30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 6165 |
| 3 | 20240802 | 183300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20240802 | 183200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20240802 | 183100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20240802 | 183000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20240802 | 182900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20240802 | 182800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20240802 | 182700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20240802 | 182600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20240802 | 182500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20240802 | 182400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20240802 | 182300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20240802 | 182200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20240802 | 182100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20240802 | 182000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20240802 | 181900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20240802 | 181800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20240802 | 181700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20240802 | 181600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20240802 | 181500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20240802 | 181400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20240802 | 181300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20240802 | 181200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20240802 | 181100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20240802 | 181000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20240802 | 180900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20240802 | 180800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20240802 | 180700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20240802 | 180600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20240802 | 180500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20240802 | 180400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 6165 |
| 33 | 20240802 | 180300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20240802 | 180200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20240802 | 180100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20240802 | 180000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20240802 | 175900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20240802 | 175800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20240802 | 175700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20240802 | 175600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20240802 | 175500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20240802 | 175400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20240802 | 175300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20240802 | 175200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20240802 | 175100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20240802 | 175000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20240802 | 174900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20240802 | 174800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20240802 | 174700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20240802 | 174600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20240802 | 174500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20240802 | 174400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20240802 | 174300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20240802 | 174200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20240802 | 174100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20240802 | 174000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20240802 | 173900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20240802 | 173800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20240802 | 173700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20240802 | 173600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20240802 | 173500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20240802 | 173400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 6165 |
| 63 | 20240802 | 173300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20240802 | 173200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20240802 | 173100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20240802 | 173000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20240802 | 172900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20240802 | 172800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20240802 | 172700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20240802 | 172600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20240802 | 172500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20240802 | 172400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20240802 | 172300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20240802 | 172200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20240802 | 172100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20240802 | 172000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20240802 | 171900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20240802 | 171800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20240802 | 171700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20240802 | 171600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20240802 | 171500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20240802 | 171400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20240802 | 171300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20240802 | 171200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20240802 | 171100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20240802 | 171000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20240802 | 170900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20240802 | 170800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20240802 | 170700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20240802 | 170600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20240802 | 170500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20240802 | 170400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 6165 |
| 93 | 20240802 | 170300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20240802 | 170200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20240802 | 170100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20240802 | 170000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20240802 | 165900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20240802 | 165800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20240802 | 165700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20240802 | 165600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20240802 | 165500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20240802 | 165400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20240802 | 165300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20240802 | 165200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20240802 | 165100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20240802 | 165000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20240802 | 164900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20240802 | 164800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20240802 | 164700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20240802 | 164600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20240802 | 164500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20240802 | 164400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20240802 | 164300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20240802 | 164200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20240802 | 164100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20240802 | 164000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20240802 | 163900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20240802 | 163800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20240802 | 163700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20240802 | 163600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20240802 | 163500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20240802 | 163400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 6165 |
| 123 | 20240802 | 163300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20240802 | 163200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20240802 | 163100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20240802 | 163000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20240802 | 162900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20240802 | 162800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20240802 | 162700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20240802 | 162600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20240802 | 162500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20240802 | 162400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20240802 | 162300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20240802 | 162200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20240802 | 162100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20240802 | 162000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20240802 | 161900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20240802 | 161800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20240802 | 161700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20240802 | 161600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20240802 | 161500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20240802 | 161400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20240802 | 161300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20240802 | 161200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20240802 | 161100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20240802 | 161000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20240802 | 160900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20240802 | 160800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20240802 | 160700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20240802 | 160600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20240802 | 160500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20240802 | 160400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 6165 |
| 153 | 20240802 | 160300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20240802 | 160200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20240802 | 160100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20240802 | 160000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20240802 | 155900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20240802 | 155800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20240802 | 155700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20240802 | 155600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20240802 | 155500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20240802 | 155400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20240802 | 155300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20240802 | 155200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20240802 | 155100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20240802 | 155000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20240802 | 154900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20240802 | 154800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20240802 | 154700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20240802 | 154600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20240802 | 154500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20240802 | 154400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20240802 | 154300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20240802 | 154200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20240802 | 154100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20240802 | 154000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20240802 | 153900 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20240802 | 153800 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20240802 | 153700 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20240802 | 153600 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20240802 | 153500 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20240802 | 153400 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 6165 |
| 183 | 20240802 | 153300 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20240802 | 153200 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20240802 | 153100 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20240802 | 153000 | 3810398850 | 29850 | 29850 | 29850 | 29850 | 6165 |
| 187 | 20240802 | 152900 | 3626373600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240802 | 152800 | 3626373600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240802 | 152700 | 3626373600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240802 | 152600 | 3626373600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240802 | 152500 | 3626373600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240802 | 152400 | 3626373600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20240802 | 152300 | 3626373600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20240802 | 152200 | 3626373600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20240802 | 152100 | 3626373600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20240802 | 152000 | 3626373600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20240802 | 151900 | 3626373600 | 29500 | 29500 | 29500 | 29450 | 1505 |
| 198 | 20240802 | 151800 | 3582011850 | 29450 | 29450 | 29450 | 29450 | 1 |
| 199 | 20240802 | 151700 | 3581982400 | 29400 | 29500 | 29500 | 29400 | 2 |
| 200 | 20240802 | 151600 | 3581923500 | 29450 | 29450 | 29450 | 29450 | 113 |
| 201 | 20240802 | 151500 | 3578595650 | 29500 | 29450 | 29500 | 29450 | 103 |
| 202 | 20240802 | 151400 | 3575559650 | 29400 | 29450 | 29450 | 29400 | 223 |
| 203 | 20240802 | 151300 | 3568992350 | 29400 | 29450 | 29450 | 29400 | 193 |
| 204 | 20240802 | 151200 | 3563313600 | 29450 | 29450 | 29450 | 29450 | 126 |
| 205 | 20240802 | 151100 | 3559602900 | 29400 | 29400 | 29400 | 29400 | 55 |
| 206 | 20240802 | 151000 | 3557985900 | 29400 | 29450 | 29450 | 29400 | 837 |
| 207 | 20240802 | 150900 | 3533336300 | 29500 | 29500 | 29500 | 29450 | 713 |
| 208 | 20240802 | 150800 | 3512327800 | 29450 | 29450 | 29450 | 29450 | 402 |
| 209 | 20240802 | 150700 | 3500488900 | 29500 | 29500 | 29500 | 29500 | 40 |
| 210 | 20240802 | 150600 | 3499308900 | 29500 | 29500 | 29500 | 29450 | 108 |
| 211 | 20240802 | 150500 | 3496122950 | 29450 | 29500 | 29500 | 29450 | 218 |
| 212 | 20240802 | 150400 | 3489693500 | 29450 | 29500 | 29500 | 29450 | 229 |
| 213 | 20240802 | 150300 | 3482938800 | 29500 | 29450 | 29500 | 29450 | 1339 |
| 214 | 20240802 | 150200 | 3443499100 | 29450 | 29500 | 29500 | 29450 | 1561 |
| 215 | 20240802 | 150100 | 3397461200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20240802 | 150000 | 3397461200 | 29550 | 29550 | 29550 | 29550 | 47 |
| 217 | 20240802 | 145900 | 3396072350 | 29550 | 29550 | 29550 | 29550 | 55 |
| 218 | 20240802 | 145800 | 3394447100 | 29500 | 29550 | 29550 | 29500 | 1039 |
| 219 | 20240802 | 145700 | 3363796250 | 29500 | 29550 | 29550 | 29500 | 810 |
| 220 | 20240802 | 145600 | 3339864550 | 29550 | 29550 | 29550 | 29550 | 16 |
| 221 | 20240802 | 145500 | 3339391750 | 29550 | 29550 | 29600 | 29550 | 719 |
| 222 | 20240802 | 145400 | 3318141800 | 29550 | 29600 | 29600 | 29550 | 250 |
| 223 | 20240802 | 145300 | 3310744300 | 29600 | 29600 | 29600 | 29600 | 104 |
| 224 | 20240802 | 145200 | 3307665900 | 29600 | 29600 | 29650 | 29600 | 165 |
| 225 | 20240802 | 145100 | 3302781100 | 29600 | 29600 | 29600 | 29600 | 55 |
| 226 | 20240802 | 145000 | 3301153100 | 29550 | 29600 | 29600 | 29550 | 23 |
| 227 | 20240802 | 144900 | 3300473350 | 29550 | 29600 | 29600 | 29550 | 28 |
| 228 | 20240802 | 144800 | 3299645050 | 29550 | 29600 | 29600 | 29550 | 65 |
| 229 | 20240802 | 144700 | 3297722550 | 29550 | 29550 | 29550 | 29500 | 2864 |
| 230 | 20240802 | 144600 | 3213191350 | 29550 | 29550 | 29550 | 29550 | 77 |
| 231 | 20240802 | 144500 | 3210916000 | 29550 | 29550 | 29550 | 29500 | 131 |
| 232 | 20240802 | 144400 | 3207049950 | 29550 | 29550 | 29550 | 29550 | 30 |
| 233 | 20240802 | 144300 | 3206163450 | 29550 | 29550 | 29550 | 29550 | 2 |
| 234 | 20240802 | 144200 | 3206104350 | 29550 | 29550 | 29550 | 29500 | 63 |
| 235 | 20240802 | 144100 | 3204244600 | 29500 | 29600 | 29600 | 29500 | 672 |
| 236 | 20240802 | 144000 | 3184385650 | 29600 | 29500 | 29600 | 29500 | 798 |
| 237 | 20240802 | 143900 | 3160822700 | 29500 | 29500 | 29500 | 29450 | 10 |
| 238 | 20240802 | 143800 | 3160527750 | 29500 | 29550 | 29550 | 29500 | 578 |
| 239 | 20240802 | 143700 | 3143475950 | 29500 | 29550 | 29600 | 29500 | 509 |
| 240 | 20240802 | 143600 | 3128436700 | 29550 | 29550 | 29550 | 29550 | 12 |
| 241 | 20240802 | 143500 | 3128082100 | 29500 | 29550 | 29550 | 29500 | 51 |
| 242 | 20240802 | 143400 | 3126577550 | 29500 | 29450 | 29600 | 29400 | 2998 |
| 243 | 20240802 | 143300 | 3038060000 | 29400 | 29500 | 29500 | 29400 | 5953 |
| 244 | 20240802 | 143200 | 2862829050 | 29500 | 29550 | 29550 | 29450 | 2537 |
| 245 | 20240802 | 143100 | 2788000700 | 29500 | 29600 | 29600 | 29500 | 3740 |
| 246 | 20240802 | 143000 | 2677531550 | 29600 | 29600 | 29600 | 29550 | 532 |
| 247 | 20240802 | 142900 | 2661810850 | 29600 | 29650 | 29650 | 29600 | 3057 |
| 248 | 20240802 | 142800 | 2571323550 | 29650 | 29650 | 29650 | 29650 | 206 |
| 249 | 20240802 | 142700 | 2565215650 | 29650 | 29650 | 29650 | 29600 | 353 |
| 250 | 20240802 | 142600 | 2554760950 | 29650 | 29650 | 29650 | 29650 | 41 |
| 251 | 20240802 | 142500 | 2553545300 | 29650 | 29650 | 29700 | 29650 | 33 |
| 252 | 20240802 | 142400 | 2552566800 | 29650 | 29700 | 29750 | 29650 | 67 |
| 253 | 20240802 | 142300 | 2550579000 | 29650 | 29650 | 29650 | 29600 | 1489 |
| 254 | 20240802 | 142200 | 2506438550 | 29650 | 29700 | 29700 | 29650 | 3263 |
| 255 | 20240802 | 142100 | 2409686450 | 29700 | 29750 | 29750 | 29700 | 3772 |
| 256 | 20240802 | 142000 | 2297652950 | 29750 | 29750 | 29750 | 29700 | 355 |
| 257 | 20240802 | 141900 | 2287093200 | 29750 | 29700 | 29750 | 29700 | 755 |
| 258 | 20240802 | 141800 | 2264656950 | 29700 | 29750 | 29750 | 29700 | 21 |
| 259 | 20240802 | 141700 | 2264033200 | 29750 | 29750 | 29750 | 29750 | 17 |
| 260 | 20240802 | 141600 | 2263527450 | 29750 | 29750 | 29750 | 29750 | 42 |
| 261 | 20240802 | 141500 | 2262277950 | 29750 | 29750 | 29750 | 29700 | 24 |
| 262 | 20240802 | 141400 | 2261564300 | 29750 | 29750 | 29800 | 29750 | 1429 |
| 263 | 20240802 | 141300 | 2219048550 | 29750 | 29750 | 29750 | 29750 | 24 |
| 264 | 20240802 | 141200 | 2218334550 | 29750 | 29800 | 29800 | 29750 | 372 |
| 265 | 20240802 | 141100 | 2207267500 | 29800 | 29750 | 29800 | 29750 | 366 |
| 266 | 20240802 | 141000 | 2196376050 | 29750 | 29750 | 29750 | 29750 | 34 |
| 267 | 20240802 | 140900 | 2195364550 | 29750 | 29800 | 29850 | 29750 | 1604 |
| 268 | 20240802 | 140800 | 2147643250 | 29800 | 29850 | 29850 | 29800 | 1610 |
| 269 | 20240802 | 140700 | 2099664800 | 29850 | 29850 | 29850 | 29850 | 22 |
| 270 | 20240802 | 140600 | 2099008100 | 29850 | 29850 | 29850 | 29850 | 67 |
| 271 | 20240802 | 140500 | 2097008150 | 29850 | 29850 | 29850 | 29800 | 142 |
| 272 | 20240802 | 140400 | 2092773000 | 29850 | 29900 | 29900 | 29850 | 678 |
| 273 | 20240802 | 140300 | 2072534650 | 29900 | 29900 | 29900 | 29900 | 151 |
| 274 | 20240802 | 140200 | 2068019750 | 29900 | 29900 | 29950 | 29850 | 1225 |
| 275 | 20240802 | 140100 | 2031437050 | 29900 | 29850 | 29900 | 29850 | 1631 |
| 276 | 20240802 | 140000 | 1982747700 | 29800 | 29850 | 29850 | 29800 | 746 |
| 277 | 20240802 | 135900 | 1960506350 | 29800 | 29850 | 29850 | 29800 | 144 |
| 278 | 20240802 | 135800 | 1956208450 | 29850 | 29850 | 29850 | 29800 | 459 |
| 279 | 20240802 | 135700 | 1942528600 | 29850 | 29850 | 29850 | 29850 | 1003 |
| 280 | 20240802 | 135600 | 1912589050 | 29850 | 29850 | 29850 | 29800 | 294 |
| 281 | 20240802 | 135500 | 1903827500 | 29850 | 29900 | 29900 | 29850 | 570 |
| 282 | 20240802 | 135400 | 1886812900 | 29850 | 29900 | 29900 | 29850 | 2227 |
| 283 | 20240802 | 135300 | 1820326200 | 29900 | 29950 | 29950 | 29900 | 72 |
| 284 | 20240802 | 135200 | 1818173150 | 29850 | 29950 | 29950 | 29850 | 85 |
| 285 | 20240802 | 135100 | 1815629000 | 29900 | 29900 | 29950 | 29850 | 304 |
| 286 | 20240802 | 135000 | 1806537850 | 29900 | 29950 | 29950 | 29900 | 516 |
| 287 | 20240802 | 134900 | 1791109150 | 29950 | 29950 | 29950 | 29950 | 6 |
| 288 | 20240802 | 134800 | 1790929450 | 29950 | 29950 | 29950 | 29900 | 568 |
| 289 | 20240802 | 134700 | 1773944900 | 29950 | 29900 | 29950 | 29900 | 1538 |
| 290 | 20240802 | 134600 | 1727958650 | 29900 | 29900 | 29900 | 29900 | 6 |
| 291 | 20240802 | 134500 | 1727779250 | 29900 | 29900 | 29900 | 29900 | 9 |
| 292 | 20240802 | 134400 | 1727510150 | 29900 | 29900 | 29900 | 29900 | 254 |
| 293 | 20240802 | 134300 | 1719915550 | 29850 | 29900 | 29900 | 29850 | 2 |
| 294 | 20240802 | 134200 | 1719855800 | 29850 | 29900 | 29900 | 29850 | 68 |
| 295 | 20240802 | 134100 | 1717825600 | 29900 | 29900 | 29900 | 29900 | 16 |
| 296 | 20240802 | 134000 | 1717347200 | 29900 | 29900 | 29900 | 29900 | 35 |
| 297 | 20240802 | 133900 | 1716300700 | 29850 | 29850 | 29850 | 29850 | 1007 |
| 298 | 20240802 | 133800 | 1686241750 | 29850 | 29850 | 29850 | 29850 | 19 |
| 299 | 20240802 | 133700 | 1685674600 | 29850 | 29850 | 29850 | 29850 | 26 |
| 300 | 20240802 | 133600 | 1684898500 | 29850 | 29850 | 29850 | 29850 | 50 |
| 301 | 20240802 | 133500 | 1683406000 | 29850 | 29850 | 29850 | 29850 | 7 |
| 302 | 20240802 | 133400 | 1683197050 | 29850 | 29850 | 29850 | 29850 | 27 |
| 303 | 20240802 | 133300 | 1682391100 | 29850 | 29850 | 29850 | 29850 | 47 |
| 304 | 20240802 | 133200 | 1680988150 | 29850 | 29850 | 29850 | 29800 | 70 |
| 305 | 20240802 | 133100 | 1678902050 | 29850 | 29850 | 29850 | 29850 | 2 |
| 306 | 20240802 | 133000 | 1678842350 | 29850 | 29850 | 29850 | 29850 | 24 |
| 307 | 20240802 | 132900 | 1678125950 | 29850 | 29850 | 29850 | 29850 | 31 |
| 308 | 20240802 | 132800 | 1677200600 | 29850 | 29850 | 29850 | 29850 | 14 |
| 309 | 20240802 | 132700 | 1676782700 | 29850 | 29850 | 29850 | 29850 | 16 |
| 310 | 20240802 | 132600 | 1676305100 | 29850 | 29900 | 29900 | 29850 | 273 |
| 311 | 20240802 | 132500 | 1668154600 | 29900 | 29900 | 29900 | 29900 | 10 |
| 312 | 20240802 | 132400 | 1667855600 | 29900 | 29900 | 29900 | 29850 | 75 |
| 313 | 20240802 | 132300 | 1665614600 | 29900 | 29900 | 29900 | 29900 | 21 |
| 314 | 20240802 | 132200 | 1664986700 | 29900 | 29850 | 29900 | 29850 | 1009 |
| 315 | 20240802 | 132100 | 1634823450 | 29850 | 29850 | 29850 | 29850 | 8 |
| 316 | 20240802 | 132000 | 1634584650 | 29850 | 29850 | 29850 | 29850 | 64 |
| 317 | 20240802 | 131900 | 1632674250 | 29850 | 29850 | 29850 | 29800 | 200 |
| 318 | 20240802 | 131800 | 1626709650 | 29850 | 29850 | 29850 | 29850 | 11 |
| 319 | 20240802 | 131700 | 1626381300 | 29850 | 29850 | 29850 | 29850 | 8 |
| 320 | 20240802 | 131600 | 1626142500 | 29850 | 29850 | 29850 | 29850 | 29 |
| 321 | 20240802 | 131500 | 1625276850 | 29850 | 29850 | 29850 | 29850 | 108 |
| 322 | 20240802 | 131400 | 1622053050 | 29850 | 29900 | 29900 | 29850 | 37 |
| 323 | 20240802 | 131300 | 1620948550 | 29850 | 29900 | 29900 | 29850 | 59 |
| 324 | 20240802 | 131200 | 1619187350 | 29850 | 29900 | 29900 | 29850 | 85 |
| 325 | 20240802 | 131100 | 1616648150 | 29900 | 29850 | 29900 | 29850 | 231 |
| 326 | 20240802 | 131000 | 1609752550 | 29850 | 29900 | 29900 | 29850 | 360 |
| 327 | 20240802 | 130900 | 1598989550 | 29850 | 29900 | 29900 | 29850 | 90 |
| 328 | 20240802 | 130800 | 1596302400 | 29900 | 29900 | 29900 | 29850 | 117 |
| 329 | 20240802 | 130700 | 1592809850 | 29900 | 29900 | 29900 | 29900 | 7 |
| 330 | 20240802 | 130600 | 1592600550 | 29850 | 29900 | 29900 | 29850 | 82 |
| 331 | 20240802 | 130500 | 1590151800 | 29900 | 29900 | 29900 | 29850 | 53 |
| 332 | 20240802 | 130400 | 1588568550 | 29850 | 29850 | 29850 | 29850 | 46 |
| 333 | 20240802 | 130300 | 1587195450 | 29900 | 29850 | 29900 | 29850 | 50 |
| 334 | 20240802 | 130200 | 1585702900 | 29900 | 29900 | 29900 | 29850 | 223 |
| 335 | 20240802 | 130100 | 1579045150 | 29900 | 29900 | 29900 | 29900 | 30 |
| 336 | 20240802 | 130000 | 1578148150 | 29900 | 29900 | 29900 | 29900 | 2 |
| 337 | 20240802 | 125900 | 1578088350 | 29900 | 29900 | 29900 | 29850 | 109 |
| 338 | 20240802 | 125800 | 1574834250 | 29850 | 29900 | 29900 | 29850 | 311 |
| 339 | 20240802 | 125700 | 1565550100 | 29900 | 29900 | 29900 | 29850 | 102 |
| 340 | 20240802 | 125600 | 1562504850 | 29900 | 29900 | 29900 | 29900 | 8 |
| 341 | 20240802 | 125500 | 1562265650 | 29900 | 29900 | 29900 | 29900 | 12 |
| 342 | 20240802 | 125400 | 1561906850 | 29900 | 29900 | 29900 | 29900 | 46 |
| 343 | 20240802 | 125300 | 1560531450 | 29900 | 29850 | 29900 | 29850 | 12 |
| 344 | 20240802 | 125200 | 1560172850 | 29900 | 29900 | 29900 | 29900 | 32 |
| 345 | 20240802 | 125100 | 1559216050 | 29850 | 29900 | 29900 | 29850 | 68 |
| 346 | 20240802 | 125000 | 1557185500 | 29900 | 29900 | 29900 | 29900 | 38 |
| 347 | 20240802 | 124900 | 1556049300 | 29900 | 29850 | 29900 | 29850 | 202 |
| 348 | 20240802 | 124800 | 1550019500 | 29850 | 29900 | 29900 | 29850 | 5 |
| 349 | 20240802 | 124700 | 1549870200 | 29900 | 29900 | 29900 | 29900 | 53 |
| 350 | 20240802 | 124600 | 1548285500 | 29900 | 29900 | 29900 | 29900 | 3 |
| 351 | 20240802 | 124500 | 1548195800 | 29900 | 29900 | 29900 | 29900 | 1 |
| 352 | 20240802 | 124400 | 1548165900 | 29850 | 29850 | 29850 | 29800 | 522 |
| 353 | 20240802 | 124300 | 1532604850 | 29850 | 29850 | 29850 | 29850 | 132 |
| 354 | 20240802 | 124200 | 1528664650 | 29850 | 29850 | 29850 | 29850 | 14 |
| 355 | 20240802 | 124100 | 1528246750 | 29850 | 29800 | 29850 | 29800 | 536 |
| 356 | 20240802 | 124000 | 1512273150 | 29850 | 29850 | 29850 | 29850 | 106 |
| 357 | 20240802 | 123900 | 1509109050 | 29850 | 29850 | 29850 | 29850 | 53 |
| 358 | 20240802 | 123800 | 1507527000 | 29850 | 29850 | 29850 | 29850 | 75 |
| 359 | 20240802 | 123700 | 1505288250 | 29850 | 29850 | 29850 | 29850 | 538 |
| 360 | 20240802 | 123600 | 1489228950 | 29850 | 29850 | 29850 | 29850 | 112 |
| 361 | 20240802 | 123500 | 1485885750 | 29850 | 29850 | 29850 | 29850 | 29 |
| 362 | 20240802 | 123400 | 1485020100 | 29850 | 29850 | 29850 | 29850 | 67 |
| 363 | 20240802 | 123300 | 1483020150 | 29850 | 29850 | 29850 | 29850 | 42 |
| 364 | 20240802 | 123200 | 1481766450 | 29850 | 29850 | 29850 | 29850 | 44 |
| 365 | 20240802 | 123100 | 1480453050 | 29850 | 29850 | 29850 | 29850 | 1 |
| 366 | 20240802 | 123000 | 1480423200 | 29850 | 29850 | 29850 | 29800 | 63 |
| 367 | 20240802 | 122900 | 1478544900 | 29850 | 29850 | 29850 | 29850 | 133 |
| 368 | 20240802 | 122800 | 1474574850 | 29850 | 29850 | 29850 | 29850 | 11 |
| 369 | 20240802 | 122700 | 1474246500 | 29850 | 29850 | 29850 | 29850 | 72 |
| 370 | 20240802 | 122600 | 1472097300 | 29850 | 29850 | 29850 | 29850 | 18 |
| 371 | 20240802 | 122500 | 1471560000 | 29850 | 29850 | 29850 | 29850 | 89 |
| 372 | 20240802 | 122400 | 1468903350 | 29850 | 29850 | 29850 | 29850 | 18 |
| 373 | 20240802 | 122300 | 1468366050 | 29850 | 29800 | 29850 | 29800 | 52 |
| 374 | 20240802 | 122200 | 1466816350 | 29850 | 29850 | 29850 | 29850 | 45 |
| 375 | 20240802 | 122100 | 1465473100 | 29850 | 29850 | 29850 | 29800 | 73 |
| 376 | 20240802 | 122000 | 1463294350 | 29850 | 29900 | 29900 | 29850 | 490 |
| 377 | 20240802 | 121900 | 1448667750 | 29850 | 29850 | 29850 | 29850 | 606 |
| 378 | 20240802 | 121800 | 1430578650 | 29850 | 29850 | 29850 | 29850 | 35 |
| 379 | 20240802 | 121700 | 1429533900 | 29850 | 29850 | 29850 | 29850 | 7 |
| 380 | 20240802 | 121600 | 1429324950 | 29850 | 29850 | 29850 | 29850 | 12 |
| 381 | 20240802 | 121500 | 1428966750 | 29850 | 29850 | 29850 | 29850 | 138 |
| 382 | 20240802 | 121400 | 1424847450 | 29900 | 29850 | 29900 | 29850 | 35 |
| 383 | 20240802 | 121300 | 1423801000 | 29850 | 29850 | 29850 | 29850 | 545 |
| 384 | 20240802 | 121200 | 1407532750 | 29850 | 29850 | 29850 | 29850 | 1 |
| 385 | 20240802 | 121100 | 1407502900 | 29850 | 29800 | 29850 | 29800 | 69 |
| 386 | 20240802 | 121000 | 1405444350 | 29850 | 29850 | 29850 | 29850 | 14 |
| 387 | 20240802 | 120900 | 1405026450 | 29850 | 29850 | 29850 | 29850 | 1 |
| 388 | 20240802 | 120800 | 1404996600 | 29850 | 29900 | 29900 | 29850 | 198 |
| 389 | 20240802 | 120700 | 1399083700 | 29900 | 29850 | 29900 | 29850 | 19 |
| 390 | 20240802 | 120600 | 1398516500 | 29800 | 29850 | 29850 | 29800 | 36 |
| 391 | 20240802 | 120500 | 1397443150 | 29850 | 29800 | 29900 | 29800 | 475 |
| 392 | 20240802 | 120400 | 1383264850 | 29850 | 29800 | 29850 | 29800 | 805 |
| 393 | 20240802 | 120300 | 1359252800 | 29800 | 29800 | 29800 | 29800 | 1 |
| 394 | 20240802 | 120200 | 1359223000 | 29800 | 29800 | 29800 | 29800 | 8 |
| 395 | 20240802 | 120100 | 1358984600 | 29800 | 29800 | 29800 | 29800 | 30 |
| 396 | 20240802 | 120000 | 1358090600 | 29800 | 29800 | 29800 | 29800 | 31 |
| 397 | 20240802 | 115900 | 1357166800 | 29800 | 29850 | 29850 | 29800 | 199 |
| 398 | 20240802 | 115800 | 1351236550 | 29850 | 29850 | 29850 | 29800 | 108 |
| 399 | 20240802 | 115700 | 1348017750 | 29850 | 29850 | 29850 | 29800 | 79 |
| 400 | 20240802 | 115600 | 1345659700 | 29850 | 29850 | 29850 | 29850 | 7 |
| 401 | 20240802 | 115500 | 1345450750 | 29800 | 29800 | 29850 | 29800 | 11 |
| 402 | 20240802 | 115400 | 1345122550 | 29850 | 29850 | 29850 | 29800 | 72 |
| 403 | 20240802 | 115300 | 1342976150 | 29800 | 29800 | 29800 | 29800 | 92 |
| 404 | 20240802 | 115200 | 1340234550 | 29800 | 29800 | 29800 | 29800 | 14 |
| 405 | 20240802 | 115100 | 1339817350 | 29800 | 29800 | 29800 | 29800 | 46 |
| 406 | 20240802 | 115000 | 1338446550 | 29800 | 29850 | 29850 | 29800 | 60 |
| 407 | 20240802 | 114900 | 1336658200 | 29800 | 29800 | 29850 | 29800 | 1526 |
| 408 | 20240802 | 114800 | 1291183350 | 29800 | 29800 | 29800 | 29800 | 319 |
| 409 | 20240802 | 114700 | 1281677150 | 29800 | 29750 | 29800 | 29750 | 16 |
| 410 | 20240802 | 114600 | 1281200750 | 29800 | 29800 | 29800 | 29750 | 253 |
| 411 | 20240802 | 114500 | 1273668200 | 29800 | 29800 | 29800 | 29800 | 3 |
| 412 | 20240802 | 114400 | 1273578800 | 29800 | 29800 | 29800 | 29800 | 14 |
| 413 | 20240802 | 114300 | 1273161600 | 29800 | 29800 | 29800 | 29800 | 22 |
| 414 | 20240802 | 114200 | 1272506000 | 29800 | 29800 | 29800 | 29800 | 30 |
| 415 | 20240802 | 114100 | 1271612000 | 29800 | 29800 | 29800 | 29800 | 19 |
| 416 | 20240802 | 114000 | 1271045800 | 29800 | 29850 | 29850 | 29800 | 99 |
| 417 | 20240802 | 113900 | 1268095550 | 29850 | 29850 | 29850 | 29850 | 45 |
| 418 | 20240802 | 113800 | 1266752300 | 29850 | 29800 | 29850 | 29800 | 19 |
| 419 | 20240802 | 113700 | 1266185700 | 29750 | 29800 | 29850 | 29750 | 354 |
| 420 | 20240802 | 113600 | 1255649800 | 29800 | 29850 | 29850 | 29800 | 882 |
| 421 | 20240802 | 113500 | 1229364950 | 29850 | 29900 | 29900 | 29850 | 260 |
| 422 | 20240802 | 113400 | 1221603850 | 29850 | 29900 | 29900 | 29850 | 58 |
| 423 | 20240802 | 113300 | 1219870150 | 29900 | 29900 | 29900 | 29900 | 9 |
| 424 | 20240802 | 113200 | 1219601050 | 29900 | 29850 | 29900 | 29850 | 476 |
| 425 | 20240802 | 113100 | 1205391700 | 29800 | 29800 | 29850 | 29800 | 232 |
| 426 | 20240802 | 113000 | 1198478000 | 29850 | 29850 | 29850 | 29850 | 18 |
| 427 | 20240802 | 112900 | 1197940700 | 29850 | 29850 | 29850 | 29850 | 18 |
| 428 | 20240802 | 112800 | 1197403400 | 29850 | 29850 | 29850 | 29850 | 42 |
| 429 | 20240802 | 112700 | 1196149700 | 29850 | 29850 | 29850 | 29850 | 7 |
| 430 | 20240802 | 112600 | 1195940750 | 29850 | 29850 | 29850 | 29850 | 11 |
| 431 | 20240802 | 112500 | 1195612400 | 29850 | 29850 | 29850 | 29800 | 107 |
| 432 | 20240802 | 112400 | 1192421500 | 29850 | 29850 | 29850 | 29800 | 26 |
| 433 | 20240802 | 112300 | 1191645900 | 29850 | 29850 | 29850 | 29850 | 1 |
| 434 | 20240802 | 112200 | 1191616050 | 29850 | 29850 | 29850 | 29850 | 3 |
| 435 | 20240802 | 112100 | 1191526500 | 29850 | 29800 | 29850 | 29800 | 39 |
| 436 | 20240802 | 112000 | 1190363100 | 29800 | 29850 | 29850 | 29800 | 210 |
| 437 | 20240802 | 111900 | 1184105050 | 29850 | 29850 | 29850 | 29850 | 2 |
| 438 | 20240802 | 111800 | 1184045350 | 29850 | 29900 | 29900 | 29850 | 99 |
| 439 | 20240802 | 111700 | 1181090150 | 29850 | 29850 | 29850 | 29850 | 157 |
| 440 | 20240802 | 111600 | 1176403700 | 29850 | 29900 | 29900 | 29850 | 21 |
| 441 | 20240802 | 111500 | 1175776800 | 29900 | 29900 | 29900 | 29900 | 9 |
| 442 | 20240802 | 111400 | 1175507700 | 29850 | 29900 | 29900 | 29850 | 61 |
| 443 | 20240802 | 111300 | 1173684300 | 29900 | 29850 | 29900 | 29850 | 726 |
| 444 | 20240802 | 111200 | 1152013150 | 29850 | 29900 | 29900 | 29850 | 30 |
| 445 | 20240802 | 111100 | 1151116650 | 29900 | 29900 | 29900 | 29900 | 14 |
| 446 | 20240802 | 111000 | 1150698050 | 29900 | 29900 | 29900 | 29900 | 51 |
| 447 | 20240802 | 110900 | 1149173150 | 29900 | 29900 | 29900 | 29850 | 253 |
| 448 | 20240802 | 110800 | 1141620950 | 29850 | 29900 | 29900 | 29850 | 11 |
| 449 | 20240802 | 110700 | 1141292550 | 29900 | 29900 | 29900 | 29900 | 66 |
| 450 | 20240802 | 110600 | 1139319150 | 29900 | 29900 | 29900 | 29900 | 3 |
| 451 | 20240802 | 110500 | 1139229450 | 29900 | 29850 | 29900 | 29850 | 14 |
| 452 | 20240802 | 110400 | 1138810950 | 29900 | 29900 | 29900 | 29900 | 21 |
| 453 | 20240802 | 110300 | 1138183050 | 29900 | 29900 | 29900 | 29900 | 30 |
| 454 | 20240802 | 110200 | 1137286050 | 29900 | 29900 | 29900 | 29900 | 4 |
| 455 | 20240802 | 110100 | 1137166450 | 29900 | 29900 | 29900 | 29900 | 7 |
| 456 | 20240802 | 110000 | 1136957150 | 29900 | 29900 | 29900 | 29900 | 46 |
| 457 | 20240802 | 105900 | 1135581750 | 29900 | 29900 | 29900 | 29900 | 3 |
| 458 | 20240802 | 105800 | 1135492050 | 29900 | 29900 | 29900 | 29900 | 126 |
| 459 | 20240802 | 105700 | 1131724650 | 29900 | 29950 | 29950 | 29900 | 429 |
| 460 | 20240802 | 105600 | 1118897050 | 29950 | 29950 | 29950 | 29900 | 75 |
| 461 | 20240802 | 105500 | 1116652250 | 29950 | 29950 | 29950 | 29950 | 7 |
| 462 | 20240802 | 105400 | 1116442600 | 29900 | 29900 | 29900 | 29900 | 366 |
| 463 | 20240802 | 105300 | 1105499200 | 29900 | 29900 | 29900 | 29900 | 19 |
| 464 | 20240802 | 105200 | 1104931100 | 29900 | 29900 | 29900 | 29900 | 37 |
| 465 | 20240802 | 105100 | 1103824800 | 29900 | 29850 | 29900 | 29850 | 34 |
| 466 | 20240802 | 105000 | 1102808600 | 29900 | 29900 | 29900 | 29900 | 21 |
| 467 | 20240802 | 104900 | 1102180700 | 29900 | 29900 | 29900 | 29900 | 54 |
| 468 | 20240802 | 104800 | 1100566100 | 29900 | 29900 | 29900 | 29900 | 11 |
| 469 | 20240802 | 104700 | 1100237200 | 29900 | 29900 | 29900 | 29900 | 9 |
| 470 | 20240802 | 104600 | 1099968100 | 29900 | 29900 | 29900 | 29900 | 18 |
| 471 | 20240802 | 104500 | 1099429900 | 29900 | 29900 | 29900 | 29900 | 30 |
| 472 | 20240802 | 104400 | 1098532900 | 29850 | 29900 | 29900 | 29850 | 47 |
| 473 | 20240802 | 104300 | 1097129100 | 29900 | 29850 | 29900 | 29850 | 81 |
| 474 | 20240802 | 104200 | 1094711100 | 29900 | 29850 | 29900 | 29850 | 67 |
| 475 | 20240802 | 104100 | 1092710400 | 29850 | 29800 | 29850 | 29800 | 17 |
| 476 | 20240802 | 104000 | 1092203100 | 29850 | 29850 | 29850 | 29850 | 69 |
| 477 | 20240802 | 103900 | 1090143450 | 29900 | 29900 | 29900 | 29850 | 112 |
| 478 | 20240802 | 103800 | 1086799700 | 29900 | 29850 | 29900 | 29850 | 31 |
| 479 | 20240802 | 103700 | 1085873950 | 29900 | 29850 | 29900 | 29800 | 460 |
| 480 | 20240802 | 103600 | 1072149500 | 29900 | 29950 | 29950 | 29900 | 96 |
| 481 | 20240802 | 103500 | 1069279050 | 29950 | 29900 | 29950 | 29900 | 297 |
| 482 | 20240802 | 103400 | 1060398700 | 29900 | 29900 | 29900 | 29900 | 6 |
| 483 | 20240802 | 103300 | 1060219300 | 29900 | 29850 | 29900 | 29850 | 14 |
| 484 | 20240802 | 103200 | 1059801000 | 29900 | 29950 | 29950 | 29900 | 251 |
| 485 | 20240802 | 103100 | 1052295600 | 29950 | 29900 | 29950 | 29900 | 410 |
| 486 | 20240802 | 103000 | 1040035750 | 29900 | 29950 | 29950 | 29900 | 145 |
| 487 | 20240802 | 102900 | 1035700200 | 29950 | 29900 | 29950 | 29900 | 37 |
| 488 | 20240802 | 102800 | 1034593600 | 29950 | 29950 | 29950 | 29900 | 939 |
| 489 | 20240802 | 102700 | 1006513900 | 29950 | 29950 | 29950 | 29950 | 32 |
| 490 | 20240802 | 102600 | 1005555500 | 29950 | 29950 | 29950 | 29950 | 18 |
| 491 | 20240802 | 102500 | 1005016400 | 29950 | 29950 | 29950 | 29950 | 12 |
| 492 | 20240802 | 102400 | 1004657000 | 29950 | 29950 | 29950 | 29900 | 96 |
| 493 | 20240802 | 102300 | 1001783300 | 29950 | 29950 | 29950 | 29950 | 3 |
| 494 | 20240802 | 102200 | 1001693450 | 29950 | 29950 | 29950 | 29950 | 11 |
| 495 | 20240802 | 102100 | 1001364000 | 29950 | 29950 | 29950 | 29950 | 32 |
| 496 | 20240802 | 102000 | 1000405600 | 29950 | 29950 | 29950 | 29900 | 36 |
| 497 | 20240802 | 101900 | 999327600 | 29950 | 29950 | 29950 | 29950 | 1 |
| 498 | 20240802 | 101800 | 999297650 | 29950 | 29950 | 29950 | 29950 | 308 |
| 499 | 20240802 | 101700 | 990073050 | 29950 | 29950 | 29950 | 29950 | 107 |
| 500 | 20240802 | 101600 | 986868400 | 29950 | 29950 | 29950 | 29950 | 119 |
| 501 | 20240802 | 101500 | 983304350 | 29950 | 29950 | 29950 | 29950 | 7 |
| 502 | 20240802 | 101400 | 983094700 | 29900 | 29950 | 29950 | 29900 | 11 |
| 503 | 20240802 | 101300 | 982765300 | 29950 | 29900 | 29950 | 29900 | 548 |
| 504 | 20240802 | 101200 | 966379650 | 29900 | 29900 | 29900 | 29900 | 7 |
| 505 | 20240802 | 101100 | 966170350 | 29900 | 29900 | 29900 | 29900 | 2 |
| 506 | 20240802 | 101000 | 966110550 | 29900 | 29900 | 29900 | 29900 | 76 |
| 507 | 20240802 | 100900 | 963838150 | 29850 | 29900 | 29900 | 29850 | 9 |
| 508 | 20240802 | 100800 | 963569150 | 29850 | 29900 | 29900 | 29850 | 3 |
| 509 | 20240802 | 100700 | 963479550 | 29900 | 29900 | 29900 | 29850 | 121 |
| 510 | 20240802 | 100600 | 959867100 | 29900 | 29850 | 29900 | 29850 | 26 |
| 511 | 20240802 | 100500 | 959089850 | 29850 | 29850 | 29850 | 29850 | 110 |
| 512 | 20240802 | 100400 | 955806350 | 29900 | 29850 | 29900 | 29850 | 5 |
| 513 | 20240802 | 100300 | 955656950 | 29850 | 29850 | 29900 | 29850 | 35 |
| 514 | 20240802 | 100200 | 954612050 | 29800 | 29800 | 29800 | 29800 | 687 |
| 515 | 20240802 | 100100 | 934139450 | 29800 | 29800 | 29800 | 29800 | 10 |
| 516 | 20240802 | 100000 | 933841450 | 29800 | 29800 | 29800 | 29800 | 2 |
| 517 | 20240802 | 095900 | 933781850 | 29800 | 29750 | 29800 | 29750 | 197 |
| 518 | 20240802 | 095800 | 927920250 | 29750 | 29800 | 29800 | 29750 | 1108 |
| 519 | 20240802 | 095700 | 894956850 | 29800 | 29800 | 29800 | 29800 | 11 |
| 520 | 20240802 | 095600 | 894629050 | 29800 | 29800 | 29800 | 29800 | 18 |
| 521 | 20240802 | 095500 | 894092650 | 29800 | 29800 | 29800 | 29800 | 37 |
| 522 | 20240802 | 095400 | 892990050 | 29800 | 29800 | 29800 | 29750 | 105 |
| 523 | 20240802 | 095300 | 889866150 | 29800 | 29800 | 29800 | 29750 | 63 |
| 524 | 20240802 | 095200 | 887989000 | 29800 | 29800 | 29800 | 29800 | 51 |
| 525 | 20240802 | 095100 | 886469200 | 29800 | 29750 | 29800 | 29750 | 236 |
| 526 | 20240802 | 095000 | 879448050 | 29800 | 29800 | 29800 | 29800 | 3 |
| 527 | 20240802 | 094900 | 879358650 | 29800 | 29750 | 29800 | 29750 | 20 |
| 528 | 20240802 | 094800 | 878763300 | 29800 | 29800 | 29800 | 29750 | 2337 |
| 529 | 20240802 | 094700 | 809176750 | 29850 | 29850 | 29850 | 29800 | 1122 |
| 530 | 20240802 | 094600 | 775711650 | 29850 | 29900 | 29900 | 29850 | 219 |
| 531 | 20240802 | 094500 | 769174100 | 29900 | 29900 | 29900 | 29900 | 56 |
| 532 | 20240802 | 094400 | 767499700 | 29900 | 29900 | 29900 | 29900 | 2 |
| 533 | 20240802 | 094300 | 767439900 | 29900 | 29900 | 29900 | 29900 | 17 |
| 534 | 20240802 | 094200 | 766931600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 535 | 20240802 | 094100 | 766901700 | 29900 | 29850 | 29900 | 29850 | 24 |
| 536 | 20240802 | 094000 | 766184400 | 29900 | 29900 | 29900 | 29900 | 7 |
| 537 | 20240802 | 093900 | 765975100 | 29850 | 29900 | 29900 | 29850 | 45 |
| 538 | 20240802 | 093800 | 764629850 | 29900 | 29900 | 29900 | 29900 | 361 |
| 539 | 20240802 | 093700 | 753835950 | 29900 | 29850 | 29900 | 29850 | 1031 |
| 540 | 20240802 | 093600 | 723060550 | 29900 | 29900 | 29900 | 29850 | 378 |
| 541 | 20240802 | 093500 | 711767200 | 29900 | 29950 | 29950 | 29900 | 319 |
| 542 | 20240802 | 093400 | 702228750 | 29950 | 29950 | 29950 | 29950 | 50 |
| 543 | 20240802 | 093300 | 700731250 | 29900 | 29900 | 29950 | 29900 | 3607 |
| 544 | 20240802 | 093200 | 592881900 | 29900 | 29950 | 29950 | 29900 | 254 |
| 545 | 20240802 | 093100 | 585275100 | 29950 | 29950 | 29950 | 29900 | 52 |
| 546 | 20240802 | 093000 | 583719500 | 29950 | 29950 | 29950 | 29950 | 189 |
| 547 | 20240802 | 092900 | 578058950 | 29950 | 29950 | 30000 | 29950 | 813 |
| 548 | 20240802 | 092800 | 553709550 | 29950 | 29950 | 29950 | 29900 | 561 |
| 549 | 20240802 | 092700 | 536920100 | 29950 | 30000 | 30000 | 29900 | 129 |
| 550 | 20240802 | 092600 | 533061850 | 29900 | 30000 | 30000 | 29900 | 1303 |
| 551 | 20240802 | 092500 | 494029750 | 30000 | 29950 | 30000 | 29950 | 19 |
| 552 | 20240802 | 092400 | 493460550 | 29950 | 30000 | 30000 | 29950 | 42 |
| 553 | 20240802 | 092300 | 492202550 | 30000 | 29950 | 30000 | 29950 | 531 |
| 554 | 20240802 | 092200 | 476297950 | 30000 | 30050 | 30050 | 30000 | 759 |
| 555 | 20240802 | 092100 | 453527800 | 30050 | 30000 | 30050 | 30000 | 508 |
| 556 | 20240802 | 092000 | 438287750 | 30000 | 30000 | 30000 | 30000 | 268 |
| 557 | 20240802 | 091900 | 430247750 | 30050 | 30000 | 30050 | 30000 | 13 |
| 558 | 20240802 | 091800 | 429857600 | 30050 | 30050 | 30050 | 30000 | 38 |
| 559 | 20240802 | 091700 | 428717450 | 30050 | 29950 | 30050 | 29950 | 556 |
| 560 | 20240802 | 091600 | 412044000 | 29950 | 30000 | 30000 | 29950 | 565 |
| 561 | 20240802 | 091500 | 395122150 | 30000 | 30000 | 30050 | 29950 | 1966 |
| 562 | 20240802 | 091400 | 336127950 | 30000 | 30000 | 30000 | 29950 | 477 |
| 563 | 20240802 | 091300 | 321819950 | 29950 | 30000 | 30000 | 29950 | 271 |
| 564 | 20240802 | 091200 | 313697450 | 30000 | 30050 | 30050 | 30000 | 482 |
| 565 | 20240802 | 091100 | 299237050 | 30050 | 30050 | 30100 | 30050 | 731 |
| 566 | 20240802 | 091000 | 277267000 | 30050 | 30050 | 30050 | 30000 | 465 |
| 567 | 20240802 | 090900 | 263294250 | 30050 | 30050 | 30050 | 30050 | 140 |
| 568 | 20240802 | 090800 | 259087250 | 30100 | 30100 | 30100 | 30050 | 631 |
| 569 | 20240802 | 090700 | 240119900 | 30050 | 30000 | 30050 | 30000 | 1211 |
| 570 | 20240802 | 090600 | 203734450 | 30000 | 29950 | 30050 | 29950 | 151 |
| 571 | 20240802 | 090500 | 199210450 | 29950 | 30000 | 30000 | 29900 | 439 |
| 572 | 20240802 | 090400 | 186046250 | 30000 | 29950 | 30000 | 29950 | 1011 |
| 573 | 20240802 | 090300 | 155766550 | 30000 | 30000 | 30050 | 30000 | 300 |
| 574 | 20240802 | 090200 | 146766050 | 30050 | 29950 | 30100 | 29950 | 3349 |
| 575 | 20240802 | 090100 | 46267550 | 29850 | 29850 | 29900 | 29800 | 207 |
| 576 | 20240802 | 090000 | 40092400 | 29800 | 29850 | 29900 | 29800 | 1343 |