32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 3366 |
| 3 | 20240802 | 185100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20240802 | 185000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20240802 | 184900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20240802 | 184800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20240802 | 184700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20240802 | 184600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20240802 | 184500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20240802 | 184400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20240802 | 184300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20240802 | 184200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20240802 | 184100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20240802 | 184000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20240802 | 183900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20240802 | 183800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20240802 | 183700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20240802 | 183600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20240802 | 183500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20240802 | 183400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20240802 | 183300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20240802 | 183200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20240802 | 183100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20240802 | 183000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20240802 | 182900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20240802 | 182800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20240802 | 182700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20240802 | 182600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20240802 | 182500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20240802 | 182400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20240802 | 182300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20240802 | 182200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 3366 |
| 33 | 20240802 | 182100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20240802 | 182000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20240802 | 181900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20240802 | 181800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20240802 | 181700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20240802 | 181600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20240802 | 181500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20240802 | 181400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20240802 | 181300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20240802 | 181200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20240802 | 181100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20240802 | 181000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20240802 | 180900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20240802 | 180800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20240802 | 180700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20240802 | 180600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20240802 | 180500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20240802 | 180400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20240802 | 180300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20240802 | 180200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20240802 | 180100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20240802 | 180000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20240802 | 175900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20240802 | 175800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20240802 | 175700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20240802 | 175600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20240802 | 175500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20240802 | 175400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20240802 | 175300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20240802 | 175200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 3366 |
| 63 | 20240802 | 175100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20240802 | 175000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20240802 | 174900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20240802 | 174800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20240802 | 174700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20240802 | 174600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20240802 | 174500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20240802 | 174400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20240802 | 174300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20240802 | 174200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20240802 | 174100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20240802 | 174000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20240802 | 173900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20240802 | 173800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20240802 | 173700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20240802 | 173600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20240802 | 173500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20240802 | 173400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20240802 | 173300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20240802 | 173200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20240802 | 173100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20240802 | 173000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20240802 | 172900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20240802 | 172800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20240802 | 172700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20240802 | 172600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20240802 | 172500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20240802 | 172400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20240802 | 172300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20240802 | 172200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 3366 |
| 93 | 20240802 | 172100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20240802 | 172000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20240802 | 171900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20240802 | 171800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20240802 | 171700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20240802 | 171600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20240802 | 171500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20240802 | 171400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20240802 | 171300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20240802 | 171200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20240802 | 171100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20240802 | 171000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20240802 | 170900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20240802 | 170800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20240802 | 170700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20240802 | 170600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20240802 | 170500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20240802 | 170400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20240802 | 170300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20240802 | 170200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20240802 | 170100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20240802 | 170000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20240802 | 165900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20240802 | 165800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20240802 | 165700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20240802 | 165600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20240802 | 165500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20240802 | 165400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20240802 | 165300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20240802 | 165200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 3366 |
| 123 | 20240802 | 165100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20240802 | 165000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20240802 | 164900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20240802 | 164800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20240802 | 164700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20240802 | 164600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20240802 | 164500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20240802 | 164400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20240802 | 164300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20240802 | 164200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20240802 | 164100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20240802 | 164000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20240802 | 163900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20240802 | 163800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20240802 | 163700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20240802 | 163600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20240802 | 163500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20240802 | 163400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20240802 | 163300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20240802 | 163200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20240802 | 163100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20240802 | 163000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20240802 | 162900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20240802 | 162800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20240802 | 162700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20240802 | 162600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20240802 | 162500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20240802 | 162400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20240802 | 162300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20240802 | 162200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 3366 |
| 153 | 20240802 | 162100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20240802 | 162000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20240802 | 161900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20240802 | 161800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20240802 | 161700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20240802 | 161600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20240802 | 161500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20240802 | 161400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20240802 | 161300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20240802 | 161200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20240802 | 161100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20240802 | 161000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20240802 | 160900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20240802 | 160800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20240802 | 160700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20240802 | 160600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20240802 | 160500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20240802 | 160400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20240802 | 160300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20240802 | 160200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20240802 | 160100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20240802 | 160000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20240802 | 155900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20240802 | 155800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20240802 | 155700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20240802 | 155600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20240802 | 155500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20240802 | 155400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20240802 | 155300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20240802 | 155200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 3366 |
| 183 | 20240802 | 155100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20240802 | 155000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20240802 | 154900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20240802 | 154800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20240802 | 154700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20240802 | 154600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20240802 | 154500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20240802 | 154400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20240802 | 154300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20240802 | 154200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20240802 | 154100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20240802 | 154000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20240802 | 153900 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20240802 | 153800 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20240802 | 153700 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20240802 | 153600 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20240802 | 153500 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20240802 | 153400 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20240802 | 153300 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20240802 | 153200 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20240802 | 153100 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20240802 | 153000 | 6429563950 | 31100 | 31100 | 31100 | 31100 | 3366 |
| 205 | 20240802 | 152900 | 6324881350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20240802 | 152800 | 6324881350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20240802 | 152700 | 6324881350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20240802 | 152600 | 6324881350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20240802 | 152500 | 6324881350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20240802 | 152400 | 6324881350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20240802 | 152300 | 6324881350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20240802 | 152200 | 6324881350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 213 | 20240802 | 152100 | 6324881350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20240802 | 152000 | 6324881350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20240802 | 151900 | 6324881350 | 31100 | 31000 | 31100 | 31000 | 395 |
| 216 | 20240802 | 151800 | 6312606500 | 31000 | 30950 | 31000 | 30950 | 591 |
| 217 | 20240802 | 151700 | 6294287500 | 31000 | 31000 | 31050 | 31000 | 533 |
| 218 | 20240802 | 151600 | 6277764200 | 31050 | 30900 | 31050 | 30850 | 1770 |
| 219 | 20240802 | 151500 | 6223070650 | 30850 | 30950 | 30950 | 30850 | 260 |
| 220 | 20240802 | 151400 | 6215042050 | 30800 | 30850 | 30900 | 30750 | 1852 |
| 221 | 20240802 | 151300 | 6157937500 | 30750 | 30800 | 30850 | 30750 | 819 |
| 222 | 20240802 | 151200 | 6132713600 | 30800 | 30800 | 31050 | 30800 | 1793 |
| 223 | 20240802 | 151100 | 6077417200 | 30800 | 30900 | 31050 | 30800 | 1654 |
| 224 | 20240802 | 151000 | 6026345550 | 30850 | 31150 | 31150 | 30850 | 6030 |
| 225 | 20240802 | 150900 | 5839333100 | 31150 | 31200 | 31300 | 31150 | 1207 |
| 226 | 20240802 | 150800 | 5801694250 | 31250 | 31250 | 31300 | 31200 | 155 |
| 227 | 20240802 | 150700 | 5796853050 | 31250 | 31300 | 31300 | 31250 | 902 |
| 228 | 20240802 | 150600 | 5768665400 | 31300 | 31300 | 31300 | 31300 | 578 |
| 229 | 20240802 | 150500 | 5750574000 | 31300 | 31350 | 31350 | 31300 | 803 |
| 230 | 20240802 | 150400 | 5725437550 | 31350 | 31400 | 31400 | 31300 | 301 |
| 231 | 20240802 | 150300 | 5716002250 | 31400 | 31300 | 31400 | 31250 | 448 |
| 232 | 20240802 | 150200 | 5701978300 | 31300 | 31300 | 31300 | 31300 | 101 |
| 233 | 20240802 | 150100 | 5698817000 | 31250 | 31250 | 31300 | 31250 | 320 |
| 234 | 20240802 | 150000 | 5688807150 | 31250 | 31300 | 31300 | 31250 | 764 |
| 235 | 20240802 | 145900 | 5664913350 | 31350 | 31350 | 31400 | 31350 | 521 |
| 236 | 20240802 | 145800 | 5648579550 | 31350 | 31300 | 31400 | 31300 | 47 |
| 237 | 20240802 | 145700 | 5647104650 | 31400 | 31500 | 31500 | 31400 | 184 |
| 238 | 20240802 | 145600 | 5641325550 | 31500 | 31500 | 31500 | 31450 | 690 |
| 239 | 20240802 | 145500 | 5619595700 | 31500 | 31450 | 31550 | 31450 | 429 |
| 240 | 20240802 | 145400 | 5606080050 | 31450 | 31550 | 31600 | 31350 | 1328 |
| 241 | 20240802 | 145300 | 5564321800 | 31550 | 31500 | 31550 | 31500 | 257 |
| 242 | 20240802 | 145200 | 5556219450 | 31500 | 31400 | 31550 | 31400 | 408 |
| 243 | 20240802 | 145100 | 5543382500 | 31400 | 31450 | 31500 | 31400 | 306 |
| 244 | 20240802 | 145000 | 5533747850 | 31450 | 31350 | 31450 | 31350 | 19 |
| 245 | 20240802 | 144900 | 5533151200 | 31400 | 31450 | 31450 | 31350 | 202 |
| 246 | 20240802 | 144800 | 5526807800 | 31450 | 31400 | 31450 | 31400 | 71 |
| 247 | 20240802 | 144700 | 5524578200 | 31400 | 31350 | 31400 | 31350 | 126 |
| 248 | 20240802 | 144600 | 5520621850 | 31350 | 31300 | 31350 | 31300 | 71 |
| 249 | 20240802 | 144500 | 5518397150 | 31350 | 31350 | 31350 | 31300 | 81 |
| 250 | 20240802 | 144400 | 5515857850 | 31350 | 31350 | 31350 | 31350 | 331 |
| 251 | 20240802 | 144300 | 5505481000 | 31400 | 31400 | 31400 | 31350 | 238 |
| 252 | 20240802 | 144200 | 5498014250 | 31400 | 31400 | 31450 | 31400 | 33 |
| 253 | 20240802 | 144100 | 5496976800 | 31400 | 31400 | 31400 | 31400 | 108 |
| 254 | 20240802 | 144000 | 5493585600 | 31400 | 31350 | 31450 | 31350 | 507 |
| 255 | 20240802 | 143900 | 5477685750 | 31400 | 31400 | 31400 | 31400 | 219 |
| 256 | 20240802 | 143800 | 5470809150 | 31350 | 31450 | 31450 | 31350 | 364 |
| 257 | 20240802 | 143700 | 5459365200 | 31400 | 31400 | 31400 | 31350 | 477 |
| 258 | 20240802 | 143600 | 5444398750 | 31400 | 31300 | 31400 | 31250 | 371 |
| 259 | 20240802 | 143500 | 5432773250 | 31350 | 31300 | 31350 | 31200 | 274 |
| 260 | 20240802 | 143400 | 5424191600 | 31300 | 31150 | 31300 | 31150 | 193 |
| 261 | 20240802 | 143300 | 5418164350 | 31150 | 31300 | 31300 | 31150 | 814 |
| 262 | 20240802 | 143200 | 5392764650 | 31250 | 31250 | 31350 | 31200 | 432 |
| 263 | 20240802 | 143100 | 5379264450 | 31250 | 31300 | 31300 | 31250 | 4 |
| 264 | 20240802 | 143000 | 5379139350 | 31350 | 31350 | 31350 | 31350 | 248 |
| 265 | 20240802 | 142900 | 5371364550 | 31350 | 31200 | 31350 | 31150 | 37 |
| 266 | 20240802 | 142800 | 5370209950 | 31150 | 31300 | 31300 | 31150 | 700 |
| 267 | 20240802 | 142700 | 5348374950 | 31350 | 31350 | 31350 | 31350 | 6 |
| 268 | 20240802 | 142600 | 5348186850 | 31400 | 31250 | 31400 | 31200 | 129 |
| 269 | 20240802 | 142500 | 5344146700 | 31250 | 31200 | 31250 | 31150 | 1489 |
| 270 | 20240802 | 142400 | 5297725000 | 31250 | 31400 | 31450 | 31250 | 749 |
| 271 | 20240802 | 142300 | 5274279350 | 31450 | 31350 | 31450 | 31350 | 155 |
| 272 | 20240802 | 142200 | 5269413750 | 31350 | 31350 | 31350 | 31350 | 100 |
| 273 | 20240802 | 142100 | 5266278750 | 31350 | 31400 | 31450 | 31350 | 115 |
| 274 | 20240802 | 142000 | 5262667800 | 31450 | 31400 | 31600 | 31400 | 30 |
| 275 | 20240802 | 141900 | 5261724250 | 31400 | 31400 | 31400 | 31400 | 4 |
| 276 | 20240802 | 141800 | 5261598650 | 31250 | 31550 | 31550 | 31250 | 1075 |
| 277 | 20240802 | 141700 | 5227889450 | 31500 | 31600 | 31600 | 31500 | 684 |
| 278 | 20240802 | 141600 | 5206335000 | 31600 | 31600 | 31600 | 31500 | 160 |
| 279 | 20240802 | 141500 | 5201288000 | 31600 | 31650 | 31650 | 31600 | 9 |
| 280 | 20240802 | 141400 | 5201003300 | 31650 | 31600 | 31800 | 31500 | 180 |
| 281 | 20240802 | 141300 | 5195290550 | 31650 | 31550 | 31650 | 31550 | 56 |
| 282 | 20240802 | 141200 | 5193522100 | 31450 | 31350 | 31500 | 31300 | 163 |
| 283 | 20240802 | 141100 | 5188401250 | 31350 | 31500 | 31600 | 31200 | 3594 |
| 284 | 20240802 | 141000 | 5076023150 | 31200 | 31200 | 31200 | 31200 | 0 |
| 285 | 20240802 | 140900 | 5076023150 | 31200 | 31200 | 31200 | 31200 | 0 |
| 286 | 20240802 | 140800 | 5076023150 | 31200 | 31500 | 31550 | 31200 | 2271 |
| 287 | 20240802 | 140700 | 5004983450 | 31500 | 31500 | 31600 | 31500 | 41 |
| 288 | 20240802 | 140600 | 5003690550 | 31550 | 31600 | 31600 | 31550 | 258 |
| 289 | 20240802 | 140500 | 4995550050 | 31600 | 31550 | 31600 | 31550 | 63 |
| 290 | 20240802 | 140400 | 4993561650 | 31600 | 31550 | 31600 | 31550 | 217 |
| 291 | 20240802 | 140300 | 4986711350 | 31500 | 31500 | 31550 | 31450 | 215 |
| 292 | 20240802 | 140200 | 4979937700 | 31450 | 31350 | 31500 | 31350 | 371 |
| 293 | 20240802 | 140100 | 4968287900 | 31350 | 31500 | 31500 | 31200 | 3998 |
| 294 | 20240802 | 140000 | 4843114600 | 31450 | 31750 | 31750 | 31450 | 845 |
| 295 | 20240802 | 135900 | 4816466600 | 31700 | 31700 | 31700 | 31700 | 88 |
| 296 | 20240802 | 135800 | 4813677000 | 31700 | 31700 | 31700 | 31700 | 2 |
| 297 | 20240802 | 135700 | 4813613600 | 31750 | 31650 | 31750 | 31650 | 19 |
| 298 | 20240802 | 135600 | 4813012050 | 31550 | 31500 | 31600 | 31500 | 688 |
| 299 | 20240802 | 135500 | 4791309500 | 31500 | 31600 | 31600 | 31500 | 1352 |
| 300 | 20240802 | 135400 | 4748708150 | 31600 | 31600 | 31600 | 31600 | 21 |
| 301 | 20240802 | 135300 | 4748044550 | 31600 | 31650 | 31650 | 31600 | 36 |
| 302 | 20240802 | 135200 | 4746906750 | 31650 | 31700 | 31800 | 31650 | 15 |
| 303 | 20240802 | 135100 | 4746430500 | 31750 | 31750 | 31800 | 31700 | 235 |
| 304 | 20240802 | 135000 | 4738973450 | 31500 | 31550 | 31750 | 31500 | 853 |
| 305 | 20240802 | 134900 | 4712061200 | 31500 | 31550 | 31550 | 31500 | 377 |
| 306 | 20240802 | 134800 | 4700185650 | 31450 | 31550 | 31550 | 31450 | 511 |
| 307 | 20240802 | 134700 | 4684105500 | 31450 | 31750 | 31750 | 31450 | 3170 |
| 308 | 20240802 | 134600 | 4584230150 | 31650 | 31700 | 31800 | 31650 | 264 |
| 309 | 20240802 | 134500 | 4575858300 | 31750 | 31800 | 31800 | 31750 | 134 |
| 310 | 20240802 | 134400 | 4571603750 | 31900 | 31900 | 31900 | 31800 | 3 |
| 311 | 20240802 | 134300 | 4571508150 | 31900 | 31900 | 31900 | 31750 | 264 |
| 312 | 20240802 | 134200 | 4563124150 | 31800 | 31850 | 31850 | 31750 | 86 |
| 313 | 20240802 | 134100 | 4560389150 | 31850 | 31900 | 31900 | 31850 | 32 |
| 314 | 20240802 | 134000 | 4559368400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 315 | 20240802 | 133900 | 4559368400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 316 | 20240802 | 133800 | 4559368400 | 31900 | 31900 | 31900 | 31900 | 20 |
| 317 | 20240802 | 133700 | 4558730400 | 31800 | 31900 | 31900 | 31800 | 824 |
| 318 | 20240802 | 133600 | 4532495750 | 32000 | 32000 | 32050 | 31950 | 40 |
| 319 | 20240802 | 133500 | 4531217400 | 32000 | 32000 | 32050 | 32000 | 343 |
| 320 | 20240802 | 133400 | 4520234400 | 32000 | 32050 | 32050 | 32000 | 31 |
| 321 | 20240802 | 133300 | 4519242350 | 32000 | 31950 | 32000 | 31950 | 151 |
| 322 | 20240802 | 133200 | 4514410850 | 31950 | 31900 | 31950 | 31900 | 109 |
| 323 | 20240802 | 133100 | 4510933700 | 31800 | 31800 | 31800 | 31800 | 8 |
| 324 | 20240802 | 133000 | 4510679300 | 31800 | 31850 | 31850 | 31800 | 8 |
| 325 | 20240802 | 132900 | 4510424650 | 31900 | 31900 | 31900 | 31900 | 3 |
| 326 | 20240802 | 132800 | 4510328950 | 31850 | 31900 | 31900 | 31850 | 171 |
| 327 | 20240802 | 132700 | 4504877150 | 31900 | 32000 | 32000 | 31900 | 195 |
| 328 | 20240802 | 132600 | 4498647950 | 31950 | 31950 | 31950 | 31950 | 11 |
| 329 | 20240802 | 132500 | 4498296500 | 31950 | 31950 | 31950 | 31950 | 50 |
| 330 | 20240802 | 132400 | 4496699000 | 32000 | 32000 | 32000 | 32000 | 3 |
| 331 | 20240802 | 132300 | 4496603000 | 32000 | 31900 | 32000 | 31900 | 30 |
| 332 | 20240802 | 132200 | 4495643500 | 31850 | 31850 | 31850 | 31850 | 135 |
| 333 | 20240802 | 132100 | 4491343750 | 31850 | 31850 | 31900 | 31850 | 614 |
| 334 | 20240802 | 132000 | 4471787750 | 31950 | 31900 | 32000 | 31900 | 142 |
| 335 | 20240802 | 131900 | 4467252750 | 31900 | 31850 | 31900 | 31800 | 91 |
| 336 | 20240802 | 131800 | 4464350800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 337 | 20240802 | 131700 | 4464350800 | 31750 | 31850 | 31850 | 31750 | 2 |
| 338 | 20240802 | 131600 | 4464287200 | 31900 | 31950 | 32000 | 31750 | 1224 |
| 339 | 20240802 | 131500 | 4425312600 | 31950 | 31950 | 31950 | 31800 | 1070 |
| 340 | 20240802 | 131400 | 4391231400 | 31950 | 32100 | 32100 | 31950 | 615 |
| 341 | 20240802 | 131300 | 4371524500 | 32100 | 32100 | 32100 | 32100 | 23 |
| 342 | 20240802 | 131200 | 4370786200 | 32050 | 32050 | 32100 | 32050 | 57 |
| 343 | 20240802 | 131100 | 4368959300 | 32100 | 32100 | 32100 | 32100 | 180 |
| 344 | 20240802 | 131000 | 4363181300 | 32100 | 32150 | 32200 | 32100 | 94 |
| 345 | 20240802 | 130900 | 4360157300 | 32100 | 32100 | 32100 | 32100 | 28 |
| 346 | 20240802 | 130800 | 4359258500 | 32100 | 32100 | 32100 | 32100 | 38 |
| 347 | 20240802 | 130700 | 4358038700 | 32100 | 32100 | 32100 | 32100 | 22 |
| 348 | 20240802 | 130600 | 4357332500 | 32200 | 32200 | 32200 | 32200 | 119 |
| 349 | 20240802 | 130500 | 4353500700 | 32150 | 32150 | 32150 | 32100 | 99 |
| 350 | 20240802 | 130400 | 4350318800 | 32150 | 32150 | 32150 | 32150 | 102 |
| 351 | 20240802 | 130300 | 4347039500 | 32250 | 32150 | 32250 | 32150 | 27 |
| 352 | 20240802 | 130200 | 4346171150 | 32150 | 32150 | 32150 | 32150 | 10 |
| 353 | 20240802 | 130100 | 4345849650 | 32300 | 32050 | 32300 | 32050 | 6 |
| 354 | 20240802 | 130000 | 4345656850 | 32050 | 32300 | 32300 | 32000 | 298 |
| 355 | 20240802 | 125900 | 4336099000 | 32350 | 32400 | 32450 | 32350 | 64 |
| 356 | 20240802 | 125800 | 4334028350 | 32350 | 32400 | 32450 | 32350 | 3 |
| 357 | 20240802 | 125700 | 4333931150 | 32400 | 32400 | 32400 | 32400 | 8 |
| 358 | 20240802 | 125600 | 4333671950 | 32400 | 32400 | 32400 | 32150 | 860 |
| 359 | 20240802 | 125500 | 4305982500 | 32450 | 32400 | 32500 | 32400 | 18 |
| 360 | 20240802 | 125400 | 4305398750 | 32250 | 32350 | 32350 | 32250 | 122 |
| 361 | 20240802 | 125300 | 4301458750 | 32350 | 32400 | 32450 | 32350 | 133 |
| 362 | 20240802 | 125200 | 4297152950 | 32450 | 32400 | 32450 | 32350 | 22 |
| 363 | 20240802 | 125100 | 4296439300 | 32450 | 32450 | 32450 | 32400 | 65 |
| 364 | 20240802 | 125000 | 4294333200 | 32450 | 32350 | 32450 | 32350 | 17 |
| 365 | 20240802 | 124900 | 4293782400 | 32350 | 32300 | 32350 | 32300 | 7 |
| 366 | 20240802 | 124800 | 4293556150 | 32200 | 32200 | 32200 | 32200 | 13 |
| 367 | 20240802 | 124700 | 4293137550 | 32200 | 32250 | 32250 | 32200 | 27 |
| 368 | 20240802 | 124600 | 4292267900 | 32150 | 32250 | 32250 | 32150 | 72 |
| 369 | 20240802 | 124500 | 4289948850 | 32300 | 32300 | 32300 | 32300 | 103 |
| 370 | 20240802 | 124400 | 4286621950 | 32350 | 32350 | 32350 | 32350 | 27 |
| 371 | 20240802 | 124300 | 4285748500 | 32400 | 32450 | 32450 | 32400 | 52 |
| 372 | 20240802 | 124200 | 4284061150 | 32400 | 32350 | 32400 | 32350 | 121 |
| 373 | 20240802 | 124100 | 4280142750 | 32350 | 32350 | 32350 | 32350 | 10 |
| 374 | 20240802 | 124000 | 4279819250 | 32350 | 32350 | 32400 | 32350 | 8 |
| 375 | 20240802 | 123900 | 4279560400 | 32400 | 32400 | 32400 | 32400 | 11 |
| 376 | 20240802 | 123800 | 4279204000 | 32450 | 32450 | 32450 | 32450 | 2 |
| 377 | 20240802 | 123700 | 4279139100 | 32350 | 32400 | 32400 | 32350 | 8 |
| 378 | 20240802 | 123600 | 4278880000 | 32400 | 32450 | 32500 | 32400 | 9 |
| 379 | 20240802 | 123500 | 4278587850 | 32450 | 32450 | 32450 | 32450 | 2 |
| 380 | 20240802 | 123400 | 4278522950 | 32550 | 32400 | 32550 | 32400 | 141 |
| 381 | 20240802 | 123300 | 4273942300 | 32400 | 32250 | 32400 | 32250 | 33 |
| 382 | 20240802 | 123200 | 4272874850 | 32250 | 32250 | 32250 | 32250 | 11 |
| 383 | 20240802 | 123100 | 4272520100 | 32300 | 32300 | 32300 | 32300 | 10 |
| 384 | 20240802 | 123000 | 4272197100 | 32300 | 32250 | 32450 | 32250 | 117 |
| 385 | 20240802 | 122900 | 4268417950 | 32250 | 32250 | 32250 | 32200 | 494 |
| 386 | 20240802 | 122800 | 4252487000 | 32300 | 32300 | 32300 | 32300 | 1 |
| 387 | 20240802 | 122700 | 4252454700 | 32250 | 32350 | 32600 | 32250 | 404 |
| 388 | 20240802 | 122600 | 4239406750 | 32450 | 32250 | 32450 | 32250 | 71 |
| 389 | 20240802 | 122500 | 4237115400 | 31800 | 32350 | 32400 | 31800 | 651 |
| 390 | 20240802 | 122400 | 4216307050 | 32350 | 32400 | 32450 | 32350 | 25 |
| 391 | 20240802 | 122300 | 4215497050 | 32450 | 32450 | 32450 | 32450 | 1 |
| 392 | 20240802 | 122200 | 4215464600 | 32300 | 32200 | 32450 | 32200 | 30 |
| 393 | 20240802 | 122100 | 4214496900 | 32300 | 32300 | 32350 | 32250 | 306 |
| 394 | 20240802 | 122000 | 4204613200 | 32450 | 32350 | 32450 | 32250 | 587 |
| 395 | 20240802 | 121900 | 4185671450 | 32400 | 32400 | 32400 | 32400 | 12 |
| 396 | 20240802 | 121800 | 4185282650 | 32350 | 32350 | 32350 | 32350 | 2 |
| 397 | 20240802 | 121700 | 4185217950 | 32450 | 32500 | 32500 | 32450 | 99 |
| 398 | 20240802 | 121600 | 4182001800 | 32500 | 32550 | 32550 | 32500 | 36 |
| 399 | 20240802 | 121500 | 4180830050 | 32550 | 32500 | 32550 | 32500 | 56 |
| 400 | 20240802 | 121400 | 4179007550 | 32550 | 32550 | 32550 | 32550 | 70 |
| 401 | 20240802 | 121300 | 4176729050 | 32550 | 32550 | 32700 | 32550 | 364 |
| 402 | 20240802 | 121200 | 4164879000 | 32550 | 32700 | 32700 | 32550 | 233 |
| 403 | 20240802 | 121100 | 4157272300 | 32750 | 32750 | 32800 | 32750 | 27 |
| 404 | 20240802 | 121000 | 4156387600 | 32800 | 32700 | 32800 | 32700 | 7 |
| 405 | 20240802 | 120900 | 4156158450 | 32650 | 32700 | 32750 | 32650 | 185 |
| 406 | 20240802 | 120800 | 4150107400 | 32650 | 32750 | 32750 | 32650 | 124 |
| 407 | 20240802 | 120700 | 4146046500 | 32650 | 32500 | 32650 | 32500 | 309 |
| 408 | 20240802 | 120600 | 4135994050 | 32550 | 32650 | 32650 | 32550 | 67 |
| 409 | 20240802 | 120500 | 4133808800 | 32700 | 32750 | 32750 | 32700 | 834 |
| 410 | 20240802 | 120400 | 4106525500 | 32800 | 32650 | 32850 | 32600 | 1235 |
| 411 | 20240802 | 120300 | 4066094750 | 32700 | 32500 | 32700 | 32500 | 1839 |
| 412 | 20240802 | 120200 | 4006078750 | 32500 | 32600 | 32600 | 32400 | 95 |
| 413 | 20240802 | 120100 | 4002991550 | 32550 | 32350 | 32550 | 32350 | 791 |
| 414 | 20240802 | 120000 | 3977323150 | 32350 | 32250 | 32350 | 32200 | 654 |
| 415 | 20240802 | 115900 | 3956204500 | 32300 | 32300 | 32350 | 32300 | 135 |
| 416 | 20240802 | 115800 | 3951843950 | 32300 | 32300 | 32350 | 32300 | 52 |
| 417 | 20240802 | 115700 | 3950163750 | 32300 | 32400 | 32400 | 32300 | 9 |
| 418 | 20240802 | 115600 | 3949872750 | 32400 | 32250 | 32450 | 32250 | 1243 |
| 419 | 20240802 | 115500 | 3909635950 | 32200 | 32200 | 32250 | 32200 | 381 |
| 420 | 20240802 | 115400 | 3897367700 | 32250 | 32200 | 32250 | 32200 | 227 |
| 421 | 20240802 | 115300 | 3890057100 | 32200 | 32150 | 32200 | 32100 | 522 |
| 422 | 20240802 | 115200 | 3873257400 | 32200 | 31950 | 32200 | 31950 | 1531 |
| 423 | 20240802 | 115100 | 3824058500 | 31950 | 32000 | 32000 | 31950 | 505 |
| 424 | 20240802 | 115000 | 3807898750 | 31950 | 31850 | 31950 | 31850 | 150 |
| 425 | 20240802 | 114900 | 3803111600 | 31800 | 31800 | 31800 | 31800 | 151 |
| 426 | 20240802 | 114800 | 3798309800 | 31850 | 31850 | 31850 | 31850 | 315 |
| 427 | 20240802 | 114700 | 3788277050 | 31800 | 31800 | 31800 | 31800 | 44 |
| 428 | 20240802 | 114600 | 3786877850 | 31850 | 31850 | 31850 | 31850 | 80 |
| 429 | 20240802 | 114500 | 3784329850 | 31850 | 31800 | 31900 | 31800 | 50 |
| 430 | 20240802 | 114400 | 3782738100 | 31800 | 31750 | 31800 | 31750 | 44 |
| 431 | 20240802 | 114300 | 3781339050 | 31700 | 31750 | 31750 | 31700 | 66 |
| 432 | 20240802 | 114200 | 3779244350 | 31750 | 31700 | 31800 | 31700 | 552 |
| 433 | 20240802 | 114100 | 3761740250 | 31700 | 31550 | 31700 | 31550 | 58 |
| 434 | 20240802 | 114000 | 3759902250 | 31550 | 31650 | 31650 | 31550 | 1079 |
| 435 | 20240802 | 113900 | 3725820050 | 31650 | 31700 | 31700 | 31650 | 218 |
| 436 | 20240802 | 113800 | 3718913750 | 31700 | 31700 | 31700 | 31700 | 177 |
| 437 | 20240802 | 113700 | 3713302850 | 31700 | 31700 | 31800 | 31700 | 59 |
| 438 | 20240802 | 113600 | 3711430650 | 31700 | 31800 | 31900 | 31700 | 218 |
| 439 | 20240802 | 113500 | 3704505400 | 31950 | 31800 | 31950 | 31800 | 182 |
| 440 | 20240802 | 113400 | 3698713000 | 32000 | 32000 | 32000 | 32000 | 20 |
| 441 | 20240802 | 113300 | 3698073000 | 32000 | 31800 | 32200 | 31750 | 494 |
| 442 | 20240802 | 113200 | 3682258350 | 31850 | 31850 | 31850 | 31850 | 2 |
| 443 | 20240802 | 113100 | 3682194650 | 31950 | 31900 | 31950 | 31800 | 675 |
| 444 | 20240802 | 113000 | 3660718750 | 31850 | 32000 | 32100 | 31850 | 468 |
| 445 | 20240802 | 112900 | 3645755400 | 31900 | 31950 | 32000 | 31900 | 250 |
| 446 | 20240802 | 112800 | 3637765900 | 31950 | 32050 | 32050 | 31950 | 801 |
| 447 | 20240802 | 112700 | 3612101950 | 32100 | 32100 | 32150 | 32100 | 342 |
| 448 | 20240802 | 112600 | 3601123600 | 32150 | 32100 | 32150 | 32100 | 59 |
| 449 | 20240802 | 112500 | 3599229500 | 32150 | 32150 | 32200 | 32150 | 382 |
| 450 | 20240802 | 112400 | 3586948100 | 32150 | 32150 | 32150 | 32150 | 421 |
| 451 | 20240802 | 112300 | 3573412950 | 32150 | 32200 | 32200 | 32150 | 219 |
| 452 | 20240802 | 112200 | 3566367750 | 32200 | 32150 | 32200 | 32150 | 1319 |
| 453 | 20240802 | 112100 | 3523907700 | 32100 | 32000 | 32100 | 32000 | 1125 |
| 454 | 20240802 | 112000 | 3487854550 | 31950 | 31950 | 32000 | 31950 | 299 |
| 455 | 20240802 | 111900 | 3478301200 | 31950 | 31900 | 31950 | 31900 | 106 |
| 456 | 20240802 | 111800 | 3474919650 | 31850 | 31900 | 31900 | 31800 | 364 |
| 457 | 20240802 | 111700 | 3463341250 | 31850 | 31850 | 31900 | 31850 | 710 |
| 458 | 20240802 | 111600 | 3440727700 | 31900 | 31900 | 31900 | 31900 | 426 |
| 459 | 20240802 | 111500 | 3427138300 | 31850 | 31800 | 31900 | 31800 | 404 |
| 460 | 20240802 | 111400 | 3414264200 | 31750 | 31750 | 31750 | 31750 | 2 |
| 461 | 20240802 | 111300 | 3414200700 | 31750 | 31800 | 31800 | 31750 | 30 |
| 462 | 20240802 | 111200 | 3413246850 | 31800 | 31750 | 31800 | 31750 | 187 |
| 463 | 20240802 | 111100 | 3407305300 | 31750 | 31750 | 31750 | 31700 | 22 |
| 464 | 20240802 | 111000 | 3406606850 | 31750 | 31800 | 31800 | 31750 | 128 |
| 465 | 20240802 | 110900 | 3402537950 | 31750 | 31650 | 31750 | 31650 | 730 |
| 466 | 20240802 | 110800 | 3379383950 | 31600 | 31550 | 31600 | 31550 | 487 |
| 467 | 20240802 | 110700 | 3363995250 | 31550 | 31500 | 31550 | 31500 | 86 |
| 468 | 20240802 | 110600 | 3361284500 | 31500 | 31450 | 31500 | 31450 | 994 |
| 469 | 20240802 | 110500 | 3330008000 | 31400 | 31450 | 31450 | 31400 | 34 |
| 470 | 20240802 | 110400 | 3328939400 | 31400 | 31400 | 31400 | 31400 | 311 |
| 471 | 20240802 | 110300 | 3319174000 | 31400 | 31450 | 31450 | 31400 | 1050 |
| 472 | 20240802 | 110200 | 3286175600 | 31450 | 31450 | 31450 | 31450 | 175 |
| 473 | 20240802 | 110100 | 3280671850 | 31400 | 31450 | 31450 | 31400 | 747 |
| 474 | 20240802 | 110000 | 3257216000 | 31450 | 31400 | 31450 | 31400 | 185 |
| 475 | 20240802 | 105900 | 3251402000 | 31400 | 31450 | 31500 | 31400 | 442 |
| 476 | 20240802 | 105800 | 3237499850 | 31450 | 31500 | 31500 | 31450 | 591 |
| 477 | 20240802 | 105700 | 3218895750 | 31500 | 31500 | 31500 | 31500 | 3 |
| 478 | 20240802 | 105600 | 3218801250 | 31550 | 31550 | 31550 | 31450 | 223 |
| 479 | 20240802 | 105500 | 3211768900 | 31450 | 31400 | 31550 | 31400 | 64 |
| 480 | 20240802 | 105400 | 3209752650 | 31450 | 31400 | 31450 | 31350 | 102 |
| 481 | 20240802 | 105300 | 3206553950 | 31350 | 31500 | 31500 | 31300 | 2300 |
| 482 | 20240802 | 105200 | 3134263700 | 31500 | 31500 | 31650 | 31450 | 126 |
| 483 | 20240802 | 105100 | 3130298300 | 31500 | 31650 | 31650 | 31500 | 1082 |
| 484 | 20240802 | 105000 | 3096132400 | 31750 | 31750 | 31800 | 31700 | 450 |
| 485 | 20240802 | 104900 | 3081850400 | 31750 | 31650 | 31750 | 31600 | 363 |
| 486 | 20240802 | 104800 | 3070345400 | 31700 | 31650 | 31700 | 31650 | 277 |
| 487 | 20240802 | 104700 | 3061567350 | 31600 | 31600 | 31600 | 31600 | 122 |
| 488 | 20240802 | 104600 | 3057712150 | 31700 | 31600 | 31700 | 31600 | 720 |
| 489 | 20240802 | 104500 | 3034932800 | 31600 | 31650 | 31650 | 31550 | 924 |
| 490 | 20240802 | 104400 | 3005735050 | 31650 | 31600 | 31650 | 31600 | 46 |
| 491 | 20240802 | 104300 | 3004280300 | 31650 | 31650 | 31650 | 31650 | 71 |
| 492 | 20240802 | 104200 | 3002033150 | 31650 | 31650 | 31650 | 31550 | 180 |
| 493 | 20240802 | 104100 | 2996338050 | 31650 | 31500 | 31650 | 31500 | 587 |
| 494 | 20240802 | 104000 | 2977829800 | 31500 | 31700 | 31750 | 31500 | 435 |
| 495 | 20240802 | 103900 | 2964070800 | 31700 | 31550 | 31700 | 31550 | 692 |
| 496 | 20240802 | 103800 | 2942192800 | 31500 | 31550 | 31650 | 31500 | 632 |
| 497 | 20240802 | 103700 | 2922278650 | 31550 | 31650 | 31650 | 31550 | 313 |
| 498 | 20240802 | 103600 | 2912385150 | 31650 | 31650 | 31650 | 31650 | 62 |
| 499 | 20240802 | 103500 | 2910422850 | 31700 | 31650 | 31700 | 31500 | 396 |
| 500 | 20240802 | 103400 | 2897886050 | 31600 | 31750 | 31750 | 31300 | 4608 |
| 501 | 20240802 | 103300 | 2752580500 | 31700 | 31750 | 31750 | 31700 | 485 |
| 502 | 20240802 | 103200 | 2737192700 | 31700 | 31850 | 31850 | 31700 | 360 |
| 503 | 20240802 | 103100 | 2725749400 | 31850 | 31800 | 31850 | 31800 | 121 |
| 504 | 20240802 | 103000 | 2721895950 | 31750 | 31750 | 31800 | 31750 | 766 |
| 505 | 20240802 | 102900 | 2697569500 | 31800 | 31750 | 31800 | 31700 | 1647 |
| 506 | 20240802 | 102800 | 2645346700 | 31800 | 32050 | 32050 | 31750 | 2996 |
| 507 | 20240802 | 102700 | 2549865300 | 32050 | 32100 | 32100 | 32050 | 614 |
| 508 | 20240802 | 102600 | 2530161200 | 32050 | 32050 | 32050 | 32000 | 10 |
| 509 | 20240802 | 102500 | 2529840750 | 32050 | 32050 | 32050 | 31950 | 775 |
| 510 | 20240802 | 102400 | 2505023750 | 32050 | 32050 | 32050 | 32050 | 280 |
| 511 | 20240802 | 102300 | 2496049750 | 31950 | 31950 | 32000 | 31950 | 66 |
| 512 | 20240802 | 102200 | 2493938450 | 31900 | 31850 | 31900 | 31800 | 1160 |
| 513 | 20240802 | 102100 | 2457033400 | 31800 | 32000 | 32000 | 31800 | 1872 |
| 514 | 20240802 | 102000 | 2397391100 | 32050 | 32150 | 32150 | 31950 | 2830 |
| 515 | 20240802 | 101900 | 2306733800 | 32150 | 32250 | 32250 | 32150 | 1020 |
| 516 | 20240802 | 101800 | 2273896650 | 32250 | 32400 | 32400 | 32250 | 462 |
| 517 | 20240802 | 101700 | 2258975050 | 32300 | 32350 | 32450 | 32300 | 545 |
| 518 | 20240802 | 101600 | 2241330200 | 32250 | 32250 | 32300 | 32250 | 745 |
| 519 | 20240802 | 101500 | 2217267450 | 32250 | 32250 | 32300 | 32200 | 405 |
| 520 | 20240802 | 101400 | 2204201500 | 32250 | 32200 | 32250 | 32200 | 134 |
| 521 | 20240802 | 101300 | 2199881600 | 32100 | 32300 | 32300 | 32100 | 3837 |
| 522 | 20240802 | 101200 | 2076507100 | 32300 | 32300 | 32300 | 32250 | 144 |
| 523 | 20240802 | 101100 | 2071858600 | 32300 | 32300 | 32300 | 32300 | 144 |
| 524 | 20240802 | 101000 | 2067207400 | 32350 | 32250 | 32350 | 32200 | 54 |
| 525 | 20240802 | 100900 | 2065467350 | 32200 | 32350 | 32350 | 32200 | 672 |
| 526 | 20240802 | 100800 | 2043771750 | 32400 | 32350 | 32450 | 32350 | 660 |
| 527 | 20240802 | 100700 | 2022391800 | 32350 | 32400 | 32400 | 32350 | 161 |
| 528 | 20240802 | 100600 | 2017181450 | 32400 | 32400 | 32450 | 32400 | 353 |
| 529 | 20240802 | 100500 | 2005742550 | 32450 | 32550 | 32550 | 32450 | 702 |
| 530 | 20240802 | 100400 | 1982926200 | 32500 | 32500 | 32550 | 32450 | 107 |
| 531 | 20240802 | 100300 | 1979445950 | 32550 | 32500 | 32550 | 32500 | 188 |
| 532 | 20240802 | 100200 | 1973333100 | 32350 | 32300 | 32350 | 32250 | 614 |
| 533 | 20240802 | 100100 | 1953477750 | 32350 | 32200 | 32350 | 32200 | 190 |
| 534 | 20240802 | 100000 | 1947350000 | 32250 | 32350 | 32350 | 32250 | 229 |
| 535 | 20240802 | 095900 | 1939948100 | 32400 | 32300 | 32400 | 32250 | 224 |
| 536 | 20240802 | 095800 | 1932710100 | 32250 | 32300 | 32300 | 32250 | 458 |
| 537 | 20240802 | 095700 | 1917936500 | 32250 | 32250 | 32400 | 32150 | 1823 |
| 538 | 20240802 | 095600 | 1859190350 | 32200 | 32250 | 32400 | 32200 | 1655 |
| 539 | 20240802 | 095500 | 1805760650 | 32200 | 32500 | 32500 | 32200 | 2962 |
| 540 | 20240802 | 095400 | 1709830850 | 32550 | 32800 | 32800 | 32550 | 2634 |
| 541 | 20240802 | 095300 | 1623843800 | 32800 | 32900 | 32900 | 32800 | 509 |
| 542 | 20240802 | 095200 | 1607141700 | 32850 | 32900 | 32900 | 32850 | 576 |
| 543 | 20240802 | 095100 | 1588215750 | 32900 | 33150 | 33150 | 32900 | 1669 |
| 544 | 20240802 | 095000 | 1533128400 | 33100 | 33150 | 33200 | 33050 | 906 |
| 545 | 20240802 | 094900 | 1503140800 | 33150 | 33200 | 33250 | 33150 | 183 |
| 546 | 20240802 | 094800 | 1497072400 | 33200 | 33100 | 33200 | 33100 | 10 |
| 547 | 20240802 | 094700 | 1496741300 | 33100 | 33250 | 33300 | 33100 | 249 |
| 548 | 20240802 | 094600 | 1488486300 | 33250 | 33200 | 33250 | 33200 | 245 |
| 549 | 20240802 | 094500 | 1480348800 | 33150 | 33100 | 33150 | 33100 | 170 |
| 550 | 20240802 | 094400 | 1474714300 | 33100 | 33050 | 33100 | 33050 | 69 |
| 551 | 20240802 | 094300 | 1472431450 | 33000 | 32850 | 33050 | 32850 | 161 |
| 552 | 20240802 | 094200 | 1467133900 | 32850 | 32750 | 32850 | 32750 | 1145 |
| 553 | 20240802 | 094100 | 1429632950 | 32800 | 32800 | 32900 | 32700 | 1046 |
| 554 | 20240802 | 094000 | 1395363300 | 32900 | 33050 | 33100 | 32800 | 1151 |
| 555 | 20240802 | 093900 | 1357426300 | 33050 | 33100 | 33200 | 33050 | 119 |
| 556 | 20240802 | 093800 | 1353491150 | 33200 | 33200 | 33200 | 33000 | 454 |
| 557 | 20240802 | 093700 | 1338470000 | 33200 | 33150 | 33200 | 33150 | 209 |
| 558 | 20240802 | 093600 | 1331535800 | 33150 | 33150 | 33200 | 33100 | 202 |
| 559 | 20240802 | 093500 | 1324840000 | 33150 | 33000 | 33150 | 33000 | 127 |
| 560 | 20240802 | 093400 | 1320642050 | 32950 | 32950 | 33000 | 32900 | 173 |
| 561 | 20240802 | 093300 | 1314941300 | 33000 | 33050 | 33050 | 33000 | 131 |
| 562 | 20240802 | 093200 | 1310617400 | 33000 | 33100 | 33100 | 33000 | 89 |
| 563 | 20240802 | 093100 | 1307677200 | 33050 | 32950 | 33050 | 32700 | 5734 |
| 564 | 20240802 | 093000 | 1119810700 | 32950 | 33000 | 33000 | 32700 | 3210 |
| 565 | 20240802 | 092900 | 1014528850 | 33100 | 33250 | 33300 | 33000 | 4365 |
| 566 | 20240802 | 092800 | 870168850 | 33250 | 33300 | 33400 | 33200 | 230 |
| 567 | 20240802 | 092700 | 862527650 | 33200 | 33250 | 33400 | 33200 | 1345 |
| 568 | 20240802 | 092600 | 817807100 | 33300 | 33500 | 33500 | 33300 | 1115 |
| 569 | 20240802 | 092500 | 780653950 | 33450 | 33800 | 33800 | 33450 | 3366 |
| 570 | 20240802 | 092400 | 667591050 | 33800 | 33800 | 33850 | 33650 | 1622 |
| 571 | 20240802 | 092300 | 612864800 | 33800 | 33850 | 33850 | 33800 | 648 |
| 572 | 20240802 | 092200 | 590953700 | 33850 | 33850 | 33850 | 33850 | 4 |
| 573 | 20240802 | 092100 | 590818300 | 34050 | 33900 | 34050 | 33800 | 1361 |
| 574 | 20240802 | 092000 | 544746400 | 33900 | 33950 | 33950 | 33900 | 60 |
| 575 | 20240802 | 091900 | 542711400 | 34050 | 33850 | 34050 | 33800 | 63 |
| 576 | 20240802 | 091800 | 540572950 | 34000 | 33800 | 34000 | 33800 | 437 |
| 577 | 20240802 | 091700 | 525789800 | 34000 | 33750 | 34000 | 33750 | 257 |
| 578 | 20240802 | 091600 | 517093400 | 33750 | 34000 | 34000 | 33750 | 557 |
| 579 | 20240802 | 091500 | 498237700 | 34000 | 34150 | 34200 | 34000 | 551 |
| 580 | 20240802 | 091400 | 479492300 | 34100 | 34200 | 34200 | 34100 | 559 |
| 581 | 20240802 | 091300 | 460409500 | 34200 | 34200 | 34200 | 34150 | 190 |
| 582 | 20240802 | 091200 | 453913600 | 34200 | 34050 | 34200 | 34050 | 1074 |
| 583 | 20240802 | 091100 | 417314650 | 34050 | 34200 | 34200 | 34050 | 578 |
| 584 | 20240802 | 091000 | 397589550 | 34450 | 34200 | 34450 | 34200 | 261 |
| 585 | 20240802 | 090900 | 388621500 | 34200 | 34050 | 34200 | 34050 | 55 |
| 586 | 20240802 | 090800 | 386743650 | 34050 | 33850 | 34050 | 33850 | 115 |
| 587 | 20240802 | 090700 | 382834300 | 33850 | 34100 | 34100 | 33750 | 1279 |
| 588 | 20240802 | 090600 | 339458550 | 34050 | 34200 | 34200 | 34050 | 858 |
| 589 | 20240802 | 090500 | 310197200 | 34200 | 34550 | 34600 | 34200 | 1552 |
| 590 | 20240802 | 090400 | 256816950 | 34600 | 34700 | 34700 | 34600 | 1472 |
| 591 | 20240802 | 090300 | 205832850 | 34700 | 34850 | 34850 | 34650 | 1017 |
| 592 | 20240802 | 090200 | 170512300 | 34750 | 34600 | 34800 | 34600 | 1897 |
| 593 | 20240802 | 090100 | 104612550 | 34600 | 34450 | 34650 | 34350 | 1307 |
| 594 | 20240802 | 090000 | 59588550 | 34450 | 34650 | 34650 | 34450 | 1013 |