34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 193500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 1508 |
| 3 | 20240802 | 193400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240802 | 193300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240802 | 193200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240802 | 193100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240802 | 193000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240802 | 192900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240802 | 192800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240802 | 192700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240802 | 192600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240802 | 192500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240802 | 192400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240802 | 192300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240802 | 192200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240802 | 192100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240802 | 192000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240802 | 191900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240802 | 191800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240802 | 191700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240802 | 191600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240802 | 191500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240802 | 191400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240802 | 191300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240802 | 191200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240802 | 191100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240802 | 191000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240802 | 190900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240802 | 190800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240802 | 190700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240802 | 190600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240802 | 190500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 1508 |
| 33 | 20240802 | 190400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240802 | 190300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240802 | 190200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240802 | 190100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240802 | 190000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240802 | 185900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240802 | 185800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240802 | 185700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240802 | 185600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240802 | 185500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240802 | 185400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240802 | 185300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240802 | 185200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240802 | 185100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240802 | 185000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240802 | 184900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240802 | 184800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240802 | 184700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240802 | 184600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240802 | 184500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240802 | 184400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240802 | 184300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240802 | 184200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240802 | 184100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240802 | 184000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240802 | 183900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240802 | 183800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240802 | 183700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240802 | 183600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240802 | 183500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 1508 |
| 63 | 20240802 | 183400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240802 | 183300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240802 | 183200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240802 | 183100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240802 | 183000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240802 | 182900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240802 | 182800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240802 | 182700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240802 | 182600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240802 | 182500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240802 | 182400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240802 | 182300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240802 | 182200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240802 | 182100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240802 | 182000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240802 | 181900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240802 | 181800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240802 | 181700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240802 | 181600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240802 | 181500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240802 | 181400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240802 | 181300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240802 | 181200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240802 | 181100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240802 | 181000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240802 | 180900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240802 | 180800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240802 | 180700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240802 | 180600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240802 | 180500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 1508 |
| 93 | 20240802 | 180400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240802 | 180300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240802 | 180200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240802 | 180100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240802 | 180000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240802 | 175900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240802 | 175800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240802 | 175700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240802 | 175600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240802 | 175500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240802 | 175400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240802 | 175300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240802 | 175200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240802 | 175100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240802 | 175000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240802 | 174900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240802 | 174800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240802 | 174700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240802 | 174600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240802 | 174500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240802 | 174400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240802 | 174300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240802 | 174200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240802 | 174100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240802 | 174000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240802 | 173900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240802 | 173800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240802 | 173700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240802 | 173600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240802 | 173500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 1508 |
| 123 | 20240802 | 173400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240802 | 173300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240802 | 173200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240802 | 173100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240802 | 173000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240802 | 172900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240802 | 172800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240802 | 172700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240802 | 172600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240802 | 172500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240802 | 172400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240802 | 172300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240802 | 172200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240802 | 172100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240802 | 172000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240802 | 171900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240802 | 171800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240802 | 171700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240802 | 171600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240802 | 171500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240802 | 171400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240802 | 171300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240802 | 171200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240802 | 171100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240802 | 171000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240802 | 170900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240802 | 170800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240802 | 170700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240802 | 170600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240802 | 170500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 1508 |
| 153 | 20240802 | 170400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240802 | 170300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240802 | 170200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240802 | 170100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240802 | 170000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240802 | 165900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240802 | 165800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240802 | 165700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240802 | 165600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240802 | 165500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240802 | 165400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240802 | 165300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240802 | 165200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240802 | 165100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240802 | 165000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240802 | 164900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240802 | 164800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240802 | 164700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240802 | 164600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240802 | 164500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240802 | 164400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240802 | 164300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240802 | 164200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240802 | 164100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240802 | 164000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240802 | 163900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240802 | 163800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240802 | 163700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240802 | 163600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240802 | 163500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 1508 |
| 183 | 20240802 | 163400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240802 | 163300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240802 | 163200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240802 | 163100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240802 | 163000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240802 | 162900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240802 | 162800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240802 | 162700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240802 | 162600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240802 | 162500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240802 | 162400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240802 | 162300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240802 | 162200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240802 | 162100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240802 | 162000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240802 | 161900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240802 | 161800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240802 | 161700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240802 | 161600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240802 | 161500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240802 | 161400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240802 | 161300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20240802 | 161200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20240802 | 161100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20240802 | 161000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20240802 | 160900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20240802 | 160800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20240802 | 160700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20240802 | 160600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20240802 | 160500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 1508 |
| 213 | 20240802 | 160400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20240802 | 160300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20240802 | 160200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20240802 | 160100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20240802 | 160000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20240802 | 155900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20240802 | 155800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20240802 | 155700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20240802 | 155600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20240802 | 155500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20240802 | 155400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20240802 | 155300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20240802 | 155200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20240802 | 155100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20240802 | 155000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20240802 | 154900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20240802 | 154800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20240802 | 154700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20240802 | 154600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20240802 | 154500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20240802 | 154400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20240802 | 154300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20240802 | 154200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 236 | 20240802 | 154100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 237 | 20240802 | 154000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20240802 | 153900 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20240802 | 153800 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20240802 | 153700 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20240802 | 153600 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 242 | 20240802 | 153500 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 1508 |
| 243 | 20240802 | 153400 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 244 | 20240802 | 153300 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 245 | 20240802 | 153200 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 246 | 20240802 | 153100 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 247 | 20240802 | 153000 | 2630775450 | 24600 | 24600 | 24600 | 24600 | 1508 |
| 248 | 20240802 | 152900 | 2593678650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 249 | 20240802 | 152800 | 2593678650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 250 | 20240802 | 152700 | 2593678650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 251 | 20240802 | 152600 | 2593678650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 252 | 20240802 | 152500 | 2593678650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 253 | 20240802 | 152400 | 2593678650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 254 | 20240802 | 152300 | 2593678650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 255 | 20240802 | 152200 | 2593678650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 256 | 20240802 | 152100 | 2593678650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 257 | 20240802 | 152000 | 2593678650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 258 | 20240802 | 151900 | 2593678650 | 24650 | 24600 | 24650 | 24550 | 465 |
| 259 | 20240802 | 151800 | 2582243900 | 24600 | 24600 | 24600 | 24550 | 30 |
| 260 | 20240802 | 151700 | 2581506950 | 24550 | 24550 | 24650 | 24550 | 582 |
| 261 | 20240802 | 151600 | 2567199700 | 24600 | 24550 | 24600 | 24550 | 116 |
| 262 | 20240802 | 151500 | 2564351750 | 24600 | 24600 | 24650 | 24550 | 77 |
| 263 | 20240802 | 151400 | 2562458750 | 24650 | 24650 | 24650 | 24600 | 78 |
| 264 | 20240802 | 151300 | 2560538900 | 24650 | 24650 | 24650 | 24600 | 38 |
| 265 | 20240802 | 151200 | 2559603050 | 24650 | 24650 | 24650 | 24600 | 69 |
| 266 | 20240802 | 151100 | 2557905100 | 24600 | 24600 | 24600 | 24550 | 247 |
| 267 | 20240802 | 151000 | 2551829700 | 24650 | 24600 | 24650 | 24550 | 176 |
| 268 | 20240802 | 150900 | 2547504750 | 24550 | 24600 | 24650 | 24550 | 202 |
| 269 | 20240802 | 150800 | 2542534350 | 24650 | 24600 | 24650 | 24600 | 396 |
| 270 | 20240802 | 150700 | 2532791300 | 24600 | 24700 | 24750 | 24600 | 72 |
| 271 | 20240802 | 150600 | 2531016700 | 24600 | 24650 | 24750 | 24600 | 183 |
| 272 | 20240802 | 150500 | 2526496550 | 24650 | 24700 | 24700 | 24600 | 114 |
| 273 | 20240802 | 150400 | 2523686100 | 24750 | 24700 | 24750 | 24600 | 33 |
| 274 | 20240802 | 150300 | 2522870850 | 24800 | 24700 | 24800 | 24600 | 48 |
| 275 | 20240802 | 150200 | 2521684550 | 24650 | 24650 | 24750 | 24600 | 38 |
| 276 | 20240802 | 150100 | 2520746100 | 24700 | 24650 | 24750 | 24650 | 173 |
| 277 | 20240802 | 150000 | 2516474100 | 24700 | 24750 | 24750 | 24650 | 189 |
| 278 | 20240802 | 145900 | 2511809400 | 24700 | 24700 | 24700 | 24650 | 60 |
| 279 | 20240802 | 145800 | 2510328400 | 24800 | 24700 | 24850 | 24700 | 34 |
| 280 | 20240802 | 145700 | 2509486400 | 24850 | 24700 | 24850 | 24650 | 76 |
| 281 | 20240802 | 145600 | 2507605550 | 24650 | 24750 | 24750 | 24650 | 28 |
| 282 | 20240802 | 145500 | 2506913350 | 24650 | 24800 | 24800 | 24650 | 185 |
| 283 | 20240802 | 145400 | 2502329850 | 24800 | 24750 | 24850 | 24650 | 666 |
| 284 | 20240802 | 145300 | 2485839700 | 24750 | 24750 | 24850 | 24750 | 704 |
| 285 | 20240802 | 145200 | 2468397350 | 24750 | 24800 | 24850 | 24750 | 460 |
| 286 | 20240802 | 145100 | 2456972800 | 24750 | 24750 | 24850 | 24750 | 614 |
| 287 | 20240802 | 145000 | 2441727700 | 24700 | 24750 | 24850 | 24700 | 515 |
| 288 | 20240802 | 144900 | 2428956850 | 24750 | 24800 | 24800 | 24750 | 633 |
| 289 | 20240802 | 144800 | 2413275050 | 24750 | 24750 | 24800 | 24700 | 628 |
| 290 | 20240802 | 144700 | 2397729750 | 24800 | 24750 | 24800 | 24700 | 558 |
| 291 | 20240802 | 144600 | 2383915400 | 24700 | 24700 | 24750 | 24700 | 706 |
| 292 | 20240802 | 144500 | 2366462150 | 24700 | 24800 | 24800 | 24700 | 665 |
| 293 | 20240802 | 144400 | 2349990650 | 24800 | 24700 | 24800 | 24700 | 553 |
| 294 | 20240802 | 144300 | 2336300800 | 24800 | 24750 | 24800 | 24700 | 638 |
| 295 | 20240802 | 144200 | 2320512300 | 24700 | 24800 | 24800 | 24650 | 423 |
| 296 | 20240802 | 144100 | 2310043700 | 24800 | 24650 | 24800 | 24650 | 835 |
| 297 | 20240802 | 144000 | 2289362450 | 24800 | 24750 | 24800 | 24650 | 702 |
| 298 | 20240802 | 143900 | 2271988200 | 24700 | 24650 | 24750 | 24650 | 686 |
| 299 | 20240802 | 143800 | 2255031800 | 24650 | 24700 | 24750 | 24650 | 597 |
| 300 | 20240802 | 143700 | 2240291250 | 24700 | 24550 | 24700 | 24550 | 887 |
| 301 | 20240802 | 143600 | 2218442800 | 24550 | 24550 | 24600 | 24550 | 162 |
| 302 | 20240802 | 143500 | 2214464850 | 24600 | 24550 | 24600 | 24550 | 72 |
| 303 | 20240802 | 143400 | 2212695300 | 24550 | 24550 | 24600 | 24550 | 122 |
| 304 | 20240802 | 143300 | 2209699800 | 24600 | 24600 | 24600 | 24550 | 64 |
| 305 | 20240802 | 143200 | 2208127700 | 24600 | 24600 | 24600 | 24550 | 278 |
| 306 | 20240802 | 143100 | 2201301300 | 24600 | 24650 | 24700 | 24600 | 182 |
| 307 | 20240802 | 143000 | 2196819500 | 24700 | 24650 | 24700 | 24650 | 104 |
| 308 | 20240802 | 142900 | 2194255500 | 24650 | 24600 | 24700 | 24600 | 201 |
| 309 | 20240802 | 142800 | 2189301550 | 24650 | 24700 | 24750 | 24650 | 203 |
| 310 | 20240802 | 142700 | 2184285850 | 24650 | 24700 | 24700 | 24650 | 194 |
| 311 | 20240802 | 142600 | 2179495700 | 24650 | 24600 | 24650 | 24550 | 183 |
| 312 | 20240802 | 142500 | 2174986650 | 24600 | 24650 | 24700 | 24600 | 290 |
| 313 | 20240802 | 142400 | 2167839500 | 24550 | 24750 | 24750 | 24550 | 231 |
| 314 | 20240802 | 142300 | 2162139900 | 24700 | 24600 | 24700 | 24550 | 233 |
| 315 | 20240802 | 142200 | 2156397100 | 24600 | 24700 | 24750 | 24550 | 179 |
| 316 | 20240802 | 142100 | 2151973650 | 24550 | 24650 | 24700 | 24550 | 295 |
| 317 | 20240802 | 142000 | 2144697100 | 24700 | 24700 | 24700 | 24650 | 287 |
| 318 | 20240802 | 141900 | 2137615050 | 24700 | 24750 | 24800 | 24550 | 1000 |
| 319 | 20240802 | 141800 | 2112970300 | 24750 | 24750 | 24750 | 24650 | 435 |
| 320 | 20240802 | 141700 | 2102217400 | 24700 | 24650 | 24700 | 24650 | 221 |
| 321 | 20240802 | 141600 | 2096763000 | 24700 | 24700 | 24750 | 24600 | 267 |
| 322 | 20240802 | 141500 | 2090174700 | 24700 | 24800 | 24800 | 24600 | 428 |
| 323 | 20240802 | 141400 | 2079604500 | 24750 | 24650 | 24750 | 24650 | 1100 |
| 324 | 20240802 | 141300 | 2052473050 | 24650 | 24600 | 24650 | 24600 | 309 |
| 325 | 20240802 | 141200 | 2044860700 | 24600 | 24650 | 24650 | 24600 | 415 |
| 326 | 20240802 | 141100 | 2034634350 | 24700 | 24700 | 24700 | 24650 | 465 |
| 327 | 20240802 | 141000 | 2023160850 | 24700 | 24750 | 24800 | 24700 | 160 |
| 328 | 20240802 | 140900 | 2019202700 | 24750 | 24800 | 24800 | 24750 | 294 |
| 329 | 20240802 | 140800 | 2011920000 | 24800 | 24750 | 24800 | 24750 | 187 |
| 330 | 20240802 | 140700 | 2007285300 | 24800 | 24800 | 24800 | 24750 | 653 |
| 331 | 20240802 | 140600 | 1991094700 | 24800 | 24750 | 24800 | 24750 | 445 |
| 332 | 20240802 | 140500 | 1980068500 | 24800 | 24750 | 24800 | 24700 | 380 |
| 333 | 20240802 | 140400 | 1970659000 | 24800 | 24750 | 24800 | 24750 | 185 |
| 334 | 20240802 | 140300 | 1966072900 | 24750 | 24700 | 24850 | 24700 | 438 |
| 335 | 20240802 | 140200 | 1955232600 | 24800 | 24850 | 24850 | 24800 | 200 |
| 336 | 20240802 | 140100 | 1950264900 | 24900 | 24900 | 24900 | 24800 | 455 |
| 337 | 20240802 | 140000 | 1938958950 | 24900 | 24900 | 24900 | 24850 | 495 |
| 338 | 20240802 | 135900 | 1926637850 | 24950 | 24900 | 24950 | 24850 | 1097 |
| 339 | 20240802 | 135800 | 1899295700 | 24900 | 24800 | 24950 | 24800 | 1163 |
| 340 | 20240802 | 135700 | 1870351450 | 24850 | 24750 | 24850 | 24750 | 1547 |
| 341 | 20240802 | 135600 | 1831965950 | 24750 | 24750 | 24800 | 24750 | 310 |
| 342 | 20240802 | 135500 | 1824289500 | 24750 | 24700 | 24750 | 24700 | 440 |
| 343 | 20240802 | 135400 | 1813405800 | 24700 | 24700 | 24750 | 24650 | 155 |
| 344 | 20240802 | 135300 | 1809580600 | 24700 | 24650 | 24700 | 24650 | 188 |
| 345 | 20240802 | 135200 | 1804939300 | 24650 | 24650 | 24700 | 24650 | 164 |
| 346 | 20240802 | 135100 | 1800890750 | 24650 | 24700 | 24700 | 24550 | 276 |
| 347 | 20240802 | 135000 | 1794085950 | 24700 | 24650 | 24700 | 24650 | 192 |
| 348 | 20240802 | 134900 | 1789345500 | 24650 | 24700 | 24700 | 24650 | 290 |
| 349 | 20240802 | 134800 | 1782190200 | 24650 | 24600 | 24650 | 24600 | 101 |
| 350 | 20240802 | 134700 | 1779702600 | 24650 | 24650 | 24650 | 24600 | 237 |
| 351 | 20240802 | 134600 | 1773863250 | 24600 | 24600 | 24650 | 24600 | 186 |
| 352 | 20240802 | 134500 | 1769281200 | 24650 | 24550 | 24650 | 24550 | 334 |
| 353 | 20240802 | 134400 | 1761060000 | 24600 | 24600 | 24650 | 24600 | 199 |
| 354 | 20240802 | 134300 | 1756158400 | 24650 | 24650 | 24650 | 24600 | 219 |
| 355 | 20240802 | 134200 | 1750761550 | 24650 | 24650 | 24650 | 24550 | 255 |
| 356 | 20240802 | 134100 | 1744484900 | 24650 | 24650 | 24650 | 24600 | 286 |
| 357 | 20240802 | 134000 | 1737438700 | 24600 | 24600 | 24650 | 24600 | 247 |
| 358 | 20240802 | 133900 | 1731355300 | 24650 | 24650 | 24650 | 24600 | 343 |
| 359 | 20240802 | 133800 | 1722906200 | 24650 | 24600 | 24650 | 24600 | 184 |
| 360 | 20240802 | 133700 | 1718374000 | 24650 | 24650 | 24650 | 24600 | 262 |
| 361 | 20240802 | 133600 | 1711918650 | 24650 | 24600 | 24650 | 24600 | 285 |
| 362 | 20240802 | 133500 | 1704901450 | 24650 | 24650 | 24650 | 24600 | 203 |
| 363 | 20240802 | 133400 | 1699898500 | 24600 | 24650 | 24650 | 24600 | 259 |
| 364 | 20240802 | 133300 | 1693520600 | 24650 | 24650 | 24650 | 24600 | 342 |
| 365 | 20240802 | 133200 | 1685097450 | 24650 | 24650 | 24700 | 24650 | 179 |
| 366 | 20240802 | 133100 | 1680678100 | 24650 | 24650 | 24700 | 24650 | 330 |
| 367 | 20240802 | 133000 | 1672540250 | 24600 | 24600 | 24650 | 24600 | 242 |
| 368 | 20240802 | 132900 | 1666580750 | 24650 | 24650 | 24650 | 24600 | 483 |
| 369 | 20240802 | 132800 | 1654689600 | 24600 | 24650 | 24650 | 24600 | 88 |
| 370 | 20240802 | 132700 | 1652521650 | 24600 | 24650 | 24650 | 24600 | 1112 |
| 371 | 20240802 | 132600 | 1625162500 | 24650 | 24700 | 24700 | 24650 | 82 |
| 372 | 20240802 | 132500 | 1623138900 | 24650 | 24650 | 24700 | 24600 | 118 |
| 373 | 20240802 | 132400 | 1620230300 | 24600 | 24700 | 24700 | 24600 | 140 |
| 374 | 20240802 | 132300 | 1616780100 | 24650 | 24600 | 24650 | 24600 | 126 |
| 375 | 20240802 | 132200 | 1613678000 | 24550 | 24700 | 24700 | 24550 | 145 |
| 376 | 20240802 | 132100 | 1610106900 | 24650 | 24650 | 24650 | 24600 | 134 |
| 377 | 20240802 | 132000 | 1606806450 | 24650 | 24650 | 24650 | 24600 | 104 |
| 378 | 20240802 | 131900 | 1604243550 | 24650 | 24650 | 24650 | 24600 | 164 |
| 379 | 20240802 | 131800 | 1600204650 | 24650 | 24600 | 24700 | 24600 | 102 |
| 380 | 20240802 | 131700 | 1597691300 | 24700 | 24650 | 24700 | 24600 | 160 |
| 381 | 20240802 | 131600 | 1593748350 | 24650 | 24600 | 24650 | 24600 | 529 |
| 382 | 20240802 | 131500 | 1580731550 | 24650 | 24700 | 24700 | 24600 | 161 |
| 383 | 20240802 | 131400 | 1576762750 | 24650 | 24700 | 24700 | 24650 | 58 |
| 384 | 20240802 | 131300 | 1575330900 | 24650 | 24700 | 24700 | 24600 | 239 |
| 385 | 20240802 | 131200 | 1569445100 | 24650 | 24600 | 24700 | 24600 | 186 |
| 386 | 20240802 | 131100 | 1564860500 | 24650 | 24650 | 24650 | 24600 | 124 |
| 387 | 20240802 | 131000 | 1561805850 | 24600 | 24650 | 24650 | 24600 | 121 |
| 388 | 20240802 | 130900 | 1558825100 | 24600 | 24650 | 24650 | 24600 | 157 |
| 389 | 20240802 | 130800 | 1554958900 | 24700 | 24650 | 24700 | 24650 | 62 |
| 390 | 20240802 | 130700 | 1553429000 | 24600 | 24650 | 24650 | 24600 | 127 |
| 391 | 20240802 | 130600 | 1550300900 | 24600 | 24650 | 24650 | 24600 | 114 |
| 392 | 20240802 | 130500 | 1547493200 | 24700 | 24600 | 24700 | 24600 | 74 |
| 393 | 20240802 | 130400 | 1545671000 | 24600 | 24650 | 24650 | 24600 | 133 |
| 394 | 20240802 | 130300 | 1542396650 | 24650 | 24750 | 24750 | 24600 | 308 |
| 395 | 20240802 | 130200 | 1534806200 | 24650 | 24650 | 24700 | 24650 | 172 |
| 396 | 20240802 | 130100 | 1530563000 | 24700 | 24700 | 24700 | 24650 | 157 |
| 397 | 20240802 | 130000 | 1526687500 | 24650 | 24700 | 24700 | 24650 | 73 |
| 398 | 20240802 | 125900 | 1524885150 | 24650 | 24700 | 24700 | 24650 | 193 |
| 399 | 20240802 | 125800 | 1520122650 | 24650 | 24700 | 24700 | 24650 | 122 |
| 400 | 20240802 | 125700 | 1517110950 | 24650 | 24700 | 24700 | 24650 | 137 |
| 401 | 20240802 | 125600 | 1513731050 | 24650 | 24650 | 24700 | 24650 | 123 |
| 402 | 20240802 | 125500 | 1510696900 | 24700 | 24650 | 24700 | 24650 | 70 |
| 403 | 20240802 | 125400 | 1508969800 | 24750 | 24600 | 24750 | 24600 | 76 |
| 404 | 20240802 | 125300 | 1507093250 | 24650 | 24700 | 24700 | 24650 | 105 |
| 405 | 20240802 | 125200 | 1504502800 | 24700 | 24700 | 24700 | 24650 | 141 |
| 406 | 20240802 | 125100 | 1501023150 | 24700 | 24700 | 24700 | 24700 | 86 |
| 407 | 20240802 | 125000 | 1498898950 | 24650 | 24650 | 24650 | 24600 | 232 |
| 408 | 20240802 | 124900 | 1493187800 | 24650 | 24700 | 24700 | 24650 | 91 |
| 409 | 20240802 | 124800 | 1490941400 | 24700 | 24600 | 24700 | 24600 | 88 |
| 410 | 20240802 | 124700 | 1488772200 | 24750 | 24700 | 24750 | 24650 | 141 |
| 411 | 20240802 | 124600 | 1485289150 | 24700 | 24700 | 24750 | 24650 | 198 |
| 412 | 20240802 | 124500 | 1480398450 | 24700 | 24700 | 24750 | 24650 | 580 |
| 413 | 20240802 | 124400 | 1466065350 | 24650 | 24600 | 24700 | 24600 | 352 |
| 414 | 20240802 | 124300 | 1457388650 | 24600 | 24650 | 24650 | 24600 | 96 |
| 415 | 20240802 | 124200 | 1455025500 | 24600 | 24700 | 24700 | 24600 | 116 |
| 416 | 20240802 | 124100 | 1452167150 | 24700 | 24650 | 24700 | 24550 | 143 |
| 417 | 20240802 | 124000 | 1448646100 | 24600 | 24700 | 24700 | 24600 | 245 |
| 418 | 20240802 | 123900 | 1442614200 | 24700 | 24650 | 24700 | 24650 | 96 |
| 419 | 20240802 | 123800 | 1440244350 | 24600 | 24700 | 24700 | 24600 | 186 |
| 420 | 20240802 | 123700 | 1435663750 | 24650 | 24700 | 24700 | 24650 | 104 |
| 421 | 20240802 | 123600 | 1433096150 | 24650 | 24650 | 24700 | 24650 | 140 |
| 422 | 20240802 | 123500 | 1429642100 | 24700 | 24650 | 24700 | 24650 | 198 |
| 423 | 20240802 | 123400 | 1424757900 | 24700 | 24700 | 24700 | 24650 | 109 |
| 424 | 20240802 | 123300 | 1422068400 | 24700 | 24700 | 24700 | 24650 | 119 |
| 425 | 20240802 | 123200 | 1419131700 | 24650 | 24650 | 24650 | 24600 | 279 |
| 426 | 20240802 | 123100 | 1412258950 | 24600 | 24600 | 24650 | 24600 | 175 |
| 427 | 20240802 | 123000 | 1407950900 | 24600 | 24600 | 24600 | 24600 | 446 |
| 428 | 20240802 | 122900 | 1396979300 | 24600 | 24600 | 24600 | 24550 | 183 |
| 429 | 20240802 | 122800 | 1392482950 | 24550 | 24650 | 24650 | 24550 | 315 |
| 430 | 20240802 | 122700 | 1384737350 | 24600 | 24550 | 24650 | 24550 | 82 |
| 431 | 20240802 | 122600 | 1382719750 | 24600 | 24600 | 24650 | 24550 | 174 |
| 432 | 20240802 | 122500 | 1378442400 | 24650 | 24650 | 24650 | 24600 | 181 |
| 433 | 20240802 | 122400 | 1373984650 | 24600 | 24650 | 24650 | 24600 | 96 |
| 434 | 20240802 | 122300 | 1371620650 | 24650 | 24600 | 24650 | 24550 | 173 |
| 435 | 20240802 | 122200 | 1367363450 | 24650 | 24600 | 24650 | 24600 | 139 |
| 436 | 20240802 | 122100 | 1363940550 | 24600 | 24600 | 24650 | 24600 | 106 |
| 437 | 20240802 | 122000 | 1361329700 | 24650 | 24650 | 24650 | 24600 | 139 |
| 438 | 20240802 | 121900 | 1357906700 | 24650 | 24550 | 24650 | 24500 | 356 |
| 439 | 20240802 | 121800 | 1349156750 | 24600 | 24550 | 24600 | 24550 | 134 |
| 440 | 20240802 | 121700 | 1345866100 | 24550 | 24500 | 24550 | 24500 | 214 |
| 441 | 20240802 | 121600 | 1340620550 | 24550 | 24550 | 24550 | 24500 | 147 |
| 442 | 20240802 | 121500 | 1337013550 | 24550 | 24600 | 24600 | 24550 | 120 |
| 443 | 20240802 | 121400 | 1334065650 | 24550 | 24550 | 24600 | 24550 | 80 |
| 444 | 20240802 | 121300 | 1332101200 | 24600 | 24600 | 24600 | 24550 | 82 |
| 445 | 20240802 | 121200 | 1330086500 | 24550 | 24600 | 24600 | 24550 | 78 |
| 446 | 20240802 | 121100 | 1328170300 | 24600 | 24600 | 24600 | 24550 | 120 |
| 447 | 20240802 | 121000 | 1325222950 | 24600 | 24550 | 24650 | 24550 | 272 |
| 448 | 20240802 | 120900 | 1318532800 | 24550 | 24600 | 24600 | 24550 | 76 |
| 449 | 20240802 | 120800 | 1316665200 | 24550 | 24550 | 24600 | 24550 | 317 |
| 450 | 20240802 | 120700 | 1308882400 | 24600 | 24600 | 24600 | 24550 | 127 |
| 451 | 20240802 | 120600 | 1305761000 | 24550 | 24600 | 24600 | 24550 | 128 |
| 452 | 20240802 | 120500 | 1302612950 | 24550 | 24600 | 24600 | 24550 | 451 |
| 453 | 20240802 | 120400 | 1291539700 | 24600 | 24600 | 24600 | 24550 | 87 |
| 454 | 20240802 | 120300 | 1289401500 | 24600 | 24650 | 24650 | 24600 | 134 |
| 455 | 20240802 | 120200 | 1286104700 | 24650 | 24600 | 24650 | 24600 | 241 |
| 456 | 20240802 | 120100 | 1280174650 | 24550 | 24550 | 24600 | 24550 | 134 |
| 457 | 20240802 | 120000 | 1276883450 | 24600 | 24600 | 24600 | 24550 | 75 |
| 458 | 20240802 | 115900 | 1275038950 | 24550 | 24600 | 24600 | 24550 | 211 |
| 459 | 20240802 | 115800 | 1269857550 | 24550 | 24600 | 24600 | 24550 | 173 |
| 460 | 20240802 | 115700 | 1265608600 | 24550 | 24550 | 24600 | 24500 | 516 |
| 461 | 20240802 | 115600 | 1252960100 | 24550 | 24550 | 24550 | 24500 | 103 |
| 462 | 20240802 | 115500 | 1250432950 | 24550 | 24500 | 24600 | 24500 | 188 |
| 463 | 20240802 | 115400 | 1245817250 | 24500 | 24500 | 24600 | 24500 | 212 |
| 464 | 20240802 | 115300 | 1240614050 | 24500 | 24500 | 24550 | 24500 | 162 |
| 465 | 20240802 | 115200 | 1236643850 | 24500 | 24500 | 24550 | 24500 | 93 |
| 466 | 20240802 | 115100 | 1234364750 | 24500 | 24550 | 24600 | 24500 | 147 |
| 467 | 20240802 | 115000 | 1230756500 | 24500 | 24500 | 24550 | 24500 | 150 |
| 468 | 20240802 | 114900 | 1227079950 | 24500 | 24500 | 24550 | 24500 | 189 |
| 469 | 20240802 | 114800 | 1222447150 | 24500 | 24500 | 24550 | 24500 | 144 |
| 470 | 20240802 | 114700 | 1218916150 | 24550 | 24550 | 24550 | 24500 | 115 |
| 471 | 20240802 | 114600 | 1216097200 | 24550 | 24500 | 24600 | 24500 | 172 |
| 472 | 20240802 | 114500 | 1211877350 | 24550 | 24550 | 24550 | 24500 | 148 |
| 473 | 20240802 | 114400 | 1208245250 | 24500 | 24500 | 24550 | 24500 | 539 |
| 474 | 20240802 | 114300 | 1195037800 | 24500 | 24600 | 24600 | 24500 | 827 |
| 475 | 20240802 | 114200 | 1174730700 | 24550 | 24650 | 24650 | 24500 | 9119 |
| 476 | 20240802 | 114100 | 950528800 | 24600 | 24650 | 24650 | 24600 | 260 |
| 477 | 20240802 | 114000 | 944131200 | 24650 | 24650 | 24650 | 24600 | 195 |
| 478 | 20240802 | 113900 | 939330650 | 24650 | 24600 | 24650 | 24600 | 93 |
| 479 | 20240802 | 113800 | 937041150 | 24600 | 24600 | 24650 | 24600 | 723 |
| 480 | 20240802 | 113700 | 919225300 | 24650 | 24650 | 24650 | 24600 | 756 |
| 481 | 20240802 | 113600 | 900596900 | 24600 | 24700 | 24700 | 24600 | 1588 |
| 482 | 20240802 | 113500 | 861463350 | 24700 | 24650 | 24700 | 24650 | 953 |
| 483 | 20240802 | 113400 | 837967050 | 24650 | 24700 | 24700 | 24650 | 119 |
| 484 | 20240802 | 113300 | 835032050 | 24750 | 24650 | 24750 | 24650 | 40 |
| 485 | 20240802 | 113200 | 834043850 | 24650 | 24800 | 24800 | 24650 | 1611 |
| 486 | 20240802 | 113100 | 794250800 | 24750 | 24750 | 24750 | 24700 | 234 |
| 487 | 20240802 | 113000 | 788461600 | 24800 | 24750 | 24800 | 24750 | 26 |
| 488 | 20240802 | 112900 | 787817800 | 24750 | 24750 | 24800 | 24700 | 120 |
| 489 | 20240802 | 112800 | 784847750 | 24750 | 24750 | 24800 | 24750 | 110 |
| 490 | 20240802 | 112700 | 782123450 | 24750 | 24750 | 24800 | 24750 | 251 |
| 491 | 20240802 | 112600 | 775909600 | 24800 | 24750 | 24800 | 24750 | 301 |
| 492 | 20240802 | 112500 | 768458500 | 24700 | 24800 | 24800 | 24700 | 309 |
| 493 | 20240802 | 112400 | 760822850 | 24750 | 24800 | 24800 | 24750 | 312 |
| 494 | 20240802 | 112300 | 753098300 | 24750 | 24750 | 24750 | 24700 | 179 |
| 495 | 20240802 | 112200 | 748669300 | 24750 | 24750 | 24850 | 24700 | 222 |
| 496 | 20240802 | 112100 | 743173950 | 24800 | 24750 | 24800 | 24750 | 150 |
| 497 | 20240802 | 112000 | 739455550 | 24750 | 24750 | 24750 | 24700 | 151 |
| 498 | 20240802 | 111900 | 735719000 | 24750 | 24750 | 24800 | 24750 | 100 |
| 499 | 20240802 | 111800 | 733243700 | 24750 | 24750 | 24750 | 24750 | 140 |
| 500 | 20240802 | 111700 | 729778700 | 24750 | 24750 | 24750 | 24700 | 273 |
| 501 | 20240802 | 111600 | 723023900 | 24750 | 24800 | 24800 | 24750 | 519 |
| 502 | 20240802 | 111500 | 710175850 | 24800 | 24800 | 24800 | 24800 | 28 |
| 503 | 20240802 | 111400 | 709481450 | 24800 | 24800 | 24800 | 24750 | 74 |
| 504 | 20240802 | 111300 | 707646950 | 24800 | 24800 | 24850 | 24750 | 107 |
| 505 | 20240802 | 111200 | 704993450 | 24850 | 24750 | 24850 | 24750 | 242 |
| 506 | 20240802 | 111100 | 698993000 | 24750 | 24800 | 24800 | 24700 | 50 |
| 507 | 20240802 | 111000 | 697756100 | 24750 | 24800 | 24800 | 24750 | 167 |
| 508 | 20240802 | 110900 | 693621000 | 24750 | 24750 | 24800 | 24750 | 40 |
| 509 | 20240802 | 110800 | 692630500 | 24750 | 24750 | 24750 | 24750 | 54 |
| 510 | 20240802 | 110700 | 691294000 | 24700 | 24800 | 24800 | 24700 | 98 |
| 511 | 20240802 | 110600 | 688871500 | 24850 | 24800 | 24850 | 24800 | 69 |
| 512 | 20240802 | 110500 | 687158650 | 24750 | 24750 | 24800 | 24750 | 127 |
| 513 | 20240802 | 110400 | 684015100 | 24750 | 24700 | 24750 | 24700 | 139 |
| 514 | 20240802 | 110300 | 680580000 | 24800 | 24750 | 24800 | 24750 | 17 |
| 515 | 20240802 | 110200 | 680158700 | 24750 | 24750 | 24750 | 24700 | 55 |
| 516 | 20240802 | 110100 | 678798150 | 24750 | 24800 | 24800 | 24700 | 112 |
| 517 | 20240802 | 110000 | 676029550 | 24750 | 24750 | 24750 | 24750 | 39 |
| 518 | 20240802 | 105900 | 675064300 | 24750 | 24800 | 24800 | 24750 | 28 |
| 519 | 20240802 | 105800 | 674370600 | 24750 | 24850 | 24850 | 24750 | 136 |
| 520 | 20240802 | 105700 | 671002500 | 24750 | 24800 | 24800 | 24750 | 81 |
| 521 | 20240802 | 105600 | 668996100 | 24750 | 24750 | 24800 | 24750 | 548 |
| 522 | 20240802 | 105500 | 655420150 | 24800 | 24750 | 24800 | 24750 | 122 |
| 523 | 20240802 | 105400 | 652399400 | 24800 | 24750 | 24800 | 24750 | 59 |
| 524 | 20240802 | 105300 | 650937500 | 24800 | 24800 | 24800 | 24750 | 37 |
| 525 | 20240802 | 105200 | 650020750 | 24800 | 24750 | 24800 | 24750 | 208 |
| 526 | 20240802 | 105100 | 644868600 | 24800 | 24800 | 24800 | 24800 | 17 |
| 527 | 20240802 | 105000 | 644447000 | 24800 | 24800 | 24800 | 24750 | 73 |
| 528 | 20240802 | 104900 | 642638550 | 24800 | 24800 | 24800 | 24750 | 102 |
| 529 | 20240802 | 104800 | 640113200 | 24850 | 24800 | 24850 | 24750 | 1103 |
| 530 | 20240802 | 104700 | 612807150 | 24750 | 24800 | 24800 | 24750 | 38 |
| 531 | 20240802 | 104600 | 611865450 | 24750 | 24800 | 24800 | 24750 | 257 |
| 532 | 20240802 | 104500 | 605500350 | 24800 | 24800 | 24800 | 24800 | 18 |
| 533 | 20240802 | 104400 | 605053950 | 24750 | 24850 | 24850 | 24750 | 49 |
| 534 | 20240802 | 104300 | 603838100 | 24850 | 24850 | 24850 | 24800 | 128 |
| 535 | 20240802 | 104200 | 600662050 | 24800 | 24800 | 24850 | 24800 | 116 |
| 536 | 20240802 | 104100 | 597783950 | 24800 | 24850 | 24850 | 24800 | 34 |
| 537 | 20240802 | 104000 | 596939800 | 24800 | 24800 | 24800 | 24750 | 421 |
| 538 | 20240802 | 103900 | 586504750 | 24850 | 24900 | 24900 | 24850 | 58 |
| 539 | 20240802 | 103800 | 585063050 | 24900 | 24900 | 24900 | 24900 | 194 |
| 540 | 20240802 | 103700 | 580232450 | 24900 | 24850 | 24900 | 24850 | 117 |
| 541 | 20240802 | 103600 | 577323950 | 24900 | 24900 | 24950 | 24900 | 247 |
| 542 | 20240802 | 103500 | 571173000 | 24900 | 24900 | 24900 | 24850 | 199 |
| 543 | 20240802 | 103400 | 566222500 | 24800 | 24850 | 24850 | 24800 | 221 |
| 544 | 20240802 | 103300 | 560737350 | 24850 | 24800 | 24850 | 24800 | 54 |
| 545 | 20240802 | 103200 | 559396700 | 24800 | 24850 | 24850 | 24800 | 41 |
| 546 | 20240802 | 103100 | 558378550 | 24850 | 24800 | 24850 | 24800 | 147 |
| 547 | 20240802 | 103000 | 554731550 | 24850 | 24850 | 24850 | 24850 | 30 |
| 548 | 20240802 | 102900 | 553986050 | 24850 | 24850 | 24850 | 24800 | 75 |
| 549 | 20240802 | 102800 | 552123550 | 24850 | 24850 | 24850 | 24800 | 139 |
| 550 | 20240802 | 102700 | 548673850 | 24850 | 24800 | 24850 | 24800 | 147 |
| 551 | 20240802 | 102600 | 545023400 | 24800 | 24900 | 24900 | 24800 | 103 |
| 552 | 20240802 | 102500 | 542463850 | 24900 | 24850 | 24900 | 24850 | 83 |
| 553 | 20240802 | 102400 | 540400550 | 24900 | 24900 | 24950 | 24850 | 152 |
| 554 | 20240802 | 102300 | 536620050 | 24900 | 24800 | 24900 | 24800 | 90 |
| 555 | 20240802 | 102200 | 534384250 | 24850 | 24800 | 24850 | 24800 | 92 |
| 556 | 20240802 | 102100 | 532101650 | 24800 | 24750 | 24800 | 24750 | 174 |
| 557 | 20240802 | 102000 | 527793950 | 24800 | 24800 | 24800 | 24800 | 34 |
| 558 | 20240802 | 101900 | 526950750 | 24800 | 24900 | 24900 | 24800 | 331 |
| 559 | 20240802 | 101800 | 518738650 | 24900 | 24850 | 24900 | 24850 | 34 |
| 560 | 20240802 | 101700 | 517892100 | 24850 | 24900 | 24900 | 24850 | 67 |
| 561 | 20240802 | 101600 | 516225750 | 24900 | 24900 | 24900 | 24850 | 77 |
| 562 | 20240802 | 101500 | 514311000 | 24900 | 24900 | 24900 | 24850 | 56 |
| 563 | 20240802 | 101400 | 512917850 | 24850 | 24900 | 24900 | 24850 | 90 |
| 564 | 20240802 | 101300 | 510679900 | 24900 | 24900 | 24900 | 24850 | 131 |
| 565 | 20240802 | 101200 | 507421300 | 24850 | 24850 | 24850 | 24850 | 66 |
| 566 | 20240802 | 101100 | 505781200 | 24800 | 24850 | 24850 | 24800 | 53 |
| 567 | 20240802 | 101000 | 504466100 | 24850 | 24800 | 24850 | 24800 | 56 |
| 568 | 20240802 | 100900 | 503076850 | 24850 | 24850 | 24900 | 24800 | 234 |
| 569 | 20240802 | 100800 | 497271300 | 24850 | 24850 | 24850 | 24850 | 27 |
| 570 | 20240802 | 100700 | 496600350 | 24800 | 24800 | 24850 | 24800 | 173 |
| 571 | 20240802 | 100600 | 492308300 | 24850 | 24850 | 24850 | 24850 | 384 |
| 572 | 20240802 | 100500 | 482765900 | 24800 | 24900 | 24900 | 24800 | 206 |
| 573 | 20240802 | 100400 | 477648700 | 24850 | 24800 | 24850 | 24800 | 184 |
| 574 | 20240802 | 100300 | 473080300 | 24850 | 24850 | 24850 | 24850 | 34 |
| 575 | 20240802 | 100200 | 472235400 | 24800 | 24800 | 24800 | 24800 | 78 |
| 576 | 20240802 | 100100 | 470301000 | 24800 | 24800 | 24800 | 24750 | 144 |
| 577 | 20240802 | 100000 | 466730900 | 24800 | 24800 | 24800 | 24800 | 55 |
| 578 | 20240802 | 095900 | 465366900 | 24750 | 24850 | 24850 | 24750 | 34 |
| 579 | 20240802 | 095800 | 464523950 | 24700 | 24850 | 24850 | 24700 | 279 |
| 580 | 20240802 | 095700 | 457618300 | 24800 | 24800 | 24850 | 24800 | 400 |
| 581 | 20240802 | 095600 | 447697500 | 24750 | 24800 | 24800 | 24750 | 1183 |
| 582 | 20240802 | 095500 | 418416750 | 24800 | 24850 | 24850 | 24800 | 341 |
| 583 | 20240802 | 095400 | 409958700 | 24800 | 24800 | 24850 | 24800 | 106 |
| 584 | 20240802 | 095300 | 407329450 | 24850 | 24900 | 24900 | 24800 | 415 |
| 585 | 20240802 | 095200 | 397017050 | 24900 | 24850 | 24900 | 24850 | 438 |
| 586 | 20240802 | 095100 | 386130950 | 24900 | 24850 | 24900 | 24850 | 228 |
| 587 | 20240802 | 095000 | 380464350 | 24900 | 24900 | 24900 | 24900 | 34 |
| 588 | 20240802 | 094900 | 379617750 | 24900 | 24950 | 24950 | 24850 | 217 |
| 589 | 20240802 | 094800 | 374215000 | 24950 | 24950 | 24950 | 24950 | 24 |
| 590 | 20240802 | 094700 | 373616200 | 24950 | 24950 | 24950 | 24950 | 26 |
| 591 | 20240802 | 094600 | 372967500 | 24950 | 24950 | 24950 | 24900 | 142 |
| 592 | 20240802 | 094500 | 369427850 | 24950 | 24950 | 24950 | 24900 | 42 |
| 593 | 20240802 | 094400 | 368381000 | 24950 | 24950 | 24950 | 24950 | 31 |
| 594 | 20240802 | 094300 | 367607550 | 24900 | 25000 | 25000 | 24900 | 436 |
| 595 | 20240802 | 094200 | 356747550 | 25000 | 25000 | 25000 | 25000 | 32 |
| 596 | 20240802 | 094100 | 355947550 | 25000 | 25050 | 25050 | 25000 | 38 |
| 597 | 20240802 | 094000 | 354996600 | 25050 | 25050 | 25050 | 24900 | 438 |
| 598 | 20240802 | 093900 | 344076600 | 25000 | 25050 | 25050 | 25000 | 144 |
| 599 | 20240802 | 093800 | 340472800 | 25050 | 25100 | 25100 | 25000 | 131 |
| 600 | 20240802 | 093700 | 337193650 | 25100 | 25100 | 25100 | 25000 | 66 |
| 601 | 20240802 | 093600 | 335541350 | 25100 | 25100 | 25100 | 25100 | 20 |
| 602 | 20240802 | 093500 | 335039350 | 25100 | 25100 | 25100 | 25100 | 45 |
| 603 | 20240802 | 093400 | 333909850 | 25100 | 25100 | 25100 | 25100 | 28 |
| 604 | 20240802 | 093300 | 333207050 | 25100 | 25100 | 25100 | 24950 | 62 |
| 605 | 20240802 | 093200 | 331656400 | 25050 | 25000 | 25050 | 24900 | 699 |
| 606 | 20240802 | 093100 | 314199700 | 24950 | 25000 | 25000 | 24950 | 26 |
| 607 | 20240802 | 093000 | 313550200 | 24950 | 24900 | 24950 | 24900 | 111 |
| 608 | 20240802 | 092900 | 310785100 | 24900 | 24950 | 24950 | 24850 | 108 |
| 609 | 20240802 | 092800 | 308098100 | 25000 | 24950 | 25000 | 24950 | 52 |
| 610 | 20240802 | 092700 | 306798600 | 25000 | 25000 | 25000 | 24900 | 68 |
| 611 | 20240802 | 092600 | 305098700 | 24950 | 24950 | 25000 | 24950 | 63 |
| 612 | 20240802 | 092500 | 303525600 | 24950 | 24900 | 24950 | 24800 | 1012 |
| 613 | 20240802 | 092400 | 278347550 | 24900 | 24900 | 24900 | 24900 | 75 |
| 614 | 20240802 | 092300 | 276480050 | 24900 | 24900 | 24900 | 24900 | 28 |
| 615 | 20240802 | 092200 | 275782850 | 24850 | 24900 | 24900 | 24850 | 73 |
| 616 | 20240802 | 092100 | 273965650 | 24900 | 24850 | 24900 | 24800 | 751 |
| 617 | 20240802 | 092000 | 255304700 | 24850 | 24850 | 24850 | 24850 | 101 |
| 618 | 20240802 | 091900 | 252794850 | 24800 | 24800 | 24800 | 24800 | 52 |
| 619 | 20240802 | 091800 | 251505250 | 24800 | 24800 | 24850 | 24750 | 485 |
| 620 | 20240802 | 091700 | 239474500 | 24800 | 24800 | 24800 | 24800 | 77 |
| 621 | 20240802 | 091600 | 237564900 | 24750 | 24800 | 24800 | 24750 | 590 |
| 622 | 20240802 | 091500 | 222954150 | 24800 | 24850 | 24900 | 24800 | 777 |
| 623 | 20240802 | 091400 | 203671250 | 24850 | 24850 | 24900 | 24850 | 177 |
| 624 | 20240802 | 091300 | 199272600 | 24850 | 24900 | 24900 | 24750 | 1357 |
| 625 | 20240802 | 091200 | 165574950 | 24900 | 24900 | 24900 | 24850 | 436 |
| 626 | 20240802 | 091100 | 154718850 | 24950 | 24950 | 24950 | 24950 | 61 |
| 627 | 20240802 | 091000 | 153196900 | 24950 | 25000 | 25000 | 24950 | 289 |
| 628 | 20240802 | 090900 | 145985600 | 25000 | 24950 | 25000 | 24950 | 495 |
| 629 | 20240802 | 090800 | 133633050 | 25000 | 25000 | 25000 | 25000 | 5 |
| 630 | 20240802 | 090700 | 133508050 | 25000 | 24950 | 25000 | 24950 | 7 |
| 631 | 20240802 | 090600 | 133333100 | 24950 | 25000 | 25000 | 24950 | 13 |
| 632 | 20240802 | 090500 | 133008200 | 25000 | 24950 | 25000 | 24950 | 11 |
| 633 | 20240802 | 090400 | 132733650 | 25000 | 24950 | 25000 | 24950 | 67 |
| 634 | 20240802 | 090300 | 131061950 | 24950 | 25000 | 25000 | 24950 | 30 |
| 635 | 20240802 | 090200 | 130313400 | 24950 | 25000 | 25050 | 24950 | 373 |
| 636 | 20240802 | 090100 | 121004350 | 25000 | 24950 | 25050 | 24950 | 947 |
| 637 | 20240802 | 090000 | 97342800 | 24950 | 24950 | 24950 | 24900 | 3903 |