24400 | 24500 | 24350 | 1377 |
| 592 | 20240802 | 090100 | 75943800 | 24400 | 24500 | 24500 | 24250 | 1379 |
| 593 | 20240802 | 090000 | 42334100 | 24650 | 24700 | 24750 | 24200 | 1722 |