34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 193000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 6350 |
| 3 | 20240802 | 192900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20240802 | 192800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20240802 | 192700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20240802 | 192600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20240802 | 192500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20240802 | 192400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20240802 | 192300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20240802 | 192200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20240802 | 192100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20240802 | 192000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20240802 | 191900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20240802 | 191800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20240802 | 191700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20240802 | 191600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20240802 | 191500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20240802 | 191400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20240802 | 191300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20240802 | 191200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20240802 | 191100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20240802 | 191000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20240802 | 190900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20240802 | 190800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20240802 | 190700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20240802 | 190600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20240802 | 190500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20240802 | 190400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20240802 | 190300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20240802 | 190200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20240802 | 190100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20240802 | 190000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 6350 |
| 33 | 20240802 | 185900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20240802 | 185800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20240802 | 185700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20240802 | 185600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20240802 | 185500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20240802 | 185400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20240802 | 185300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20240802 | 185200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20240802 | 185100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20240802 | 185000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20240802 | 184900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20240802 | 184800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20240802 | 184700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20240802 | 184600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20240802 | 184500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20240802 | 184400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20240802 | 184300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20240802 | 184200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20240802 | 184100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20240802 | 184000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20240802 | 183900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20240802 | 183800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20240802 | 183700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20240802 | 183600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20240802 | 183500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20240802 | 183400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20240802 | 183300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20240802 | 183200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20240802 | 183100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20240802 | 183000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 6350 |
| 63 | 20240802 | 182900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20240802 | 182800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20240802 | 182700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20240802 | 182600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20240802 | 182500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20240802 | 182400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20240802 | 182300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20240802 | 182200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20240802 | 182100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20240802 | 182000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20240802 | 181900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20240802 | 181800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20240802 | 181700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20240802 | 181600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20240802 | 181500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20240802 | 181400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20240802 | 181300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20240802 | 181200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20240802 | 181100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20240802 | 181000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20240802 | 180900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20240802 | 180800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20240802 | 180700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20240802 | 180600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20240802 | 180500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20240802 | 180400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20240802 | 180300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20240802 | 180200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20240802 | 180100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20240802 | 180000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 6350 |
| 93 | 20240802 | 175900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20240802 | 175800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20240802 | 175700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20240802 | 175600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20240802 | 175500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20240802 | 175400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20240802 | 175300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20240802 | 175200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20240802 | 175100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20240802 | 175000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20240802 | 174900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20240802 | 174800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20240802 | 174700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20240802 | 174600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20240802 | 174500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20240802 | 174400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20240802 | 174300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20240802 | 174200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20240802 | 174100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20240802 | 174000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20240802 | 173900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20240802 | 173800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20240802 | 173700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20240802 | 173600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20240802 | 173500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20240802 | 173400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20240802 | 173300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20240802 | 173200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20240802 | 173100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20240802 | 173000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 6350 |
| 123 | 20240802 | 172900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20240802 | 172800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20240802 | 172700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20240802 | 172600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20240802 | 172500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20240802 | 172400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20240802 | 172300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20240802 | 172200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20240802 | 172100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20240802 | 172000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20240802 | 171900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20240802 | 171800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20240802 | 171700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20240802 | 171600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20240802 | 171500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20240802 | 171400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20240802 | 171300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20240802 | 171200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20240802 | 171100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20240802 | 171000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20240802 | 170900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20240802 | 170800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20240802 | 170700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20240802 | 170600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20240802 | 170500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20240802 | 170400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20240802 | 170300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20240802 | 170200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20240802 | 170100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20240802 | 170000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 6350 |
| 153 | 20240802 | 165900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20240802 | 165800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20240802 | 165700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20240802 | 165600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20240802 | 165500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20240802 | 165400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20240802 | 165300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20240802 | 165200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20240802 | 165100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20240802 | 165000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20240802 | 164900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20240802 | 164800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20240802 | 164700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20240802 | 164600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20240802 | 164500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20240802 | 164400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20240802 | 164300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20240802 | 164200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20240802 | 164100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20240802 | 164000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20240802 | 163900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20240802 | 163800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20240802 | 163700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20240802 | 163600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20240802 | 163500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20240802 | 163400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20240802 | 163300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20240802 | 163200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20240802 | 163100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20240802 | 163000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 6350 |
| 183 | 20240802 | 162900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20240802 | 162800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20240802 | 162700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20240802 | 162600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20240802 | 162500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20240802 | 162400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20240802 | 162300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20240802 | 162200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20240802 | 162100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20240802 | 162000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20240802 | 161900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20240802 | 161800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20240802 | 161700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20240802 | 161600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20240802 | 161500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20240802 | 161400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20240802 | 161300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20240802 | 161200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20240802 | 161100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20240802 | 161000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20240802 | 160900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20240802 | 160800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20240802 | 160700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20240802 | 160600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20240802 | 160500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20240802 | 160400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20240802 | 160300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20240802 | 160200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20240802 | 160100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20240802 | 160000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 6350 |
| 213 | 20240802 | 155900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20240802 | 155800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20240802 | 155700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20240802 | 155600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20240802 | 155500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20240802 | 155400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20240802 | 155300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20240802 | 155200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20240802 | 155100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20240802 | 155000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20240802 | 154900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20240802 | 154800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20240802 | 154700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20240802 | 154600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20240802 | 154500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20240802 | 154400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20240802 | 154300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20240802 | 154200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20240802 | 154100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20240802 | 154000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20240802 | 153900 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20240802 | 153800 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 235 | 20240802 | 153700 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 236 | 20240802 | 153600 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 237 | 20240802 | 153500 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 238 | 20240802 | 153400 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 239 | 20240802 | 153300 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 240 | 20240802 | 153200 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 241 | 20240802 | 153100 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 242 | 20240802 | 153000 | 10363964250 | 38950 | 38950 | 38950 | 38950 | 12700 |
| 243 | 20240802 | 152900 | 10116631750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 244 | 20240802 | 152800 | 10116631750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 245 | 20240802 | 152700 | 10116631750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 246 | 20240802 | 152600 | 10116631750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 247 | 20240802 | 152500 | 10116631750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 248 | 20240802 | 152400 | 10116631750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 249 | 20240802 | 152300 | 10116631750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 250 | 20240802 | 152200 | 10116631750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 251 | 20240802 | 152100 | 10116631750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 252 | 20240802 | 152000 | 10116631750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 253 | 20240802 | 151900 | 10116631750 | 38950 | 38950 | 39000 | 38950 | 337 |
| 254 | 20240802 | 151800 | 10103491350 | 38950 | 39050 | 39050 | 38950 | 562 |
| 255 | 20240802 | 151700 | 10081573450 | 39000 | 39000 | 39050 | 38950 | 1830 |
| 256 | 20240802 | 151600 | 10010201150 | 38950 | 39000 | 39000 | 38950 | 110 |
| 257 | 20240802 | 151500 | 10005916500 | 39000 | 38950 | 39000 | 38900 | 452 |
| 258 | 20240802 | 151400 | 9988310350 | 39000 | 38900 | 39050 | 38900 | 1268 |
| 259 | 20240802 | 151300 | 9938880700 | 38950 | 39000 | 39000 | 38900 | 1226 |
| 260 | 20240802 | 151200 | 9891106500 | 39000 | 38950 | 39050 | 38950 | 940 |
| 261 | 20240802 | 151100 | 9854445650 | 39000 | 39000 | 39000 | 38950 | 280 |
| 262 | 20240802 | 151000 | 9843525950 | 38950 | 39000 | 39000 | 38950 | 962 |
| 263 | 20240802 | 150900 | 9806041750 | 39000 | 39000 | 39000 | 38950 | 237 |
| 264 | 20240802 | 150800 | 9796799400 | 39000 | 38950 | 39000 | 38900 | 562 |
| 265 | 20240802 | 150700 | 9774903300 | 38900 | 39000 | 39000 | 38900 | 1094 |
| 266 | 20240802 | 150600 | 9732281000 | 38950 | 38950 | 39000 | 38900 | 521 |
| 267 | 20240802 | 150500 | 9711981250 | 38950 | 38900 | 39000 | 38900 | 409 |
| 268 | 20240802 | 150400 | 9696043350 | 38900 | 39050 | 39100 | 38900 | 1285 |
| 269 | 20240802 | 150300 | 9645921900 | 39000 | 39100 | 39100 | 39000 | 436 |
| 270 | 20240802 | 150200 | 9628901700 | 39100 | 39050 | 39100 | 39000 | 368 |
| 271 | 20240802 | 150100 | 9614530800 | 39050 | 39050 | 39050 | 39000 | 768 |
| 272 | 20240802 | 150000 | 9584557600 | 39050 | 39150 | 39150 | 39050 | 1003 |
| 273 | 20240802 | 145900 | 9545366800 | 39100 | 39100 | 39150 | 39050 | 589 |
| 274 | 20240802 | 145800 | 9522337100 | 39050 | 39100 | 39100 | 39050 | 473 |
| 275 | 20240802 | 145700 | 9503843650 | 39100 | 39100 | 39100 | 39050 | 253 |
| 276 | 20240802 | 145600 | 9493951650 | 39100 | 39150 | 39150 | 39100 | 879 |
| 277 | 20240802 | 145500 | 9459572950 | 39100 | 39050 | 39150 | 39050 | 1588 |
| 278 | 20240802 | 145400 | 9397487350 | 39100 | 39000 | 39100 | 39000 | 4456 |
| 279 | 20240802 | 145300 | 9223627350 | 39000 | 39000 | 39000 | 38950 | 1351 |
| 280 | 20240802 | 145200 | 9170993550 | 38950 | 39000 | 39000 | 38950 | 548 |
| 281 | 20240802 | 145100 | 9149636950 | 39000 | 38950 | 39000 | 38950 | 1712 |
| 282 | 20240802 | 145000 | 9082928600 | 38950 | 38900 | 38950 | 38900 | 473 |
| 283 | 20240802 | 144900 | 9064514400 | 38900 | 38900 | 38950 | 38800 | 2182 |
| 284 | 20240802 | 144800 | 8979671850 | 38900 | 38900 | 38950 | 38850 | 390 |
| 285 | 20240802 | 144700 | 8964510100 | 38950 | 38850 | 38950 | 38800 | 1431 |
| 286 | 20240802 | 144600 | 8908919450 | 38900 | 38900 | 38950 | 38850 | 698 |
| 287 | 20240802 | 144500 | 8881757050 | 38950 | 38850 | 38950 | 38850 | 807 |
| 288 | 20240802 | 144400 | 8850340000 | 38850 | 38850 | 38900 | 38850 | 366 |
| 289 | 20240802 | 144300 | 8836104350 | 38900 | 38800 | 38900 | 38800 | 482 |
| 290 | 20240802 | 144200 | 8817379200 | 38850 | 38850 | 38850 | 38800 | 219 |
| 291 | 20240802 | 144100 | 8808874000 | 38850 | 38850 | 38850 | 38750 | 1145 |
| 292 | 20240802 | 144000 | 8764462100 | 38850 | 38800 | 38850 | 38750 | 1025 |
| 293 | 20240802 | 143900 | 8724677750 | 38750 | 38800 | 38850 | 38750 | 489 |
| 294 | 20240802 | 143800 | 8705699900 | 38800 | 38850 | 38850 | 38800 | 351 |
| 295 | 20240802 | 143700 | 8692070150 | 38800 | 38850 | 38850 | 38800 | 45 |
| 296 | 20240802 | 143600 | 8690322450 | 38850 | 38800 | 38850 | 38800 | 93 |
| 297 | 20240802 | 143500 | 8686712250 | 38800 | 38800 | 38850 | 38800 | 462 |
| 298 | 20240802 | 143400 | 8668767950 | 38800 | 38800 | 38850 | 38800 | 263 |
| 299 | 20240802 | 143300 | 8658563500 | 38750 | 38850 | 38850 | 38750 | 256 |
| 300 | 20240802 | 143200 | 8648634300 | 38850 | 38850 | 38850 | 38800 | 187 |
| 301 | 20240802 | 143100 | 8641377800 | 38800 | 38850 | 38850 | 38800 | 273 |
| 302 | 20240802 | 143000 | 8630782750 | 38900 | 38900 | 38900 | 38850 | 300 |
| 303 | 20240802 | 142900 | 8619114000 | 38900 | 38850 | 38900 | 38800 | 142 |
| 304 | 20240802 | 142800 | 8613596300 | 38850 | 38850 | 38850 | 38800 | 38 |
| 305 | 20240802 | 142700 | 8612121600 | 38800 | 38850 | 38850 | 38800 | 267 |
| 306 | 20240802 | 142600 | 8601760900 | 38850 | 38850 | 38900 | 38800 | 391 |
| 307 | 20240802 | 142500 | 8586581650 | 38900 | 38900 | 38900 | 38850 | 190 |
| 308 | 20240802 | 142400 | 8579193100 | 38800 | 38900 | 38900 | 38800 | 439 |
| 309 | 20240802 | 142300 | 8562138400 | 38900 | 38900 | 38900 | 38850 | 338 |
| 310 | 20240802 | 142200 | 8549000900 | 38850 | 38900 | 38900 | 38850 | 42 |
| 311 | 20240802 | 142100 | 8547367500 | 38900 | 38900 | 38900 | 38900 | 109 |
| 312 | 20240802 | 142000 | 8543127400 | 38900 | 38900 | 38900 | 38900 | 182 |
| 313 | 20240802 | 141900 | 8536047600 | 38900 | 38900 | 38900 | 38850 | 35 |
| 314 | 20240802 | 141800 | 8534686950 | 38900 | 38850 | 38900 | 38850 | 486 |
| 315 | 20240802 | 141700 | 8515804600 | 38850 | 38850 | 38850 | 38850 | 229 |
| 316 | 20240802 | 141600 | 8506907950 | 38850 | 38950 | 38950 | 38850 | 179 |
| 317 | 20240802 | 141500 | 8499940400 | 38950 | 38850 | 38950 | 38850 | 1143 |
| 318 | 20240802 | 141400 | 8455506250 | 38900 | 38900 | 39000 | 38900 | 403 |
| 319 | 20240802 | 141300 | 8439829450 | 39000 | 38900 | 39000 | 38900 | 152 |
| 320 | 20240802 | 141200 | 8433906450 | 38900 | 38950 | 38950 | 38900 | 623 |
| 321 | 20240802 | 141100 | 8409640850 | 38950 | 38950 | 38950 | 38950 | 305 |
| 322 | 20240802 | 141000 | 8397761100 | 38950 | 38850 | 38950 | 38850 | 2724 |
| 323 | 20240802 | 140900 | 8291904100 | 38800 | 38800 | 38850 | 38800 | 5225 |
| 324 | 20240802 | 140800 | 8089145600 | 38800 | 38750 | 38800 | 38750 | 123 |
| 325 | 20240802 | 140700 | 8084373450 | 38750 | 38850 | 38850 | 38750 | 545 |
| 326 | 20240802 | 140600 | 8063226450 | 38850 | 38850 | 38850 | 38800 | 232 |
| 327 | 20240802 | 140500 | 8054218900 | 38850 | 38850 | 38850 | 38800 | 302 |
| 328 | 20240802 | 140400 | 8042497750 | 38850 | 38900 | 38900 | 38850 | 82 |
| 329 | 20240802 | 140300 | 8039311900 | 38900 | 38900 | 38950 | 38900 | 243 |
| 330 | 20240802 | 140200 | 8029855050 | 38900 | 38800 | 38900 | 38800 | 1213 |
| 331 | 20240802 | 140100 | 7982728150 | 38850 | 38900 | 38900 | 38800 | 164 |
| 332 | 20240802 | 140000 | 7976351350 | 38900 | 38850 | 38900 | 38850 | 282 |
| 333 | 20240802 | 135900 | 7965395200 | 38850 | 38900 | 38900 | 38800 | 241 |
| 334 | 20240802 | 135800 | 7956033400 | 38900 | 38900 | 38900 | 38850 | 18 |
| 335 | 20240802 | 135700 | 7955333600 | 38900 | 38900 | 38900 | 38900 | 27 |
| 336 | 20240802 | 135600 | 7954283300 | 38900 | 38900 | 38900 | 38900 | 131 |
| 337 | 20240802 | 135500 | 7949187400 | 38900 | 38850 | 38900 | 38800 | 527 |
| 338 | 20240802 | 135400 | 7928718750 | 38850 | 38850 | 38850 | 38800 | 10 |
| 339 | 20240802 | 135300 | 7928330400 | 38850 | 38850 | 38850 | 38800 | 106 |
| 340 | 20240802 | 135200 | 7924214600 | 38850 | 38850 | 38850 | 38800 | 21 |
| 341 | 20240802 | 135100 | 7923399250 | 38850 | 38850 | 38850 | 38800 | 89 |
| 342 | 20240802 | 135000 | 7919941650 | 38850 | 38850 | 38850 | 38800 | 209 |
| 343 | 20240802 | 134900 | 7911822050 | 38800 | 38850 | 38850 | 38800 | 184 |
| 344 | 20240802 | 134800 | 7904681750 | 38850 | 38850 | 38850 | 38850 | 5 |
| 345 | 20240802 | 134700 | 7904487500 | 38850 | 38750 | 38850 | 38750 | 704 |
| 346 | 20240802 | 134600 | 7877174700 | 38750 | 38750 | 38750 | 38700 | 110 |
| 347 | 20240802 | 134500 | 7872912500 | 38750 | 38800 | 38800 | 38700 | 522 |
| 348 | 20240802 | 134400 | 7852686000 | 38800 | 38800 | 38800 | 38750 | 508 |
| 349 | 20240802 | 134300 | 7833000400 | 38750 | 38750 | 38800 | 38750 | 9 |
| 350 | 20240802 | 134200 | 7832651600 | 38800 | 38800 | 38800 | 38800 | 45 |
| 351 | 20240802 | 134100 | 7830905600 | 38750 | 38800 | 38800 | 38750 | 182 |
| 352 | 20240802 | 134000 | 7823844200 | 38800 | 38800 | 38800 | 38750 | 41 |
| 353 | 20240802 | 133900 | 7822253700 | 38800 | 38800 | 38800 | 38800 | 203 |
| 354 | 20240802 | 133800 | 7814377300 | 38800 | 38800 | 38800 | 38800 | 76 |
| 355 | 20240802 | 133700 | 7811428500 | 38800 | 38750 | 38800 | 38750 | 220 |
| 356 | 20240802 | 133600 | 7802892850 | 38800 | 38750 | 38800 | 38750 | 623 |
| 357 | 20240802 | 133500 | 7778734450 | 38750 | 38750 | 38750 | 38700 | 70 |
| 358 | 20240802 | 133400 | 7776022000 | 38750 | 38750 | 38750 | 38700 | 138 |
| 359 | 20240802 | 133300 | 7770680650 | 38750 | 38750 | 38750 | 38700 | 84 |
| 360 | 20240802 | 133200 | 7767429200 | 38750 | 38750 | 38750 | 38700 | 25 |
| 361 | 20240802 | 133100 | 7766461350 | 38750 | 38750 | 38750 | 38700 | 164 |
| 362 | 20240802 | 133000 | 7760110200 | 38750 | 38700 | 38750 | 38700 | 263 |
| 363 | 20240802 | 132900 | 7749926450 | 38700 | 38750 | 38750 | 38700 | 5 |
| 364 | 20240802 | 132800 | 7749732850 | 38750 | 38750 | 38750 | 38700 | 59 |
| 365 | 20240802 | 132700 | 7747448800 | 38750 | 38700 | 38750 | 38700 | 323 |
| 366 | 20240802 | 132600 | 7734948650 | 38750 | 38700 | 38750 | 38700 | 406 |
| 367 | 20240802 | 132500 | 7719230650 | 38700 | 38700 | 38700 | 38650 | 102 |
| 368 | 20240802 | 132400 | 7715283650 | 38700 | 38700 | 38700 | 38650 | 123 |
| 369 | 20240802 | 132300 | 7710526050 | 38700 | 38750 | 38750 | 38700 | 226 |
| 370 | 20240802 | 132200 | 7701779050 | 38700 | 38700 | 38750 | 38700 | 283 |
| 371 | 20240802 | 132100 | 7690826200 | 38750 | 38750 | 38750 | 38750 | 139 |
| 372 | 20240802 | 132000 | 7685439950 | 38750 | 38700 | 38750 | 38700 | 233 |
| 373 | 20240802 | 131900 | 7676420750 | 38700 | 38700 | 38750 | 38650 | 304 |
| 374 | 20240802 | 131800 | 7664663400 | 38700 | 38700 | 38700 | 38700 | 21 |
| 375 | 20240802 | 131700 | 7663850700 | 38700 | 38700 | 38700 | 38700 | 44 |
| 376 | 20240802 | 131600 | 7662147900 | 38700 | 38700 | 38700 | 38650 | 113 |
| 377 | 20240802 | 131500 | 7657775150 | 38700 | 38650 | 38700 | 38650 | 427 |
| 378 | 20240802 | 131400 | 7641260950 | 38700 | 38700 | 38700 | 38650 | 123 |
| 379 | 20240802 | 131300 | 7636505850 | 38700 | 38650 | 38700 | 38650 | 31 |
| 380 | 20240802 | 131200 | 7635307300 | 38700 | 38700 | 38700 | 38700 | 218 |
| 381 | 20240802 | 131100 | 7626870700 | 38700 | 38700 | 38700 | 38650 | 210 |
| 382 | 20240802 | 131000 | 7618744300 | 38700 | 38650 | 38700 | 38650 | 65 |
| 383 | 20240802 | 130900 | 7616230800 | 38650 | 38700 | 38700 | 38650 | 1777 |
| 384 | 20240802 | 130800 | 7547516500 | 38750 | 38750 | 38750 | 38700 | 710 |
| 385 | 20240802 | 130700 | 7520038400 | 38750 | 38750 | 38750 | 38700 | 16 |
| 386 | 20240802 | 130600 | 7519418500 | 38700 | 38750 | 38750 | 38700 | 255 |
| 387 | 20240802 | 130500 | 7509542600 | 38750 | 38750 | 38750 | 38700 | 118 |
| 388 | 20240802 | 130400 | 7504972600 | 38750 | 38800 | 38800 | 38700 | 296 |
| 389 | 20240802 | 130300 | 7493505050 | 38750 | 38800 | 38800 | 38750 | 14 |
| 390 | 20240802 | 130200 | 7492962250 | 38800 | 38750 | 38800 | 38750 | 19 |
| 391 | 20240802 | 130100 | 7492225850 | 38750 | 38800 | 38800 | 38750 | 538 |
| 392 | 20240802 | 130000 | 7471374350 | 38800 | 38750 | 38800 | 38750 | 554 |
| 393 | 20240802 | 125900 | 7449901050 | 38750 | 38800 | 38800 | 38750 | 30 |
| 394 | 20240802 | 125800 | 7448738050 | 38800 | 38800 | 38800 | 38750 | 81 |
| 395 | 20240802 | 125700 | 7445598250 | 38750 | 38800 | 38800 | 38750 | 31 |
| 396 | 20240802 | 125600 | 7444395750 | 38800 | 38800 | 38800 | 38750 | 165 |
| 397 | 20240802 | 125500 | 7437994050 | 38800 | 38800 | 38800 | 38750 | 367 |
| 398 | 20240802 | 125400 | 7423770150 | 38750 | 38800 | 38800 | 38750 | 113 |
| 399 | 20240802 | 125300 | 7419386600 | 38800 | 38750 | 38800 | 38750 | 57 |
| 400 | 20240802 | 125200 | 7417177750 | 38750 | 38750 | 38750 | 38750 | 18 |
| 401 | 20240802 | 125100 | 7416480250 | 38750 | 38800 | 38800 | 38700 | 78 |
| 402 | 20240802 | 125000 | 7413454600 | 38800 | 38700 | 38800 | 38700 | 1182 |
| 403 | 20240802 | 124900 | 7367702350 | 38700 | 38700 | 38750 | 38700 | 3228 |
| 404 | 20240802 | 124800 | 7242777100 | 38700 | 38800 | 38800 | 38700 | 367 |
| 405 | 20240802 | 124700 | 7228557150 | 38800 | 38750 | 38800 | 38750 | 170 |
| 406 | 20240802 | 124600 | 7221969400 | 38800 | 38800 | 38800 | 38700 | 188 |
| 407 | 20240802 | 124500 | 7214682100 | 38800 | 38800 | 38800 | 38750 | 304 |
| 408 | 20240802 | 124400 | 7202898200 | 38800 | 38800 | 38800 | 38800 | 29 |
| 409 | 20240802 | 124300 | 7201773000 | 38800 | 38800 | 38800 | 38800 | 70 |
| 410 | 20240802 | 124200 | 7199057000 | 38800 | 38800 | 38850 | 38800 | 255 |
| 411 | 20240802 | 124100 | 7189161050 | 38800 | 38750 | 38850 | 38750 | 404 |
| 412 | 20240802 | 124000 | 7173482750 | 38750 | 38800 | 38800 | 38650 | 446 |
| 413 | 20240802 | 123900 | 7156207900 | 38800 | 38850 | 38850 | 38800 | 165 |
| 414 | 20240802 | 123800 | 7149805750 | 38800 | 38850 | 38850 | 38800 | 160 |
| 415 | 20240802 | 123700 | 7143597150 | 38850 | 38850 | 38850 | 38850 | 8 |
| 416 | 20240802 | 123600 | 7143286350 | 38850 | 38850 | 38850 | 38800 | 113 |
| 417 | 20240802 | 123500 | 7138896600 | 38850 | 38850 | 38850 | 38750 | 287 |
| 418 | 20240802 | 123400 | 7127758450 | 38850 | 38850 | 38850 | 38800 | 467 |
| 419 | 20240802 | 123300 | 7109637850 | 38850 | 38850 | 38850 | 38800 | 34 |
| 420 | 20240802 | 123200 | 7108317250 | 38850 | 38850 | 38850 | 38850 | 7 |
| 421 | 20240802 | 123100 | 7108045300 | 38850 | 38850 | 38850 | 38800 | 90 |
| 422 | 20240802 | 123000 | 7104548900 | 38850 | 38850 | 38850 | 38800 | 274 |
| 423 | 20240802 | 122900 | 7093904250 | 38900 | 38900 | 38900 | 38850 | 105 |
| 424 | 20240802 | 122800 | 7089824400 | 38900 | 38850 | 38900 | 38850 | 14 |
| 425 | 20240802 | 122700 | 7089280300 | 38850 | 38900 | 38900 | 38850 | 44 |
| 426 | 20240802 | 122600 | 7087569900 | 38850 | 38900 | 38900 | 38850 | 164 |
| 427 | 20240802 | 122500 | 7081192550 | 38900 | 38900 | 38900 | 38700 | 1071 |
| 428 | 20240802 | 122400 | 7039670150 | 38900 | 38900 | 38900 | 38850 | 12 |
| 429 | 20240802 | 122300 | 7039203750 | 38850 | 38900 | 38950 | 38850 | 279 |
| 430 | 20240802 | 122200 | 7028349700 | 38900 | 38900 | 38900 | 38850 | 149 |
| 431 | 20240802 | 122100 | 7022558600 | 38900 | 38950 | 38950 | 38900 | 82 |
| 432 | 20240802 | 122000 | 7019365550 | 38850 | 38900 | 38950 | 38850 | 1769 |
| 433 | 20240802 | 121900 | 6950553350 | 38900 | 38850 | 38900 | 38850 | 68 |
| 434 | 20240802 | 121800 | 6947910050 | 38850 | 38850 | 38850 | 38800 | 247 |
| 435 | 20240802 | 121700 | 6938314450 | 38850 | 38800 | 38850 | 38800 | 5 |
| 436 | 20240802 | 121600 | 6938120300 | 38850 | 38800 | 38850 | 38750 | 735 |
| 437 | 20240802 | 121500 | 6909593750 | 38800 | 38750 | 38800 | 38750 | 92 |
| 438 | 20240802 | 121400 | 6906025950 | 38750 | 38800 | 38800 | 38750 | 102 |
| 439 | 20240802 | 121300 | 6902072800 | 38800 | 38800 | 38800 | 38750 | 33 |
| 440 | 20240802 | 121200 | 6900793550 | 38800 | 38800 | 38800 | 38750 | 319 |
| 441 | 20240802 | 121100 | 6888431500 | 38800 | 38800 | 38800 | 38750 | 279 |
| 442 | 20240802 | 121000 | 6877607100 | 38800 | 38800 | 38800 | 38750 | 62 |
| 443 | 20240802 | 120900 | 6875201750 | 38750 | 38750 | 38800 | 38750 | 124 |
| 444 | 20240802 | 120800 | 6870391850 | 38800 | 38800 | 38800 | 38750 | 56 |
| 445 | 20240802 | 120700 | 6868220900 | 38800 | 38850 | 38850 | 38800 | 101 |
| 446 | 20240802 | 120600 | 6864301800 | 38850 | 38850 | 38850 | 38800 | 133 |
| 447 | 20240802 | 120500 | 6859136500 | 38850 | 38800 | 38850 | 38750 | 383 |
| 448 | 20240802 | 120400 | 6844284450 | 38800 | 38800 | 38800 | 38750 | 11 |
| 449 | 20240802 | 120300 | 6843857750 | 38800 | 38800 | 38800 | 38750 | 89 |
| 450 | 20240802 | 120200 | 6840404900 | 38800 | 38700 | 38800 | 38700 | 789 |
| 451 | 20240802 | 120100 | 6809820050 | 38700 | 38750 | 38750 | 38700 | 323 |
| 452 | 20240802 | 120000 | 6797312200 | 38750 | 38700 | 38750 | 38650 | 673 |
| 453 | 20240802 | 115900 | 6771264300 | 38650 | 38650 | 38700 | 38650 | 89 |
| 454 | 20240802 | 115800 | 6767824300 | 38650 | 38650 | 38700 | 38650 | 40 |
| 455 | 20240802 | 115700 | 6766278050 | 38650 | 38750 | 38750 | 38600 | 962 |
| 456 | 20240802 | 115600 | 6729059600 | 38750 | 38800 | 38800 | 38750 | 217 |
| 457 | 20240802 | 115500 | 6720644450 | 38800 | 38700 | 38800 | 38700 | 248 |
| 458 | 20240802 | 115400 | 6711025200 | 38700 | 38700 | 38750 | 38700 | 12 |
| 459 | 20240802 | 115300 | 6710560550 | 38750 | 38750 | 38750 | 38700 | 58 |
| 460 | 20240802 | 115200 | 6708313150 | 38700 | 38600 | 38750 | 38550 | 2884 |
| 461 | 20240802 | 115100 | 6596929950 | 38550 | 38600 | 38600 | 38500 | 141 |
| 462 | 20240802 | 115000 | 6591492000 | 38600 | 38550 | 38600 | 38550 | 538 |
| 463 | 20240802 | 114900 | 6570747600 | 38500 | 38500 | 38600 | 38500 | 3239 |
| 464 | 20240802 | 114800 | 6445984550 | 38550 | 38650 | 38650 | 38550 | 5477 |
| 465 | 20240802 | 114700 | 6234744350 | 38650 | 38600 | 38650 | 38600 | 490 |
| 466 | 20240802 | 114600 | 6215827700 | 38600 | 38700 | 38700 | 38600 | 180 |
| 467 | 20240802 | 114500 | 6208869900 | 38650 | 38700 | 38700 | 38600 | 372 |
| 468 | 20240802 | 114400 | 6194491850 | 38700 | 38650 | 38700 | 38650 | 73 |
| 469 | 20240802 | 114300 | 6191669300 | 38650 | 38650 | 38650 | 38650 | 280 |
| 470 | 20240802 | 114200 | 6180847300 | 38650 | 38650 | 38650 | 38600 | 327 |
| 471 | 20240802 | 114100 | 6168208950 | 38650 | 38650 | 38700 | 38600 | 1905 |
| 472 | 20240802 | 114000 | 6094646300 | 38650 | 38650 | 38650 | 38600 | 314 |
| 473 | 20240802 | 113900 | 6082510300 | 38600 | 38650 | 38650 | 38600 | 363 |
| 474 | 20240802 | 113800 | 6068485500 | 38700 | 38650 | 38700 | 38600 | 744 |
| 475 | 20240802 | 113700 | 6039752150 | 38650 | 38600 | 38650 | 38600 | 674 |
| 476 | 20240802 | 113600 | 6013725550 | 38650 | 38650 | 38650 | 38600 | 244 |
| 477 | 20240802 | 113500 | 6004295850 | 38650 | 38650 | 38650 | 38600 | 102 |
| 478 | 20240802 | 113400 | 6000353750 | 38650 | 38600 | 38650 | 38600 | 391 |
| 479 | 20240802 | 113300 | 5985254250 | 38650 | 38700 | 38700 | 38650 | 775 |
| 480 | 20240802 | 113200 | 5955299150 | 38700 | 38700 | 38700 | 38700 | 1 |
| 481 | 20240802 | 113100 | 5955260450 | 38700 | 38700 | 38700 | 38700 | 96 |
| 482 | 20240802 | 113000 | 5951545250 | 38700 | 38700 | 38700 | 38650 | 95 |
| 483 | 20240802 | 112900 | 5947869850 | 38650 | 38700 | 38750 | 38650 | 1047 |
| 484 | 20240802 | 112800 | 5907395350 | 38700 | 38700 | 38700 | 38650 | 995 |
| 485 | 20240802 | 112700 | 5868888900 | 38700 | 38650 | 38700 | 38650 | 30 |
| 486 | 20240802 | 112600 | 5867729300 | 38700 | 38700 | 38700 | 38650 | 585 |
| 487 | 20240802 | 112500 | 5845106350 | 38700 | 38700 | 38700 | 38650 | 703 |
| 488 | 20240802 | 112400 | 5817932100 | 38700 | 38700 | 38700 | 38650 | 366 |
| 489 | 20240802 | 112300 | 5803782900 | 38700 | 38700 | 38700 | 38650 | 331 |
| 490 | 20240802 | 112200 | 5790974200 | 38700 | 38650 | 38700 | 38650 | 70 |
| 491 | 20240802 | 112100 | 5788266950 | 38700 | 38700 | 38700 | 38650 | 770 |
| 492 | 20240802 | 112000 | 5758490150 | 38700 | 38700 | 38700 | 38700 | 90 |
| 493 | 20240802 | 111900 | 5755007150 | 38700 | 38700 | 38700 | 38650 | 75 |
| 494 | 20240802 | 111800 | 5752105250 | 38700 | 38700 | 38700 | 38650 | 11 |
| 495 | 20240802 | 111700 | 5751679850 | 38650 | 38650 | 38650 | 38650 | 1695 |
| 496 | 20240802 | 111600 | 5686168100 | 38700 | 38700 | 38700 | 38650 | 316 |
| 497 | 20240802 | 111500 | 5673941400 | 38700 | 38650 | 38700 | 38650 | 176 |
| 498 | 20240802 | 111400 | 5667131250 | 38650 | 38650 | 38700 | 38650 | 113 |
| 499 | 20240802 | 111300 | 5662763650 | 38700 | 38700 | 38700 | 38650 | 597 |
| 500 | 20240802 | 111200 | 5639667500 | 38700 | 38700 | 38750 | 38700 | 353 |
| 501 | 20240802 | 111100 | 5626000600 | 38700 | 38700 | 38750 | 38650 | 1206 |
| 502 | 20240802 | 111000 | 5579333600 | 38700 | 38700 | 38700 | 38650 | 1155 |
| 503 | 20240802 | 110900 | 5534691300 | 38700 | 38650 | 38700 | 38650 | 111 |
| 504 | 20240802 | 110800 | 5530400100 | 38650 | 38750 | 38750 | 38650 | 65 |
| 505 | 20240802 | 110700 | 5527887050 | 38750 | 38700 | 38750 | 38700 | 24 |
| 506 | 20240802 | 110600 | 5526958000 | 38700 | 38800 | 38800 | 38600 | 1033 |
| 507 | 20240802 | 110500 | 5486993550 | 38800 | 38750 | 38800 | 38700 | 285 |
| 508 | 20240802 | 110400 | 5475952900 | 38700 | 38700 | 38750 | 38650 | 430 |
| 509 | 20240802 | 110300 | 5459308000 | 38700 | 38750 | 38750 | 38700 | 602 |
| 510 | 20240802 | 110200 | 5436010250 | 38700 | 38750 | 38800 | 38700 | 124 |
| 511 | 20240802 | 110100 | 5431208500 | 38750 | 38850 | 38850 | 38750 | 1485 |
| 512 | 20240802 | 110000 | 5373653050 | 38850 | 38950 | 38950 | 38800 | 12799 |
| 513 | 20240802 | 105900 | 4875467950 | 38950 | 38950 | 39000 | 38950 | 426 |
| 514 | 20240802 | 105800 | 4858869250 | 38950 | 39000 | 39000 | 38950 | 33 |
| 515 | 20240802 | 105700 | 4857583600 | 39000 | 38950 | 39000 | 38950 | 3448 |
| 516 | 20240802 | 105600 | 4723256750 | 38950 | 39000 | 39000 | 38950 | 284 |
| 517 | 20240802 | 105500 | 4712186150 | 39000 | 38950 | 39000 | 38950 | 4973 |
| 518 | 20240802 | 105400 | 4518446500 | 39000 | 38950 | 39000 | 38950 | 105 |
| 519 | 20240802 | 105300 | 4514354600 | 39000 | 39000 | 39000 | 38950 | 1254 |
| 520 | 20240802 | 105200 | 4465504950 | 39000 | 39000 | 39000 | 38950 | 97 |
| 521 | 20240802 | 105100 | 4461724650 | 39000 | 39000 | 39000 | 39000 | 57 |
| 522 | 20240802 | 105000 | 4459501650 | 39000 | 39000 | 39000 | 38950 | 118 |
| 523 | 20240802 | 104900 | 4454900000 | 39000 | 39000 | 39050 | 39000 | 470 |
| 524 | 20240802 | 104800 | 4436569900 | 39000 | 39050 | 39050 | 39000 | 33 |
| 525 | 20240802 | 104700 | 4435281800 | 39000 | 39100 | 39100 | 39000 | 111 |
| 526 | 20240802 | 104600 | 4430947450 | 39050 | 39050 | 39100 | 39000 | 1114 |
| 527 | 20240802 | 104500 | 4387442050 | 39050 | 39000 | 39050 | 39000 | 99 |
| 528 | 20240802 | 104400 | 4383579300 | 39050 | 39050 | 39050 | 39000 | 82 |
| 529 | 20240802 | 104300 | 4380380950 | 39050 | 39000 | 39050 | 39000 | 41 |
| 530 | 20240802 | 104200 | 4378780950 | 39000 | 39000 | 39050 | 39000 | 84 |
| 531 | 20240802 | 104100 | 4375504900 | 39000 | 39050 | 39050 | 39000 | 224 |
| 532 | 20240802 | 104000 | 4366760500 | 39050 | 39000 | 39050 | 39000 | 397 |
| 533 | 20240802 | 103900 | 4351276500 | 39000 | 39000 | 39000 | 38950 | 337 |
| 534 | 20240802 | 103800 | 4338144500 | 38950 | 39000 | 39000 | 38950 | 2430 |
| 535 | 20240802 | 103700 | 4243375550 | 39050 | 39000 | 39050 | 39000 | 71 |
| 536 | 20240802 | 103600 | 4240606400 | 39050 | 39050 | 39050 | 39000 | 146 |
| 537 | 20240802 | 103500 | 4234906550 | 39050 | 39000 | 39050 | 38950 | 193 |
| 538 | 20240802 | 103400 | 4227377150 | 39000 | 39050 | 39050 | 39000 | 170 |
| 539 | 20240802 | 103300 | 4220746900 | 39000 | 39000 | 39050 | 39000 | 1317 |
| 540 | 20240802 | 103200 | 4169383800 | 39000 | 39000 | 39050 | 39000 | 390 |
| 541 | 20240802 | 103100 | 4154173300 | 39000 | 39050 | 39100 | 39000 | 288 |
| 542 | 20240802 | 103000 | 4142933600 | 39050 | 39050 | 39100 | 39050 | 105 |
| 543 | 20240802 | 102900 | 4138833300 | 39050 | 39000 | 39050 | 39000 | 290 |
| 544 | 20240802 | 102800 | 4127522300 | 39000 | 39000 | 39050 | 39000 | 289 |
| 545 | 20240802 | 102700 | 4116249900 | 39050 | 39050 | 39050 | 39000 | 338 |
| 546 | 20240802 | 102600 | 4103052700 | 39050 | 39050 | 39050 | 39000 | 152 |
| 547 | 20240802 | 102500 | 4097118000 | 39050 | 39050 | 39050 | 39000 | 631 |
| 548 | 20240802 | 102400 | 4072507000 | 39050 | 38950 | 39050 | 38950 | 884 |
| 549 | 20240802 | 102300 | 4038066550 | 39000 | 38950 | 39050 | 38900 | 5253 |
| 550 | 20240802 | 102200 | 3833295100 | 39000 | 38950 | 39000 | 38950 | 67 |
| 551 | 20240802 | 102100 | 3830684600 | 39000 | 39000 | 39000 | 39000 | 101 |
| 552 | 20240802 | 102000 | 3826745600 | 39000 | 39000 | 39000 | 38950 | 388 |
| 553 | 20240802 | 101900 | 3811627150 | 39000 | 39000 | 39050 | 39000 | 43 |
| 554 | 20240802 | 101800 | 3809949950 | 39000 | 39050 | 39050 | 38950 | 726 |
| 555 | 20240802 | 101700 | 3781639150 | 39050 | 39050 | 39050 | 39000 | 134 |
| 556 | 20240802 | 101600 | 3776407050 | 39050 | 39000 | 39100 | 39000 | 108 |
| 557 | 20240802 | 101500 | 3772190750 | 39000 | 38950 | 39000 | 38950 | 94 |
| 558 | 20240802 | 101400 | 3768525150 | 38900 | 39100 | 39100 | 38900 | 3515 |
| 559 | 20240802 | 101300 | 3631452300 | 39150 | 39100 | 39150 | 39050 | 733 |
| 560 | 20240802 | 101200 | 3602789600 | 39100 | 39050 | 39100 | 39050 | 135 |
| 561 | 20240802 | 101100 | 3597516450 | 39050 | 39050 | 39100 | 39000 | 771 |
| 562 | 20240802 | 101000 | 3567407500 | 39050 | 39100 | 39100 | 39000 | 340 |
| 563 | 20240802 | 100900 | 3554132350 | 39050 | 39050 | 39100 | 39050 | 423 |
| 564 | 20240802 | 100800 | 3537610150 | 39050 | 39050 | 39100 | 39050 | 146 |
| 565 | 20240802 | 100700 | 3531908650 | 39100 | 39000 | 39100 | 39000 | 83 |
| 566 | 20240802 | 100600 | 3528671450 | 39000 | 39050 | 39100 | 39000 | 540 |
| 567 | 20240802 | 100500 | 3507575850 | 39050 | 39000 | 39050 | 39000 | 1692 |
| 568 | 20240802 | 100400 | 3441584650 | 39050 | 39050 | 39050 | 39000 | 51 |
| 569 | 20240802 | 100300 | 3439593900 | 39050 | 39050 | 39050 | 39000 | 177 |
| 570 | 20240802 | 100200 | 3432685500 | 39000 | 39050 | 39050 | 39000 | 230 |
| 571 | 20240802 | 100100 | 3423714700 | 39000 | 38950 | 39050 | 38950 | 1106 |
| 572 | 20240802 | 100000 | 3380599650 | 38950 | 38900 | 38950 | 38900 | 75 |
| 573 | 20240802 | 095900 | 3377680350 | 38900 | 38950 | 38950 | 38900 | 39 |
| 574 | 20240802 | 095800 | 3376163200 | 38950 | 38900 | 38950 | 38900 | 44 |
| 575 | 20240802 | 095700 | 3374450350 | 38950 | 38900 | 38950 | 38900 | 142 |
| 576 | 20240802 | 095600 | 3368924550 | 38900 | 38900 | 38950 | 38850 | 326 |
| 577 | 20240802 | 095500 | 3356241350 | 38900 | 38900 | 38900 | 38850 | 721 |
| 578 | 20240802 | 095400 | 3328200050 | 38900 | 38900 | 38950 | 38900 | 48 |
| 579 | 20240802 | 095300 | 3326332400 | 38900 | 38900 | 38950 | 38900 | 524 |
| 580 | 20240802 | 095200 | 3305943800 | 38900 | 38900 | 38900 | 38900 | 36 |
| 581 | 20240802 | 095100 | 3304543400 | 38900 | 38950 | 38950 | 38900 | 437 |
| 582 | 20240802 | 095000 | 3287539200 | 38950 | 38950 | 38950 | 38900 | 231 |
| 583 | 20240802 | 094900 | 3278550050 | 38900 | 38900 | 38950 | 38900 | 272 |
| 584 | 20240802 | 094800 | 3267969150 | 38950 | 39050 | 39050 | 38900 | 1401 |
| 585 | 20240802 | 094700 | 3213355550 | 39000 | 39050 | 39050 | 39000 | 297 |
| 586 | 20240802 | 094600 | 3201768000 | 39050 | 39050 | 39050 | 39000 | 146 |
| 587 | 20240802 | 094500 | 3196068100 | 39050 | 39000 | 39050 | 39000 | 800 |
| 588 | 20240802 | 094400 | 3164863550 | 39000 | 39000 | 39050 | 39000 | 334 |
| 589 | 20240802 | 094300 | 3151832900 | 39000 | 38950 | 39000 | 38950 | 629 |
| 590 | 20240802 | 094200 | 3127326500 | 38950 | 39050 | 39050 | 38950 | 744 |
| 591 | 20240802 | 094100 | 3098300350 | 39050 | 39050 | 39100 | 39000 | 1262 |
| 592 | 20240802 | 094000 | 3049010450 | 39050 | 39050 | 39050 | 39000 | 319 |
| 593 | 20240802 | 093900 | 3036554950 | 39000 | 39000 | 39100 | 39000 | 451 |
| 594 | 20240802 | 093800 | 3018962350 | 39000 | 39000 | 39050 | 39000 | 959 |
| 595 | 20240802 | 093700 | 2981538000 | 39050 | 38950 | 39050 | 38950 | 740 |
| 596 | 20240802 | 093600 | 2952674600 | 38950 | 39000 | 39000 | 38950 | 349 |
| 597 | 20240802 | 093500 | 2939064050 | 39000 | 38950 | 39000 | 38950 | 919 |
| 598 | 20240802 | 093400 | 2903265250 | 38950 | 38950 | 38950 | 38950 | 43 |
| 599 | 20240802 | 093300 | 2901590400 | 38950 | 39000 | 39000 | 38950 | 124 |
| 600 | 20240802 | 093200 | 2896759650 | 39000 | 38850 | 39000 | 38850 | 1616 |
| 601 | 20240802 | 093100 | 2833835650 | 38900 | 38700 | 38900 | 38650 | 9808 |
| 602 | 20240802 | 093000 | 2453472500 | 38700 | 38700 | 38700 | 38650 | 1702 |
| 603 | 20240802 | 092900 | 2387618650 | 38700 | 38700 | 38750 | 38650 | 1133 |
| 604 | 20240802 | 092800 | 2343804400 | 38700 | 38700 | 38700 | 38650 | 1556 |
| 605 | 20240802 | 092700 | 2283592750 | 38700 | 38700 | 38750 | 38700 | 1353 |
| 606 | 20240802 | 092600 | 2231197400 | 38600 | 38600 | 38650 | 38550 | 2718 |
| 607 | 20240802 | 092500 | 2126222950 | 38600 | 38600 | 38600 | 38550 | 1251 |
| 608 | 20240802 | 092400 | 2077945850 | 38600 | 38700 | 38700 | 38600 | 2617 |
| 609 | 20240802 | 092300 | 1976877350 | 38650 | 38650 | 38700 | 38650 | 86 |
| 610 | 20240802 | 092200 | 1973553200 | 38650 | 38700 | 38700 | 38650 | 262 |
| 611 | 20240802 | 092100 | 1963422750 | 38700 | 38800 | 38800 | 38700 | 555 |
| 612 | 20240802 | 092000 | 1941938600 | 38800 | 38600 | 38800 | 38600 | 5318 |
| 613 | 20240802 | 091900 | 1736235800 | 38600 | 38700 | 38800 | 38600 | 1572 |
| 614 | 20240802 | 091800 | 1675394950 | 38700 | 38600 | 38850 | 38600 | 3894 |
| 615 | 20240802 | 091700 | 1524713700 | 38600 | 38550 | 38650 | 38550 | 2513 |
| 616 | 20240802 | 091600 | 1427673900 | 38600 | 38700 | 38700 | 38550 | 2399 |
| 617 | 20240802 | 091500 | 1335062850 | 38550 | 38750 | 38750 | 38550 | 5891 |
| 618 | 20240802 | 091400 | 1107535050 | 38700 | 38800 | 38800 | 38700 | 4030 |
| 619 | 20240802 | 091300 | 951555550 | 38800 | 38750 | 38850 | 38750 | 903 |
| 620 | 20240802 | 091200 | 916542000 | 38750 | 38750 | 38800 | 38750 | 1188 |
| 621 | 20240802 | 091100 | 870500700 | 38800 | 38800 | 38850 | 38750 | 1341 |
| 622 | 20240802 | 091000 | 818493650 | 38800 | 39050 | 39050 | 38800 | 4069 |
| 623 | 20240802 | 090900 | 660054200 | 39050 | 39100 | 39100 | 38950 | 1910 |
| 624 | 20240802 | 090800 | 585485250 | 39100 | 39000 | 39100 | 39000 | 398 |
| 625 | 20240802 | 090700 | 569940900 | 39000 | 38950 | 39000 | 38900 | 173 |
| 626 | 20240802 | 090600 | 563203350 | 38900 | 38900 | 38950 | 38900 | 891 |
| 627 | 20240802 | 090500 | 528523850 | 38900 | 38900 | 38950 | 38850 | 265 |
| 628 | 20240802 | 090400 | 518209700 | 38950 | 38800 | 38950 | 38750 | 3161 |
| 629 | 20240802 | 090300 | 395555500 | 38800 | 38900 | 38900 | 38750 | 278 |
| 630 | 20240802 | 090200 | 384769250 | 38750 | 38700 | 38950 | 38700 | 1274 |
| 631 | 20240802 | 090100 | 335406650 | 38700 | 38700 | 38800 | 38650 | 528 |
| 632 | 20240802 | 090000 | 314976800 | 38700 | 38750 | 38950 | 38600 | 8131 |