31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 184000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 1417 |
| 3 | 20240801 | 183900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240801 | 183800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240801 | 183700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240801 | 183600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240801 | 183500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240801 | 183400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240801 | 183300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240801 | 183200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240801 | 183100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240801 | 183000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240801 | 182900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240801 | 182800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240801 | 182700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240801 | 182600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240801 | 182500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240801 | 182400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240801 | 182300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240801 | 182200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240801 | 182100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240801 | 182000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240801 | 181900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240801 | 181800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240801 | 181700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240801 | 181600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240801 | 181500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240801 | 181400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240801 | 181300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240801 | 181200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240801 | 181100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240801 | 181000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 1417 |
| 33 | 20240801 | 180900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240801 | 180800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240801 | 180700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240801 | 180600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240801 | 180500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240801 | 180400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240801 | 180300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240801 | 180200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240801 | 180100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240801 | 180000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240801 | 175900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240801 | 175800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240801 | 175700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240801 | 175600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240801 | 175500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240801 | 175400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240801 | 175300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240801 | 175200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240801 | 175100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240801 | 175000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240801 | 174900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240801 | 174800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240801 | 174700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240801 | 174600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240801 | 174500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240801 | 174400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240801 | 174300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240801 | 174200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240801 | 174100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240801 | 174000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 1417 |
| 63 | 20240801 | 173900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240801 | 173800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240801 | 173700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240801 | 173600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240801 | 173500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240801 | 173400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240801 | 173300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240801 | 173200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240801 | 173100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240801 | 173000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240801 | 172900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240801 | 172800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240801 | 172700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240801 | 172600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240801 | 172500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240801 | 172400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240801 | 172300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240801 | 172200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240801 | 172100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240801 | 172000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240801 | 171900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240801 | 171800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240801 | 171700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240801 | 171600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240801 | 171500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240801 | 171400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240801 | 171300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240801 | 171200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240801 | 171100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240801 | 171000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 1417 |
| 93 | 20240801 | 170900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240801 | 170800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240801 | 170700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240801 | 170600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240801 | 170500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240801 | 170400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240801 | 170300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240801 | 170200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240801 | 170100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240801 | 170000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240801 | 165900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240801 | 165800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240801 | 165700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240801 | 165600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240801 | 165500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240801 | 165400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240801 | 165300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240801 | 165200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240801 | 165100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240801 | 165000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240801 | 164900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240801 | 164800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240801 | 164700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240801 | 164600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240801 | 164500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240801 | 164400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240801 | 164300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240801 | 164200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240801 | 164100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240801 | 164000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 1417 |
| 123 | 20240801 | 163900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240801 | 163800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240801 | 163700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240801 | 163600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240801 | 163500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240801 | 163400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240801 | 163300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240801 | 163200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240801 | 163100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240801 | 163000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240801 | 162900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240801 | 162800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240801 | 162700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240801 | 162600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240801 | 162500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240801 | 162400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240801 | 162300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240801 | 162200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240801 | 162100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240801 | 162000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240801 | 161900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240801 | 161800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240801 | 161700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240801 | 161600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240801 | 161500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240801 | 161400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240801 | 161300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240801 | 161200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240801 | 161100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240801 | 161000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 1417 |
| 153 | 20240801 | 160900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240801 | 160800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240801 | 160700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240801 | 160600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240801 | 160500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240801 | 160400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240801 | 160300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240801 | 160200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240801 | 160100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240801 | 160000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240801 | 155900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240801 | 155800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240801 | 155700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240801 | 155600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240801 | 155500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240801 | 155400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240801 | 155300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240801 | 155200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240801 | 155100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240801 | 155000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240801 | 154900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240801 | 154800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240801 | 154700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240801 | 154600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240801 | 154500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240801 | 154400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240801 | 154300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240801 | 154200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240801 | 154100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240801 | 154000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 1417 |
| 183 | 20240801 | 153900 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240801 | 153800 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240801 | 153700 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240801 | 153600 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240801 | 153500 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240801 | 153400 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240801 | 153300 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240801 | 153200 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240801 | 153100 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240801 | 153000 | 3247036700 | 21800 | 21800 | 21800 | 21800 | 1417 |
| 193 | 20240801 | 152900 | 3216146100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240801 | 152800 | 3216146100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240801 | 152700 | 3216146100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240801 | 152600 | 3216146100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240801 | 152500 | 3216146100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240801 | 152400 | 3216146100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240801 | 152300 | 3216146100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240801 | 152200 | 3216146100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240801 | 152100 | 3216146100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240801 | 152000 | 3216146100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240801 | 151900 | 3216146100 | 21700 | 21750 | 21850 | 21650 | 511 |
| 204 | 20240801 | 151800 | 3205041700 | 21750 | 21850 | 21850 | 21750 | 368 |
| 205 | 20240801 | 151700 | 3197029350 | 21850 | 21850 | 21850 | 21800 | 75 |
| 206 | 20240801 | 151600 | 3195391350 | 21800 | 22000 | 22000 | 21750 | 5607 |
| 207 | 20240801 | 151500 | 3072845450 | 22000 | 21950 | 22000 | 21950 | 226 |
| 208 | 20240801 | 151400 | 3067873800 | 22000 | 21900 | 22000 | 21900 | 503 |
| 209 | 20240801 | 151300 | 3056827050 | 21950 | 21950 | 22000 | 21900 | 463 |
| 210 | 20240801 | 151200 | 3046662650 | 21900 | 21950 | 22000 | 21900 | 424 |
| 211 | 20240801 | 151100 | 3037342950 | 21950 | 21950 | 22000 | 21950 | 268 |
| 212 | 20240801 | 151000 | 3031450500 | 22000 | 21950 | 22000 | 21950 | 341 |
| 213 | 20240801 | 150900 | 3023953650 | 21950 | 22000 | 22000 | 21950 | 544 |
| 214 | 20240801 | 150800 | 3012005000 | 22000 | 22000 | 22000 | 22000 | 309 |
| 215 | 20240801 | 150700 | 3005207000 | 22000 | 22000 | 22000 | 21950 | 1074 |
| 216 | 20240801 | 150600 | 2981619050 | 21950 | 22000 | 22050 | 21950 | 390 |
| 217 | 20240801 | 150500 | 2973031450 | 22000 | 22000 | 22000 | 21950 | 669 |
| 218 | 20240801 | 150400 | 2958313500 | 22050 | 22050 | 22050 | 22050 | 373 |
| 219 | 20240801 | 150300 | 2950088850 | 22050 | 22050 | 22100 | 22000 | 325 |
| 220 | 20240801 | 150200 | 2942918750 | 22050 | 22050 | 22050 | 22050 | 137 |
| 221 | 20240801 | 150100 | 2939897900 | 22050 | 22100 | 22100 | 22050 | 347 |
| 222 | 20240801 | 150000 | 2932246500 | 22100 | 22050 | 22100 | 22050 | 320 |
| 223 | 20240801 | 145900 | 2925189500 | 22050 | 22100 | 22150 | 22050 | 872 |
| 224 | 20240801 | 145800 | 2905940450 | 22100 | 22100 | 22100 | 22050 | 342 |
| 225 | 20240801 | 145700 | 2898383100 | 22100 | 22100 | 22100 | 22100 | 669 |
| 226 | 20240801 | 145600 | 2883598200 | 22100 | 22100 | 22100 | 22100 | 428 |
| 227 | 20240801 | 145500 | 2874139400 | 22100 | 22050 | 22100 | 22050 | 33 |
| 228 | 20240801 | 145400 | 2873410350 | 22050 | 22050 | 22050 | 22050 | 369 |
| 229 | 20240801 | 145300 | 2865273900 | 22000 | 22000 | 22050 | 22000 | 936 |
| 230 | 20240801 | 145200 | 2844670650 | 22050 | 22050 | 22050 | 22050 | 313 |
| 231 | 20240801 | 145100 | 2837769000 | 22050 | 22050 | 22050 | 22050 | 404 |
| 232 | 20240801 | 145000 | 2828860800 | 22050 | 22050 | 22050 | 22000 | 436 |
| 233 | 20240801 | 144900 | 2819247150 | 22050 | 22050 | 22050 | 22050 | 328 |
| 234 | 20240801 | 144800 | 2812014750 | 22050 | 22050 | 22050 | 22050 | 112 |
| 235 | 20240801 | 144700 | 2809545150 | 22000 | 22000 | 22000 | 22000 | 147 |
| 236 | 20240801 | 144600 | 2806311150 | 21950 | 22050 | 22050 | 21900 | 1102 |
| 237 | 20240801 | 144500 | 2782113650 | 22050 | 22000 | 22050 | 22000 | 615 |
| 238 | 20240801 | 144400 | 2768578350 | 22050 | 22000 | 22050 | 22000 | 275 |
| 239 | 20240801 | 144300 | 2762525050 | 22000 | 22000 | 22000 | 21950 | 239 |
| 240 | 20240801 | 144200 | 2757267100 | 21950 | 22000 | 22000 | 21950 | 517 |
| 241 | 20240801 | 144100 | 2745908200 | 21950 | 22050 | 22050 | 21950 | 1011 |
| 242 | 20240801 | 144000 | 2723680900 | 22050 | 22050 | 22050 | 22000 | 269 |
| 243 | 20240801 | 143900 | 2717752100 | 22000 | 22050 | 22050 | 22000 | 671 |
| 244 | 20240801 | 143800 | 2702974950 | 22050 | 22000 | 22050 | 22000 | 311 |
| 245 | 20240801 | 143700 | 2696119950 | 22050 | 22050 | 22050 | 22000 | 411 |
| 246 | 20240801 | 143600 | 2687059900 | 22050 | 22050 | 22100 | 22050 | 344 |
| 247 | 20240801 | 143500 | 2679469550 | 22050 | 22100 | 22100 | 22050 | 686 |
| 248 | 20240801 | 143400 | 2664326350 | 22100 | 22100 | 22100 | 22050 | 124 |
| 249 | 20240801 | 143300 | 2661588850 | 22100 | 22100 | 22100 | 22100 | 313 |
| 250 | 20240801 | 143200 | 2654671550 | 22100 | 22050 | 22100 | 22050 | 357 |
| 251 | 20240801 | 143100 | 2646782000 | 22100 | 22100 | 22100 | 22050 | 403 |
| 252 | 20240801 | 143000 | 2637882200 | 22100 | 22100 | 22100 | 22050 | 265 |
| 253 | 20240801 | 142900 | 2632028000 | 22100 | 22050 | 22100 | 22050 | 265 |
| 254 | 20240801 | 142800 | 2626179350 | 22050 | 22050 | 22100 | 22050 | 438 |
| 255 | 20240801 | 142700 | 2616512400 | 22050 | 22050 | 22050 | 22050 | 190 |
| 256 | 20240801 | 142600 | 2612322900 | 22050 | 22000 | 22050 | 22000 | 74 |
| 257 | 20240801 | 142500 | 2610693950 | 22000 | 22000 | 22050 | 22000 | 1033 |
| 258 | 20240801 | 142400 | 2587966300 | 22000 | 22100 | 22100 | 22000 | 1371 |
| 259 | 20240801 | 142300 | 2557800150 | 22050 | 22150 | 22150 | 22050 | 968 |
| 260 | 20240801 | 142200 | 2536432750 | 22150 | 22100 | 22150 | 22100 | 625 |
| 261 | 20240801 | 142100 | 2522618750 | 22100 | 22150 | 22150 | 22100 | 594 |
| 262 | 20240801 | 142000 | 2509476150 | 22150 | 22150 | 22150 | 22100 | 39 |
| 263 | 20240801 | 141900 | 2508612600 | 22150 | 22150 | 22150 | 22100 | 356 |
| 264 | 20240801 | 141800 | 2500734700 | 22150 | 22150 | 22150 | 22050 | 572 |
| 265 | 20240801 | 141700 | 2488086500 | 22150 | 22100 | 22150 | 22100 | 268 |
| 266 | 20240801 | 141600 | 2482151350 | 22150 | 22150 | 22150 | 22100 | 943 |
| 267 | 20240801 | 141500 | 2461294500 | 22150 | 22100 | 22150 | 22100 | 356 |
| 268 | 20240801 | 141400 | 2453420600 | 22100 | 22100 | 22100 | 22050 | 459 |
| 269 | 20240801 | 141300 | 2443277850 | 22100 | 22150 | 22150 | 22100 | 49 |
| 270 | 20240801 | 141200 | 2442194900 | 22100 | 22100 | 22150 | 22100 | 312 |
| 271 | 20240801 | 141100 | 2435299600 | 22050 | 22100 | 22150 | 22050 | 830 |
| 272 | 20240801 | 141000 | 2416965150 | 22050 | 22050 | 22100 | 22050 | 1087 |
| 273 | 20240801 | 140900 | 2392968850 | 22050 | 22050 | 22050 | 22050 | 378 |
| 274 | 20240801 | 140800 | 2384633950 | 22050 | 22050 | 22050 | 22050 | 236 |
| 275 | 20240801 | 140700 | 2379430150 | 22050 | 22050 | 22050 | 22000 | 314 |
| 276 | 20240801 | 140600 | 2372506550 | 22050 | 22000 | 22100 | 22000 | 641 |
| 277 | 20240801 | 140500 | 2358367200 | 22050 | 22050 | 22050 | 22050 | 364 |
| 278 | 20240801 | 140400 | 2350341000 | 22050 | 22000 | 22050 | 21950 | 444 |
| 279 | 20240801 | 140300 | 2340585600 | 22050 | 22000 | 22050 | 21950 | 445 |
| 280 | 20240801 | 140200 | 2330797100 | 21950 | 22000 | 22050 | 21950 | 358 |
| 281 | 20240801 | 140100 | 2322918550 | 22000 | 22000 | 22050 | 22000 | 398 |
| 282 | 20240801 | 140000 | 2314162500 | 22000 | 22000 | 22000 | 22000 | 253 |
| 283 | 20240801 | 135900 | 2308596500 | 22000 | 22050 | 22050 | 21950 | 1414 |
| 284 | 20240801 | 135800 | 2277524100 | 22050 | 22050 | 22100 | 22000 | 412 |
| 285 | 20240801 | 135700 | 2268439500 | 22000 | 22050 | 22050 | 22000 | 324 |
| 286 | 20240801 | 135600 | 2261306400 | 22050 | 22050 | 22050 | 22000 | 367 |
| 287 | 20240801 | 135500 | 2253214650 | 22050 | 22000 | 22050 | 22000 | 254 |
| 288 | 20240801 | 135400 | 2247625050 | 22000 | 22050 | 22050 | 21950 | 469 |
| 289 | 20240801 | 135300 | 2237307050 | 22100 | 22000 | 22100 | 22000 | 456 |
| 290 | 20240801 | 135200 | 2227252300 | 22000 | 22000 | 22000 | 21950 | 264 |
| 291 | 20240801 | 135100 | 2221450850 | 22000 | 22000 | 22000 | 22000 | 51 |
| 292 | 20240801 | 135000 | 2220328850 | 22000 | 22000 | 22000 | 21950 | 216 |
| 293 | 20240801 | 134900 | 2215581850 | 21950 | 22050 | 22100 | 21950 | 695 |
| 294 | 20240801 | 134800 | 2200271900 | 22050 | 21950 | 22100 | 21950 | 3885 |
| 295 | 20240801 | 134700 | 2114693200 | 21950 | 21950 | 21950 | 21900 | 99 |
| 296 | 20240801 | 134600 | 2112523350 | 21950 | 21950 | 21950 | 21900 | 261 |
| 297 | 20240801 | 134500 | 2106799400 | 21950 | 21900 | 21950 | 21850 | 543 |
| 298 | 20240801 | 134400 | 2094916750 | 21900 | 21900 | 21900 | 21900 | 118 |
| 299 | 20240801 | 134300 | 2092332550 | 21900 | 21950 | 21950 | 21900 | 196 |
| 300 | 20240801 | 134200 | 2088032600 | 21950 | 21900 | 21950 | 21900 | 61 |
| 301 | 20240801 | 134100 | 2086693800 | 21900 | 21900 | 21950 | 21900 | 262 |
| 302 | 20240801 | 134000 | 2080951300 | 21950 | 21950 | 21950 | 21950 | 150 |
| 303 | 20240801 | 133900 | 2077658800 | 21950 | 21950 | 21950 | 21950 | 162 |
| 304 | 20240801 | 133800 | 2074102900 | 21950 | 21900 | 21950 | 21900 | 19 |
| 305 | 20240801 | 133700 | 2073686750 | 21900 | 21900 | 21900 | 21850 | 129 |
| 306 | 20240801 | 133600 | 2070861800 | 21900 | 21950 | 21950 | 21900 | 279 |
| 307 | 20240801 | 133500 | 2064747700 | 21950 | 21950 | 21950 | 21900 | 125 |
| 308 | 20240801 | 133400 | 2062004450 | 21950 | 21950 | 21950 | 21950 | 34 |
| 309 | 20240801 | 133300 | 2061258150 | 21950 | 21900 | 21950 | 21900 | 452 |
| 310 | 20240801 | 133200 | 2051336900 | 21950 | 21850 | 21950 | 21850 | 189 |
| 311 | 20240801 | 133100 | 2047194400 | 21900 | 21900 | 21900 | 21900 | 120 |
| 312 | 20240801 | 133000 | 2044566400 | 21850 | 21950 | 21950 | 21850 | 342 |
| 313 | 20240801 | 132900 | 2037070600 | 21950 | 21950 | 21950 | 21900 | 91 |
| 314 | 20240801 | 132800 | 2035076500 | 21900 | 21950 | 21950 | 21900 | 138 |
| 315 | 20240801 | 132700 | 2032047600 | 21900 | 21900 | 21950 | 21900 | 157 |
| 316 | 20240801 | 132600 | 2028608300 | 21850 | 21900 | 21900 | 21850 | 300 |
| 317 | 20240801 | 132500 | 2022041050 | 21900 | 21900 | 21900 | 21850 | 58 |
| 318 | 20240801 | 132400 | 2020771100 | 21900 | 21950 | 21950 | 21900 | 181 |
| 319 | 20240801 | 132300 | 2016805700 | 21950 | 21900 | 21950 | 21900 | 208 |
| 320 | 20240801 | 132200 | 2012248350 | 21900 | 21900 | 21900 | 21850 | 137 |
| 321 | 20240801 | 132100 | 2009249500 | 21900 | 21900 | 21950 | 21900 | 58 |
| 322 | 20240801 | 132000 | 2007978650 | 21900 | 21950 | 21950 | 21900 | 247 |
| 323 | 20240801 | 131900 | 2002567150 | 21950 | 21950 | 21950 | 21850 | 332 |
| 324 | 20240801 | 131800 | 1995293900 | 21900 | 22000 | 22000 | 21900 | 1017 |
| 325 | 20240801 | 131700 | 1972981300 | 22000 | 21900 | 22000 | 21900 | 2036 |
| 326 | 20240801 | 131600 | 1928345250 | 21900 | 21900 | 21900 | 21850 | 590 |
| 327 | 20240801 | 131500 | 1915429800 | 21900 | 21800 | 21900 | 21800 | 936 |
| 328 | 20240801 | 131400 | 1894986850 | 21850 | 21850 | 21850 | 21750 | 746 |
| 329 | 20240801 | 131300 | 1878711850 | 21850 | 21650 | 21850 | 21650 | 2848 |
| 330 | 20240801 | 131200 | 1816791650 | 21650 | 21700 | 21700 | 21650 | 140 |
| 331 | 20240801 | 131100 | 1813759650 | 21700 | 21650 | 21700 | 21600 | 411 |
| 332 | 20240801 | 131000 | 1804860650 | 21700 | 21700 | 21700 | 21650 | 280 |
| 333 | 20240801 | 130900 | 1798789650 | 21700 | 21700 | 21700 | 21650 | 208 |
| 334 | 20240801 | 130800 | 1794280050 | 21700 | 21650 | 21700 | 21650 | 65 |
| 335 | 20240801 | 130700 | 1792870900 | 21650 | 21700 | 21700 | 21650 | 218 |
| 336 | 20240801 | 130600 | 1788148950 | 21650 | 21600 | 21650 | 21600 | 422 |
| 337 | 20240801 | 130500 | 1779017300 | 21600 | 21600 | 21600 | 21550 | 76 |
| 338 | 20240801 | 130400 | 1777376950 | 21600 | 21600 | 21600 | 21600 | 50 |
| 339 | 20240801 | 130300 | 1776296950 | 21600 | 21600 | 21600 | 21550 | 224 |
| 340 | 20240801 | 130200 | 1771466200 | 21600 | 21550 | 21600 | 21550 | 276 |
| 341 | 20240801 | 130100 | 1765517450 | 21550 | 21600 | 21600 | 21550 | 93 |
| 342 | 20240801 | 130000 | 1763512050 | 21550 | 21550 | 21600 | 21550 | 180 |
| 343 | 20240801 | 125900 | 1759631200 | 21600 | 21600 | 21600 | 21550 | 284 |
| 344 | 20240801 | 125800 | 1753508400 | 21600 | 21600 | 21600 | 21550 | 56 |
| 345 | 20240801 | 125700 | 1752299800 | 21600 | 21650 | 21650 | 21600 | 318 |
| 346 | 20240801 | 125600 | 1745428200 | 21650 | 21650 | 21650 | 21600 | 353 |
| 347 | 20240801 | 125500 | 1737800600 | 21650 | 21650 | 21650 | 21650 | 52 |
| 348 | 20240801 | 125400 | 1736674800 | 21650 | 21650 | 21700 | 21600 | 421 |
| 349 | 20240801 | 125300 | 1727564800 | 21600 | 21550 | 21600 | 21500 | 1119 |
| 350 | 20240801 | 125200 | 1703464950 | 21500 | 21450 | 21550 | 21450 | 644 |
| 351 | 20240801 | 125100 | 1689616150 | 21450 | 21400 | 21450 | 21400 | 198 |
| 352 | 20240801 | 125000 | 1685376150 | 21400 | 21400 | 21400 | 21350 | 87 |
| 353 | 20240801 | 124900 | 1683516250 | 21400 | 21400 | 21400 | 21400 | 13 |
| 354 | 20240801 | 124800 | 1683238050 | 21350 | 21350 | 21400 | 21350 | 626 |
| 355 | 20240801 | 124700 | 1669871750 | 21350 | 21350 | 21350 | 21350 | 63 |
| 356 | 20240801 | 124600 | 1668526700 | 21350 | 21350 | 21350 | 21300 | 248 |
| 357 | 20240801 | 124500 | 1663241700 | 21300 | 21350 | 21400 | 21300 | 61 |
| 358 | 20240801 | 124400 | 1661938850 | 21300 | 21350 | 21350 | 21300 | 83 |
| 359 | 20240801 | 124300 | 1660166850 | 21300 | 21350 | 21350 | 21300 | 159 |
| 360 | 20240801 | 124200 | 1656776600 | 21350 | 21300 | 21350 | 21300 | 76 |
| 361 | 20240801 | 124100 | 1655154150 | 21350 | 21300 | 21350 | 21300 | 48 |
| 362 | 20240801 | 124000 | 1654130200 | 21300 | 21350 | 21350 | 21300 | 173 |
| 363 | 20240801 | 123900 | 1650444950 | 21300 | 21350 | 21350 | 21300 | 50 |
| 364 | 20240801 | 123800 | 1649379350 | 21350 | 21350 | 21350 | 21300 | 166 |
| 365 | 20240801 | 123700 | 1645838700 | 21350 | 21350 | 21350 | 21350 | 17 |
| 366 | 20240801 | 123600 | 1645475750 | 21350 | 21350 | 21350 | 21300 | 200 |
| 367 | 20240801 | 123500 | 1641211050 | 21350 | 21350 | 21350 | 21350 | 85 |
| 368 | 20240801 | 123400 | 1639396300 | 21350 | 21350 | 21350 | 21300 | 106 |
| 369 | 20240801 | 123300 | 1637136600 | 21350 | 21300 | 21350 | 21300 | 75 |
| 370 | 20240801 | 123200 | 1635537250 | 21350 | 21400 | 21400 | 21350 | 107 |
| 371 | 20240801 | 123100 | 1633251550 | 21350 | 21350 | 21350 | 21350 | 154 |
| 372 | 20240801 | 123000 | 1629963650 | 21350 | 21450 | 21450 | 21350 | 211 |
| 373 | 20240801 | 122900 | 1625453700 | 21450 | 21400 | 21450 | 21400 | 292 |
| 374 | 20240801 | 122800 | 1619204050 | 21400 | 21350 | 21400 | 21350 | 170 |
| 375 | 20240801 | 122700 | 1615570200 | 21350 | 21400 | 21400 | 21350 | 137 |
| 376 | 20240801 | 122600 | 1612642750 | 21400 | 21350 | 21400 | 21350 | 30 |
| 377 | 20240801 | 122500 | 1612001250 | 21350 | 21400 | 21400 | 21350 | 174 |
| 378 | 20240801 | 122400 | 1608281100 | 21350 | 21350 | 21400 | 21350 | 106 |
| 379 | 20240801 | 122300 | 1606017650 | 21350 | 21400 | 21400 | 21350 | 80 |
| 380 | 20240801 | 122200 | 1604308700 | 21350 | 21350 | 21350 | 21300 | 179 |
| 381 | 20240801 | 122100 | 1600491400 | 21350 | 21300 | 21350 | 21300 | 118 |
| 382 | 20240801 | 122000 | 1597975550 | 21350 | 21350 | 21350 | 21350 | 38 |
| 383 | 20240801 | 121900 | 1597164250 | 21350 | 21400 | 21400 | 21300 | 144 |
| 384 | 20240801 | 121800 | 1594092000 | 21350 | 21350 | 21350 | 21350 | 75 |
| 385 | 20240801 | 121700 | 1592490750 | 21350 | 21350 | 21350 | 21300 | 118 |
| 386 | 20240801 | 121600 | 1589974900 | 21400 | 21350 | 21400 | 21350 | 27 |
| 387 | 20240801 | 121500 | 1589398100 | 21350 | 21350 | 21350 | 21300 | 222 |
| 388 | 20240801 | 121400 | 1584661800 | 21350 | 21300 | 21350 | 21250 | 479 |
| 389 | 20240801 | 121300 | 1574468150 | 21300 | 21350 | 21350 | 21300 | 87 |
| 390 | 20240801 | 121200 | 1572614700 | 21350 | 21350 | 21350 | 21300 | 141 |
| 391 | 20240801 | 121100 | 1569608800 | 21300 | 21400 | 21400 | 21300 | 155 |
| 392 | 20240801 | 121000 | 1566305650 | 21400 | 21350 | 21400 | 21350 | 29 |
| 393 | 20240801 | 120900 | 1565685850 | 21350 | 21350 | 21350 | 21300 | 195 |
| 394 | 20240801 | 120800 | 1561527900 | 21350 | 21350 | 21350 | 21350 | 38 |
| 395 | 20240801 | 120700 | 1560716600 | 21400 | 21400 | 21400 | 21350 | 167 |
| 396 | 20240801 | 120600 | 1557148800 | 21400 | 21450 | 21450 | 21400 | 187 |
| 397 | 20240801 | 120500 | 1553142350 | 21450 | 21350 | 21450 | 21350 | 170 |
| 398 | 20240801 | 120400 | 1549506500 | 21400 | 21400 | 21400 | 21400 | 38 |
| 399 | 20240801 | 120300 | 1548693300 | 21400 | 21450 | 21450 | 21400 | 131 |
| 400 | 20240801 | 120200 | 1545888650 | 21450 | 21400 | 21450 | 21400 | 94 |
| 401 | 20240801 | 120100 | 1543874250 | 21450 | 21450 | 21450 | 21400 | 89 |
| 402 | 20240801 | 120000 | 1541965300 | 21450 | 21450 | 21450 | 21450 | 68 |
| 403 | 20240801 | 115900 | 1540506700 | 21450 | 21450 | 21450 | 21450 | 82 |
| 404 | 20240801 | 115800 | 1538747800 | 21400 | 21400 | 21400 | 21400 | 194 |
| 405 | 20240801 | 115700 | 1534596200 | 21450 | 21450 | 21450 | 21450 | 18 |
| 406 | 20240801 | 115600 | 1534210100 | 21400 | 21400 | 21450 | 21400 | 138 |
| 407 | 20240801 | 115500 | 1531254800 | 21400 | 21350 | 21400 | 21350 | 149 |
| 408 | 20240801 | 115400 | 1528072450 | 21400 | 21450 | 21450 | 21400 | 69 |
| 409 | 20240801 | 115300 | 1526595550 | 21400 | 21350 | 21400 | 21350 | 170 |
| 410 | 20240801 | 115200 | 1522961900 | 21400 | 21400 | 21400 | 21350 | 176 |
| 411 | 20240801 | 115100 | 1519203900 | 21400 | 21400 | 21400 | 21400 | 105 |
| 412 | 20240801 | 115000 | 1516956900 | 21400 | 21500 | 21500 | 21400 | 298 |
| 413 | 20240801 | 114900 | 1510572000 | 21450 | 21400 | 21450 | 21400 | 398 |
| 414 | 20240801 | 114800 | 1502048000 | 21400 | 21350 | 21400 | 21350 | 124 |
| 415 | 20240801 | 114700 | 1499399750 | 21400 | 21400 | 21450 | 21400 | 83 |
| 416 | 20240801 | 114600 | 1497623200 | 21400 | 21450 | 21450 | 21400 | 113 |
| 417 | 20240801 | 114500 | 1495204950 | 21450 | 21450 | 21450 | 21400 | 106 |
| 418 | 20240801 | 114400 | 1492935600 | 21450 | 21500 | 21500 | 21450 | 184 |
| 419 | 20240801 | 114300 | 1488985200 | 21500 | 21500 | 21500 | 21500 | 66 |
| 420 | 20240801 | 114200 | 1487566200 | 21500 | 21500 | 21500 | 21450 | 141 |
| 421 | 20240801 | 114100 | 1484539050 | 21550 | 21500 | 21550 | 21500 | 51 |
| 422 | 20240801 | 114000 | 1483441900 | 21550 | 21500 | 21550 | 21450 | 282 |
| 423 | 20240801 | 113900 | 1477374300 | 21500 | 21550 | 21550 | 21500 | 120 |
| 424 | 20240801 | 113800 | 1474793600 | 21550 | 21500 | 21550 | 21500 | 128 |
| 425 | 20240801 | 113700 | 1472038750 | 21500 | 21550 | 21550 | 21500 | 227 |
| 426 | 20240801 | 113600 | 1467153150 | 21550 | 21500 | 21550 | 21500 | 73 |
| 427 | 20240801 | 113500 | 1465580450 | 21500 | 21550 | 21550 | 21500 | 118 |
| 428 | 20240801 | 113400 | 1463040950 | 21500 | 21550 | 21550 | 21500 | 218 |
| 429 | 20240801 | 113300 | 1458349450 | 21500 | 21500 | 21500 | 21450 | 222 |
| 430 | 20240801 | 113200 | 1453579850 | 21500 | 21500 | 21500 | 21500 | 19 |
| 431 | 20240801 | 113100 | 1453171350 | 21450 | 21450 | 21450 | 21400 | 283 |
| 432 | 20240801 | 113000 | 1447104400 | 21450 | 21450 | 21500 | 21400 | 1529 |
| 433 | 20240801 | 112900 | 1414291200 | 21450 | 21500 | 21500 | 21450 | 238 |
| 434 | 20240801 | 112800 | 1409182050 | 21500 | 21500 | 21500 | 21500 | 6 |
| 435 | 20240801 | 112700 | 1409053050 | 21500 | 21450 | 21500 | 21450 | 328 |
| 436 | 20240801 | 112600 | 1402007250 | 21500 | 21450 | 21500 | 21450 | 389 |
| 437 | 20240801 | 112500 | 1393648200 | 21450 | 21450 | 21500 | 21450 | 213 |
| 438 | 20240801 | 112400 | 1389077450 | 21400 | 21400 | 21450 | 21400 | 298 |
| 439 | 20240801 | 112300 | 1382687850 | 21450 | 21350 | 21450 | 21350 | 209 |
| 440 | 20240801 | 112200 | 1378216700 | 21400 | 21400 | 21400 | 21350 | 302 |
| 441 | 20240801 | 112100 | 1371754250 | 21350 | 21400 | 21400 | 21350 | 283 |
| 442 | 20240801 | 112000 | 1365706900 | 21350 | 21400 | 21400 | 21350 | 62 |
| 443 | 20240801 | 111900 | 1364382900 | 21400 | 21400 | 21400 | 21350 | 240 |
| 444 | 20240801 | 111800 | 1359256300 | 21350 | 21400 | 21400 | 21350 | 185 |
| 445 | 20240801 | 111700 | 1355302750 | 21400 | 21400 | 21400 | 21350 | 187 |
| 446 | 20240801 | 111600 | 1351308000 | 21350 | 21400 | 21400 | 21350 | 23 |
| 447 | 20240801 | 111500 | 1350816300 | 21350 | 21400 | 21450 | 21350 | 419 |
| 448 | 20240801 | 111400 | 1341852900 | 21400 | 21400 | 21400 | 21400 | 51 |
| 449 | 20240801 | 111300 | 1340761500 | 21400 | 21400 | 21400 | 21350 | 257 |
| 450 | 20240801 | 111200 | 1335266050 | 21450 | 21400 | 21450 | 21400 | 41 |
| 451 | 20240801 | 111100 | 1334388050 | 21450 | 21400 | 21450 | 21400 | 102 |
| 452 | 20240801 | 111000 | 1332201800 | 21350 | 21450 | 21450 | 21350 | 268 |
| 453 | 20240801 | 110900 | 1326469600 | 21450 | 21450 | 21450 | 21450 | 42 |
| 454 | 20240801 | 110800 | 1325568700 | 21400 | 21450 | 21450 | 21400 | 229 |
| 455 | 20240801 | 110700 | 1320660050 | 21400 | 21400 | 21400 | 21400 | 95 |
| 456 | 20240801 | 110600 | 1318627050 | 21450 | 21450 | 21450 | 21400 | 154 |
| 457 | 20240801 | 110500 | 1315329100 | 21450 | 21450 | 21500 | 21400 | 183 |
| 458 | 20240801 | 110400 | 1311407750 | 21500 | 21450 | 21500 | 21450 | 531 |
| 459 | 20240801 | 110300 | 1300013800 | 21500 | 21350 | 21500 | 21350 | 150 |
| 460 | 20240801 | 110200 | 1296798400 | 21350 | 21450 | 21450 | 21350 | 792 |
| 461 | 20240801 | 110100 | 1279858550 | 21450 | 21450 | 21450 | 21450 | 133 |
| 462 | 20240801 | 110000 | 1277005700 | 21500 | 21400 | 21550 | 21400 | 2180 |
| 463 | 20240801 | 105900 | 1230114100 | 21350 | 21250 | 21450 | 21250 | 3092 |
| 464 | 20240801 | 105800 | 1164090700 | 21250 | 21200 | 21250 | 21200 | 486 |
| 465 | 20240801 | 105700 | 1153785050 | 21150 | 21150 | 21150 | 21150 | 227 |
| 466 | 20240801 | 105600 | 1148984000 | 21200 | 21150 | 21200 | 21150 | 211 |
| 467 | 20240801 | 105500 | 1144516100 | 21150 | 21200 | 21200 | 21150 | 287 |
| 468 | 20240801 | 105400 | 1138434300 | 21200 | 21200 | 21200 | 21150 | 303 |
| 469 | 20240801 | 105300 | 1132025700 | 21200 | 21200 | 21200 | 21150 | 454 |
| 470 | 20240801 | 105200 | 1122400950 | 21250 | 21250 | 21250 | 21200 | 171 |
| 471 | 20240801 | 105100 | 1118770650 | 21200 | 21250 | 21250 | 21200 | 263 |
| 472 | 20240801 | 105000 | 1113186250 | 21250 | 21250 | 21300 | 21250 | 94 |
| 473 | 20240801 | 104900 | 1111188100 | 21300 | 21300 | 21300 | 21250 | 189 |
| 474 | 20240801 | 104800 | 1107169150 | 21300 | 21200 | 21300 | 21200 | 125 |
| 475 | 20240801 | 104700 | 1104513450 | 21250 | 21200 | 21250 | 21200 | 283 |
| 476 | 20240801 | 104600 | 1098506450 | 21150 | 21150 | 21200 | 21100 | 397 |
| 477 | 20240801 | 104500 | 1090109250 | 21200 | 21150 | 21200 | 21150 | 90 |
| 478 | 20240801 | 104400 | 1088201300 | 21200 | 21150 | 21200 | 21150 | 154 |
| 479 | 20240801 | 104300 | 1084940850 | 21150 | 21200 | 21200 | 21150 | 111 |
| 480 | 20240801 | 104200 | 1082591050 | 21200 | 21200 | 21250 | 21200 | 533 |
| 481 | 20240801 | 104100 | 1071287100 | 21200 | 21200 | 21250 | 21200 | 909 |
| 482 | 20240801 | 104000 | 1052015900 | 21200 | 21200 | 21200 | 21200 | 13 |
| 483 | 20240801 | 103900 | 1051740300 | 21150 | 21100 | 21150 | 21050 | 1253 |
| 484 | 20240801 | 103800 | 1025260350 | 21050 | 21100 | 21100 | 21050 | 179 |
| 485 | 20240801 | 103700 | 1021487800 | 21100 | 21100 | 21150 | 21100 | 169 |
| 486 | 20240801 | 103600 | 1017921300 | 21150 | 21150 | 21150 | 21100 | 1267 |
| 487 | 20240801 | 103500 | 991147550 | 21150 | 21050 | 21150 | 21000 | 1592 |
| 488 | 20240801 | 103400 | 957569200 | 21050 | 21100 | 21100 | 21000 | 566 |
| 489 | 20240801 | 103300 | 945663850 | 21000 | 21000 | 21050 | 21000 | 733 |
| 490 | 20240801 | 103200 | 930251950 | 21050 | 21000 | 21050 | 21000 | 592 |
| 491 | 20240801 | 103100 | 917812250 | 21000 | 21050 | 21050 | 21000 | 97 |
| 492 | 20240801 | 103000 | 915774850 | 21050 | 21000 | 21050 | 21000 | 184 |
| 493 | 20240801 | 102900 | 911910800 | 21000 | 20950 | 21050 | 20950 | 757 |
| 494 | 20240801 | 102800 | 896016350 | 21000 | 21000 | 21000 | 20950 | 197 |
| 495 | 20240801 | 102700 | 891887200 | 21000 | 20950 | 21000 | 20950 | 176 |
| 496 | 20240801 | 102600 | 888199650 | 20950 | 20950 | 20950 | 20950 | 74 |
| 497 | 20240801 | 102500 | 886649350 | 20900 | 20900 | 21000 | 20900 | 497 |
| 498 | 20240801 | 102400 | 876246100 | 20900 | 20850 | 20950 | 20850 | 95 |
| 499 | 20240801 | 102300 | 874260350 | 20850 | 20850 | 20850 | 20800 | 380 |
| 500 | 20240801 | 102200 | 866340850 | 20850 | 20800 | 20850 | 20800 | 94 |
| 501 | 20240801 | 102100 | 864385300 | 20850 | 20800 | 20850 | 20800 | 128 |
| 502 | 20240801 | 102000 | 861721900 | 20800 | 20800 | 20850 | 20750 | 668 |
| 503 | 20240801 | 101900 | 847825450 | 20750 | 20700 | 20800 | 20700 | 126 |
| 504 | 20240801 | 101800 | 845211550 | 20700 | 20800 | 20800 | 20700 | 4167 |
| 505 | 20240801 | 101700 | 758873600 | 20850 | 20850 | 20850 | 20850 | 10 |
| 506 | 20240801 | 101600 | 758665100 | 20850 | 20800 | 20850 | 20800 | 143 |
| 507 | 20240801 | 101500 | 755685800 | 20800 | 20800 | 20800 | 20750 | 121 |
| 508 | 20240801 | 101400 | 753171650 | 20800 | 20850 | 20850 | 20800 | 131 |
| 509 | 20240801 | 101300 | 750446150 | 20850 | 20800 | 20850 | 20800 | 22 |
| 510 | 20240801 | 101200 | 749987750 | 20750 | 20800 | 20850 | 20750 | 281 |
| 511 | 20240801 | 101100 | 744151700 | 20800 | 20800 | 20800 | 20750 | 113 |
| 512 | 20240801 | 101000 | 741804150 | 20800 | 20800 | 20800 | 20750 | 162 |
| 513 | 20240801 | 100900 | 738440450 | 20750 | 20650 | 20750 | 20650 | 444 |
| 514 | 20240801 | 100800 | 729243600 | 20700 | 20700 | 20700 | 20650 | 442 |
| 515 | 20240801 | 100700 | 720096250 | 20700 | 20700 | 20750 | 20700 | 65 |
| 516 | 20240801 | 100600 | 718749700 | 20700 | 20750 | 20800 | 20700 | 960 |
| 517 | 20240801 | 100500 | 698852200 | 20750 | 20750 | 20750 | 20700 | 27 |
| 518 | 20240801 | 100400 | 698292350 | 20700 | 20800 | 20800 | 20700 | 161 |
| 519 | 20240801 | 100300 | 694954700 | 20750 | 20700 | 20750 | 20700 | 140 |
| 520 | 20240801 | 100200 | 692050650 | 20700 | 20700 | 20750 | 20700 | 137 |
| 521 | 20240801 | 100100 | 689213550 | 20750 | 20800 | 20800 | 20700 | 229 |
| 522 | 20240801 | 100000 | 684472100 | 20800 | 20750 | 20800 | 20700 | 267 |
| 523 | 20240801 | 095900 | 678935800 | 20700 | 20750 | 20750 | 20700 | 30 |
| 524 | 20240801 | 095800 | 678313750 | 20750 | 20750 | 20750 | 20700 | 159 |
| 525 | 20240801 | 095700 | 675022250 | 20750 | 20850 | 21000 | 20700 | 1553 |
| 526 | 20240801 | 095600 | 642750900 | 20900 | 20700 | 21150 | 20700 | 2719 |
| 527 | 20240801 | 095500 | 585786450 | 20700 | 20700 | 20800 | 20700 | 39 |
| 528 | 20240801 | 095400 | 584979050 | 20800 | 20750 | 20800 | 20750 | 378 |
| 529 | 20240801 | 095300 | 577135450 | 20750 | 20850 | 20850 | 20750 | 239 |
| 530 | 20240801 | 095200 | 572173250 | 20850 | 20850 | 20850 | 20800 | 351 |
| 531 | 20240801 | 095100 | 564872300 | 20900 | 20850 | 20900 | 20850 | 317 |
| 532 | 20240801 | 095000 | 558262800 | 20950 | 20950 | 20950 | 20950 | 1 |
| 533 | 20240801 | 094900 | 558241850 | 20800 | 20950 | 20950 | 20800 | 700 |
| 534 | 20240801 | 094800 | 543605550 | 20950 | 20900 | 20950 | 20900 | 5 |
| 535 | 20240801 | 094700 | 543501000 | 20900 | 20900 | 21000 | 20900 | 230 |
| 536 | 20240801 | 094600 | 538690900 | 20900 | 20850 | 20900 | 20850 | 40 |
| 537 | 20240801 | 094500 | 537855300 | 20850 | 20850 | 20950 | 20850 | 75 |
| 538 | 20240801 | 094400 | 536291450 | 20950 | 20800 | 20950 | 20800 | 149 |
| 539 | 20240801 | 094300 | 533191600 | 20750 | 20800 | 20800 | 20750 | 137 |
| 540 | 20240801 | 094200 | 530347300 | 20800 | 20750 | 20800 | 20750 | 363 |
| 541 | 20240801 | 094100 | 522813600 | 20750 | 20750 | 20750 | 20700 | 587 |
| 542 | 20240801 | 094000 | 510636750 | 20700 | 20750 | 20750 | 20700 | 415 |
| 543 | 20240801 | 093900 | 502031400 | 20800 | 20750 | 20800 | 20750 | 87 |
| 544 | 20240801 | 093800 | 500225200 | 20800 | 20800 | 20850 | 20750 | 346 |
| 545 | 20240801 | 093700 | 493031200 | 20850 | 20950 | 20950 | 20800 | 87 |
| 546 | 20240801 | 093600 | 491221300 | 20850 | 20800 | 20850 | 20750 | 574 |
| 547 | 20240801 | 093500 | 479282650 | 20800 | 20750 | 20800 | 20700 | 848 |
| 548 | 20240801 | 093400 | 461704500 | 20800 | 20850 | 20850 | 20750 | 521 |
| 549 | 20240801 | 093300 | 450880250 | 20850 | 20850 | 20850 | 20800 | 1852 |
| 550 | 20240801 | 093200 | 412311650 | 20900 | 20950 | 20950 | 20850 | 1849 |
| 551 | 20240801 | 093100 | 373729550 | 21000 | 20950 | 21000 | 20900 | 682 |
| 552 | 20240801 | 093000 | 359423350 | 20950 | 20900 | 20950 | 20900 | 81 |
| 553 | 20240801 | 092900 | 357730400 | 20950 | 20900 | 20950 | 20900 | 721 |
| 554 | 20240801 | 092800 | 342661400 | 20900 | 20950 | 20950 | 20900 | 80 |
| 555 | 20240801 | 092700 | 340988850 | 20950 | 20950 | 21000 | 20950 | 89 |
| 556 | 20240801 | 092600 | 339123750 | 20950 | 21000 | 21000 | 20950 | 179 |
| 557 | 20240801 | 092500 | 335371250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 558 | 20240801 | 092400 | 335371250 | 21000 | 20950 | 21000 | 20950 | 159 |
| 559 | 20240801 | 092300 | 332040050 | 21000 | 20950 | 21000 | 20900 | 308 |
| 560 | 20240801 | 092200 | 325589700 | 20950 | 20900 | 20950 | 20850 | 385 |
| 561 | 20240801 | 092100 | 317545400 | 20950 | 20950 | 21000 | 20950 | 148 |
| 562 | 20240801 | 092000 | 314444600 | 20950 | 21000 | 21000 | 20950 | 250 |
| 563 | 20240801 | 091900 | 309201050 | 21000 | 21000 | 21050 | 20950 | 378 |
| 564 | 20240801 | 091800 | 301263900 | 21050 | 20950 | 21050 | 20950 | 472 |
| 565 | 20240801 | 091700 | 291355350 | 21000 | 20900 | 21000 | 20850 | 1860 |
| 566 | 20240801 | 091600 | 252442800 | 20950 | 21100 | 21100 | 20950 | 709 |
| 567 | 20240801 | 091500 | 237560550 | 21100 | 21100 | 21100 | 21000 | 600 |
| 568 | 20240801 | 091400 | 224936900 | 21050 | 21100 | 21100 | 21050 | 31 |
| 569 | 20240801 | 091300 | 224284050 | 21100 | 21100 | 21100 | 21050 | 77 |
| 570 | 20240801 | 091200 | 222660600 | 21100 | 21000 | 21150 | 21000 | 250 |
| 571 | 20240801 | 091100 | 217404450 | 21000 | 21200 | 21200 | 21000 | 1123 |
| 572 | 20240801 | 091000 | 193730150 | 21200 | 21150 | 21200 | 21100 | 682 |
| 573 | 20240801 | 090900 | 179289600 | 21150 | 21150 | 21150 | 21050 | 1561 |
| 574 | 20240801 | 090800 | 146300450 | 21150 | 20900 | 21150 | 20900 | 1169 |
| 575 | 20240801 | 090700 | 121735500 | 20900 | 20950 | 20950 | 20900 | 232 |
| 576 | 20240801 | 090600 | 116875250 | 20950 | 20900 | 20950 | 20900 | 266 |
| 577 | 20240801 | 090500 | 111315800 | 20900 | 20900 | 20950 | 20800 | 502 |
| 578 | 20240801 | 090400 | 100843900 | 20900 | 20950 | 20950 | 20750 | 1305 |
| 579 | 20240801 | 090300 | 73659550 | 21000 | 20900 | 21000 | 20850 | 430 |
| 580 | 20240801 | 090200 | 64658150 | 20900 | 20850 | 20900 | 20800 | 833 |
| 581 | 20240801 | 090100 | 47284600 | 20950 | 20850 | 20950 | 20850 | 580 |
| 582 | 20240801 | 090000 | 35182950 | 20850 | 20750 | 21000 | 20750 | 1692 |