31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 184000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 3909 |
| 3 | 20240802 | 183900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20240802 | 183800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20240802 | 183700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20240802 | 183600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20240802 | 183500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20240802 | 183400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20240802 | 183300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20240802 | 183200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20240802 | 183100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20240802 | 183000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20240802 | 182900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20240802 | 182800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20240802 | 182700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20240802 | 182600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20240802 | 182500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20240802 | 182400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20240802 | 182300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20240802 | 182200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20240802 | 182100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20240802 | 182000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20240802 | 181900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20240802 | 181800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20240802 | 181700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20240802 | 181600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20240802 | 181500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20240802 | 181400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20240802 | 181300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20240802 | 181200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20240802 | 181100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20240802 | 181000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 3909 |
| 33 | 20240802 | 180900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20240802 | 180800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20240802 | 180700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20240802 | 180600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20240802 | 180500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20240802 | 180400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20240802 | 180300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20240802 | 180200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20240802 | 180100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20240802 | 180000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20240802 | 175900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20240802 | 175800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20240802 | 175700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20240802 | 175600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20240802 | 175500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20240802 | 175400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20240802 | 175300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20240802 | 175200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20240802 | 175100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20240802 | 175000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20240802 | 174900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20240802 | 174800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20240802 | 174700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20240802 | 174600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20240802 | 174500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20240802 | 174400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20240802 | 174300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20240802 | 174200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20240802 | 174100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20240802 | 174000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 3909 |
| 63 | 20240802 | 173900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20240802 | 173800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20240802 | 173700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20240802 | 173600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20240802 | 173500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20240802 | 173400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20240802 | 173300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20240802 | 173200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20240802 | 173100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20240802 | 173000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20240802 | 172900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20240802 | 172800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20240802 | 172700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20240802 | 172600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20240802 | 172500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20240802 | 172400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20240802 | 172300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20240802 | 172200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20240802 | 172100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20240802 | 172000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20240802 | 171900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20240802 | 171800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20240802 | 171700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20240802 | 171600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20240802 | 171500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20240802 | 171400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20240802 | 171300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20240802 | 171200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20240802 | 171100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20240802 | 171000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 3909 |
| 93 | 20240802 | 170900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20240802 | 170800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20240802 | 170700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20240802 | 170600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20240802 | 170500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20240802 | 170400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20240802 | 170300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20240802 | 170200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20240802 | 170100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20240802 | 170000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20240802 | 165900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20240802 | 165800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20240802 | 165700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20240802 | 165600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20240802 | 165500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20240802 | 165400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20240802 | 165300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20240802 | 165200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20240802 | 165100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20240802 | 165000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20240802 | 164900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20240802 | 164800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20240802 | 164700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20240802 | 164600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20240802 | 164500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20240802 | 164400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20240802 | 164300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20240802 | 164200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20240802 | 164100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20240802 | 164000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 3909 |
| 123 | 20240802 | 163900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20240802 | 163800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20240802 | 163700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20240802 | 163600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20240802 | 163500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20240802 | 163400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20240802 | 163300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20240802 | 163200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20240802 | 163100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20240802 | 163000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20240802 | 162900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20240802 | 162800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20240802 | 162700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20240802 | 162600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20240802 | 162500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20240802 | 162400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20240802 | 162300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20240802 | 162200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20240802 | 162100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20240802 | 162000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20240802 | 161900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20240802 | 161800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20240802 | 161700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20240802 | 161600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20240802 | 161500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20240802 | 161400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20240802 | 161300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20240802 | 161200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20240802 | 161100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20240802 | 161000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 3909 |
| 153 | 20240802 | 160900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20240802 | 160800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20240802 | 160700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20240802 | 160600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20240802 | 160500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20240802 | 160400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20240802 | 160300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20240802 | 160200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20240802 | 160100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20240802 | 160000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20240802 | 155900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20240802 | 155800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20240802 | 155700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20240802 | 155600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20240802 | 155500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20240802 | 155400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20240802 | 155300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20240802 | 155200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20240802 | 155100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20240802 | 155000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20240802 | 154900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20240802 | 154800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20240802 | 154700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20240802 | 154600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20240802 | 154500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20240802 | 154400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20240802 | 154300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20240802 | 154200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20240802 | 154100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20240802 | 154000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 3909 |
| 183 | 20240802 | 153900 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20240802 | 153800 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20240802 | 153700 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20240802 | 153600 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20240802 | 153500 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20240802 | 153400 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20240802 | 153300 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20240802 | 153200 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20240802 | 153100 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20240802 | 153000 | 3905227650 | 22200 | 22200 | 22200 | 22200 | 3909 |
| 193 | 20240802 | 152900 | 3818447850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20240802 | 152800 | 3818447850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20240802 | 152700 | 3818447850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20240802 | 152600 | 3818447850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20240802 | 152500 | 3818447850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20240802 | 152400 | 3818447850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20240802 | 152300 | 3818447850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20240802 | 152200 | 3818447850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20240802 | 152100 | 3818447850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20240802 | 152000 | 3818447850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20240802 | 151900 | 3818447850 | 22200 | 22200 | 22250 | 22150 | 1096 |
| 204 | 20240802 | 151800 | 3794106450 | 22200 | 22200 | 22250 | 22150 | 55 |
| 205 | 20240802 | 151700 | 3792887100 | 22250 | 22300 | 22300 | 22200 | 195 |
| 206 | 20240802 | 151600 | 3788547600 | 22150 | 22350 | 22350 | 22150 | 1765 |
| 207 | 20240802 | 151500 | 3749199950 | 22350 | 22200 | 22350 | 22200 | 1816 |
| 208 | 20240802 | 151400 | 3708762550 | 22200 | 22200 | 22250 | 22150 | 1602 |
| 209 | 20240802 | 151300 | 3673191000 | 22200 | 22050 | 22200 | 22000 | 2502 |
| 210 | 20240802 | 151200 | 3617920100 | 21950 | 21950 | 22050 | 21950 | 1537 |
| 211 | 20240802 | 151100 | 3584044800 | 22000 | 22000 | 22000 | 22000 | 422 |
| 212 | 20240802 | 151000 | 3574760800 | 22000 | 21950 | 22000 | 21900 | 296 |
| 213 | 20240802 | 150900 | 3568277050 | 21950 | 21900 | 22000 | 21900 | 364 |
| 214 | 20240802 | 150800 | 3560292750 | 21950 | 21950 | 21950 | 21900 | 57 |
| 215 | 20240802 | 150700 | 3559041700 | 22000 | 22000 | 22000 | 21950 | 118 |
| 216 | 20240802 | 150600 | 3556449650 | 22000 | 22000 | 22000 | 21900 | 223 |
| 217 | 20240802 | 150500 | 3551553900 | 21950 | 21950 | 21950 | 21950 | 110 |
| 218 | 20240802 | 150400 | 3549139400 | 21950 | 21950 | 21950 | 21900 | 369 |
| 219 | 20240802 | 150300 | 3541056200 | 21950 | 22050 | 22050 | 21900 | 1334 |
| 220 | 20240802 | 150200 | 3511763100 | 22050 | 22050 | 22050 | 22050 | 6 |
| 221 | 20240802 | 150100 | 3511630800 | 22000 | 22000 | 22050 | 21950 | 1277 |
| 222 | 20240802 | 150000 | 3483558100 | 22000 | 22000 | 22000 | 21950 | 349 |
| 223 | 20240802 | 145900 | 3475886600 | 22000 | 22000 | 22000 | 22000 | 37 |
| 224 | 20240802 | 145800 | 3475072600 | 22000 | 22000 | 22000 | 21950 | 23 |
| 225 | 20240802 | 145700 | 3474566950 | 22000 | 22000 | 22050 | 21900 | 914 |
| 226 | 20240802 | 145600 | 3454488250 | 22050 | 22100 | 22100 | 22000 | 481 |
| 227 | 20240802 | 145500 | 3443902600 | 22100 | 22050 | 22100 | 22000 | 326 |
| 228 | 20240802 | 145400 | 3436719350 | 22050 | 21950 | 22050 | 21900 | 1523 |
| 229 | 20240802 | 145300 | 3403220000 | 21950 | 22000 | 22000 | 21950 | 47 |
| 230 | 20240802 | 145200 | 3402186350 | 22000 | 22000 | 22000 | 21950 | 116 |
| 231 | 20240802 | 145100 | 3399634650 | 22000 | 22000 | 22000 | 21900 | 921 |
| 232 | 20240802 | 145000 | 3379413250 | 21950 | 22000 | 22000 | 21950 | 61 |
| 233 | 20240802 | 144900 | 3378071550 | 22000 | 22000 | 22000 | 21950 | 76 |
| 234 | 20240802 | 144800 | 3376399850 | 21950 | 21950 | 22000 | 21900 | 155 |
| 235 | 20240802 | 144700 | 3372998200 | 22000 | 21950 | 22000 | 21900 | 400 |
| 236 | 20240802 | 144600 | 3364232900 | 21900 | 21950 | 21950 | 21900 | 41 |
| 237 | 20240802 | 144500 | 3363333750 | 21950 | 21900 | 21950 | 21850 | 917 |
| 238 | 20240802 | 144400 | 3343241300 | 21900 | 21950 | 21950 | 21900 | 331 |
| 239 | 20240802 | 144300 | 3335990600 | 21950 | 21950 | 21950 | 21900 | 78 |
| 240 | 20240802 | 144200 | 3334278900 | 21950 | 21900 | 21950 | 21850 | 156 |
| 241 | 20240802 | 144100 | 3330867300 | 21900 | 21950 | 21950 | 21900 | 176 |
| 242 | 20240802 | 144000 | 3327009450 | 21900 | 21900 | 21950 | 21800 | 528 |
| 243 | 20240802 | 143900 | 3315446450 | 21900 | 21800 | 21900 | 21800 | 245 |
| 244 | 20240802 | 143800 | 3310102800 | 21850 | 21900 | 21900 | 21850 | 128 |
| 245 | 20240802 | 143700 | 3307304600 | 21900 | 21800 | 21900 | 21800 | 297 |
| 246 | 20240802 | 143600 | 3300817850 | 21850 | 21850 | 21850 | 21800 | 322 |
| 247 | 20240802 | 143500 | 3293793100 | 21800 | 21850 | 21900 | 21800 | 1192 |
| 248 | 20240802 | 143400 | 3267770200 | 21850 | 21800 | 21850 | 21750 | 163 |
| 249 | 20240802 | 143300 | 3264221500 | 21800 | 21700 | 21800 | 21700 | 277 |
| 250 | 20240802 | 143200 | 3258207800 | 21700 | 21700 | 21700 | 21650 | 360 |
| 251 | 20240802 | 143100 | 3250400150 | 21700 | 21700 | 21750 | 21650 | 726 |
| 252 | 20240802 | 143000 | 3234650200 | 21700 | 21750 | 21800 | 21700 | 1585 |
| 253 | 20240802 | 142900 | 3200176250 | 21800 | 21750 | 21800 | 21750 | 114 |
| 254 | 20240802 | 142800 | 3197694950 | 21800 | 21800 | 21800 | 21750 | 139 |
| 255 | 20240802 | 142700 | 3194670750 | 21800 | 21800 | 21800 | 21750 | 622 |
| 256 | 20240802 | 142600 | 3181136250 | 21850 | 21900 | 21900 | 21800 | 203 |
| 257 | 20240802 | 142500 | 3176705600 | 21900 | 21800 | 21900 | 21800 | 315 |
| 258 | 20240802 | 142400 | 3169830500 | 21800 | 21750 | 21850 | 21750 | 235 |
| 259 | 20240802 | 142300 | 3164718550 | 21800 | 21850 | 21850 | 21800 | 224 |
| 260 | 20240802 | 142200 | 3159828650 | 21850 | 21900 | 21900 | 21800 | 930 |
| 261 | 20240802 | 142100 | 3139522800 | 21900 | 21850 | 21900 | 21800 | 1323 |
| 262 | 20240802 | 142000 | 3110622550 | 21900 | 21850 | 21950 | 21800 | 482 |
| 263 | 20240802 | 141900 | 3100081850 | 21850 | 21900 | 21900 | 21850 | 122 |
| 264 | 20240802 | 141800 | 3097415300 | 21900 | 21900 | 21900 | 21850 | 466 |
| 265 | 20240802 | 141700 | 3087228500 | 21900 | 21950 | 21950 | 21900 | 125 |
| 266 | 20240802 | 141600 | 3084489250 | 21900 | 21900 | 21950 | 21900 | 257 |
| 267 | 20240802 | 141500 | 3078854550 | 21900 | 21950 | 21950 | 21850 | 361 |
| 268 | 20240802 | 141400 | 3070958350 | 21950 | 21950 | 21950 | 21900 | 170 |
| 269 | 20240802 | 141300 | 3067231700 | 21950 | 21950 | 21950 | 21850 | 511 |
| 270 | 20240802 | 141200 | 3056041700 | 21950 | 21950 | 22000 | 21900 | 170 |
| 271 | 20240802 | 141100 | 3052310500 | 21950 | 21900 | 21950 | 21900 | 282 |
| 272 | 20240802 | 141000 | 3046130550 | 21900 | 21850 | 21900 | 21800 | 216 |
| 273 | 20240802 | 140900 | 3041414700 | 21800 | 21850 | 21900 | 21800 | 615 |
| 274 | 20240802 | 140800 | 3027976900 | 21850 | 21900 | 21950 | 21850 | 486 |
| 275 | 20240802 | 140700 | 3017336400 | 21950 | 22000 | 22000 | 21950 | 101 |
| 276 | 20240802 | 140600 | 3015119300 | 22000 | 22000 | 22000 | 21950 | 238 |
| 277 | 20240802 | 140500 | 3009887450 | 22000 | 22000 | 22000 | 21950 | 360 |
| 278 | 20240802 | 140400 | 3001983050 | 22000 | 22000 | 22000 | 22000 | 117 |
| 279 | 20240802 | 140300 | 2999409050 | 21950 | 22050 | 22050 | 21950 | 116 |
| 280 | 20240802 | 140200 | 2996856050 | 22050 | 22100 | 22100 | 22050 | 148 |
| 281 | 20240802 | 140100 | 2993591450 | 22100 | 22050 | 22100 | 21950 | 276 |
| 282 | 20240802 | 140000 | 2987501550 | 22050 | 22000 | 22050 | 22000 | 353 |
| 283 | 20240802 | 135900 | 2979731300 | 22050 | 22050 | 22050 | 22000 | 116 |
| 284 | 20240802 | 135800 | 2977177850 | 22050 | 22050 | 22050 | 22050 | 50 |
| 285 | 20240802 | 135700 | 2976075350 | 22050 | 22100 | 22100 | 22000 | 100 |
| 286 | 20240802 | 135600 | 2973873350 | 22050 | 22000 | 22050 | 21950 | 1148 |
| 287 | 20240802 | 135500 | 2948612650 | 22000 | 21950 | 22000 | 21900 | 191 |
| 288 | 20240802 | 135400 | 2944422400 | 21950 | 21950 | 22000 | 21950 | 35 |
| 289 | 20240802 | 135300 | 2943652800 | 22000 | 21950 | 22000 | 21900 | 562 |
| 290 | 20240802 | 135200 | 2931323600 | 22000 | 21950 | 22000 | 21950 | 536 |
| 291 | 20240802 | 135100 | 2919553850 | 21950 | 22100 | 22100 | 21950 | 1155 |
| 292 | 20240802 | 135000 | 2894134250 | 22100 | 22100 | 22100 | 22000 | 531 |
| 293 | 20240802 | 134900 | 2882424900 | 22100 | 22100 | 22100 | 22050 | 537 |
| 294 | 20240802 | 134800 | 2870581800 | 22150 | 22150 | 22150 | 22050 | 523 |
| 295 | 20240802 | 134700 | 2859019900 | 22150 | 22150 | 22200 | 22100 | 456 |
| 296 | 20240802 | 134600 | 2848926500 | 22200 | 22200 | 22250 | 22200 | 363 |
| 297 | 20240802 | 134500 | 2840860350 | 22200 | 22200 | 22250 | 22150 | 182 |
| 298 | 20240802 | 134400 | 2836822900 | 22200 | 22250 | 22250 | 22150 | 149 |
| 299 | 20240802 | 134300 | 2833517750 | 22250 | 22250 | 22250 | 22200 | 206 |
| 300 | 20240802 | 134200 | 2828943000 | 22250 | 22250 | 22300 | 22200 | 167 |
| 301 | 20240802 | 134100 | 2825232400 | 22300 | 22250 | 22350 | 22250 | 615 |
| 302 | 20240802 | 134000 | 2811513900 | 22250 | 22250 | 22300 | 22250 | 107 |
| 303 | 20240802 | 133900 | 2809132700 | 22250 | 22250 | 22250 | 22250 | 85 |
| 304 | 20240802 | 133800 | 2807241450 | 22250 | 22250 | 22250 | 22250 | 62 |
| 305 | 20240802 | 133700 | 2805861950 | 22250 | 22250 | 22250 | 22200 | 121 |
| 306 | 20240802 | 133600 | 2803173850 | 22300 | 22250 | 22300 | 22200 | 159 |
| 307 | 20240802 | 133500 | 2799636150 | 22250 | 22250 | 22250 | 22200 | 212 |
| 308 | 20240802 | 133400 | 2794926900 | 22250 | 22250 | 22250 | 22200 | 61 |
| 309 | 20240802 | 133300 | 2793570700 | 22250 | 22250 | 22250 | 22250 | 43 |
| 310 | 20240802 | 133200 | 2792613950 | 22250 | 22300 | 22300 | 22250 | 574 |
| 311 | 20240802 | 133100 | 2779839500 | 22300 | 22300 | 22350 | 22300 | 188 |
| 312 | 20240802 | 133000 | 2775646950 | 22300 | 22300 | 22350 | 22250 | 320 |
| 313 | 20240802 | 132900 | 2768511000 | 22300 | 22250 | 22300 | 22250 | 63 |
| 314 | 20240802 | 132800 | 2767108850 | 22300 | 22300 | 22300 | 22250 | 405 |
| 315 | 20240802 | 132700 | 2758094700 | 22300 | 22300 | 22300 | 22300 | 57 |
| 316 | 20240802 | 132600 | 2756823600 | 22300 | 22350 | 22350 | 22250 | 479 |
| 317 | 20240802 | 132500 | 2746150000 | 22350 | 22300 | 22350 | 22200 | 1023 |
| 318 | 20240802 | 132400 | 2723350900 | 22300 | 22300 | 22300 | 22200 | 284 |
| 319 | 20240802 | 132300 | 2717028400 | 22300 | 22250 | 22300 | 22200 | 373 |
| 320 | 20240802 | 132200 | 2708725400 | 22250 | 22200 | 22250 | 22150 | 417 |
| 321 | 20240802 | 132100 | 2699466250 | 22200 | 22200 | 22200 | 22150 | 271 |
| 322 | 20240802 | 132000 | 2693458650 | 22200 | 22150 | 22200 | 22100 | 153 |
| 323 | 20240802 | 131900 | 2690067950 | 22150 | 22150 | 22150 | 22150 | 23 |
| 324 | 20240802 | 131800 | 2689558500 | 22150 | 22050 | 22150 | 22050 | 12 |
| 325 | 20240802 | 131700 | 2689293150 | 22150 | 22100 | 22150 | 22100 | 81 |
| 326 | 20240802 | 131600 | 2687502350 | 22100 | 22100 | 22150 | 22050 | 439 |
| 327 | 20240802 | 131500 | 2677796450 | 22100 | 22100 | 22150 | 22100 | 172 |
| 328 | 20240802 | 131400 | 2673994800 | 22100 | 22000 | 22150 | 22000 | 744 |
| 329 | 20240802 | 131300 | 2657589450 | 22050 | 22050 | 22050 | 22000 | 1706 |
| 330 | 20240802 | 131200 | 2620004100 | 22100 | 22100 | 22150 | 22050 | 663 |
| 331 | 20240802 | 131100 | 2605369100 | 22150 | 22150 | 22200 | 22100 | 1078 |
| 332 | 20240802 | 131000 | 2581524300 | 22200 | 22200 | 22200 | 22150 | 317 |
| 333 | 20240802 | 130900 | 2574497650 | 22250 | 22250 | 22250 | 22200 | 557 |
| 334 | 20240802 | 130800 | 2562123600 | 22250 | 22300 | 22350 | 22250 | 218 |
| 335 | 20240802 | 130700 | 2557268000 | 22300 | 22300 | 22300 | 22300 | 25 |
| 336 | 20240802 | 130600 | 2556710500 | 22300 | 22300 | 22350 | 22250 | 544 |
| 337 | 20240802 | 130500 | 2544579550 | 22300 | 22250 | 22300 | 22250 | 237 |
| 338 | 20240802 | 130400 | 2539302550 | 22300 | 22250 | 22300 | 22250 | 97 |
| 339 | 20240802 | 130300 | 2537142400 | 22200 | 22200 | 22200 | 22200 | 71 |
| 340 | 20240802 | 130200 | 2535566200 | 22200 | 22250 | 22250 | 22200 | 76 |
| 341 | 20240802 | 130100 | 2533878250 | 22250 | 22250 | 22250 | 22200 | 295 |
| 342 | 20240802 | 130000 | 2527319950 | 22250 | 22200 | 22250 | 22150 | 350 |
| 343 | 20240802 | 125900 | 2519554200 | 22200 | 22300 | 22300 | 22200 | 487 |
| 344 | 20240802 | 125800 | 2508739200 | 22300 | 22250 | 22300 | 22250 | 208 |
| 345 | 20240802 | 125700 | 2504110250 | 22300 | 22300 | 22300 | 22300 | 74 |
| 346 | 20240802 | 125600 | 2502460050 | 22300 | 22250 | 22300 | 22200 | 759 |
| 347 | 20240802 | 125500 | 2485585600 | 22300 | 22300 | 22300 | 22250 | 250 |
| 348 | 20240802 | 125400 | 2480017400 | 22300 | 22300 | 22300 | 22300 | 27 |
| 349 | 20240802 | 125300 | 2479415300 | 22300 | 22300 | 22350 | 22250 | 241 |
| 350 | 20240802 | 125200 | 2474042250 | 22300 | 22300 | 22300 | 22300 | 175 |
| 351 | 20240802 | 125100 | 2470139750 | 22300 | 22300 | 22300 | 22250 | 144 |
| 352 | 20240802 | 125000 | 2466929050 | 22300 | 22250 | 22300 | 22250 | 194 |
| 353 | 20240802 | 124900 | 2462608750 | 22300 | 22350 | 22350 | 22300 | 159 |
| 354 | 20240802 | 124800 | 2459062700 | 22350 | 22300 | 22350 | 22300 | 603 |
| 355 | 20240802 | 124700 | 2445606050 | 22300 | 22250 | 22300 | 22250 | 39 |
| 356 | 20240802 | 124600 | 2444736450 | 22300 | 22300 | 22350 | 22200 | 283 |
| 357 | 20240802 | 124500 | 2438428550 | 22300 | 22300 | 22350 | 22250 | 239 |
| 358 | 20240802 | 124400 | 2433104450 | 22300 | 22300 | 22300 | 22250 | 34 |
| 359 | 20240802 | 124300 | 2432346300 | 22300 | 22300 | 22350 | 22250 | 71 |
| 360 | 20240802 | 124200 | 2430764100 | 22300 | 22250 | 22300 | 22250 | 223 |
| 361 | 20240802 | 124100 | 2425794000 | 22250 | 22250 | 22300 | 22250 | 189 |
| 362 | 20240802 | 124000 | 2421582350 | 22250 | 22250 | 22250 | 22200 | 40 |
| 363 | 20240802 | 123900 | 2420692400 | 22250 | 22250 | 22250 | 22200 | 37 |
| 364 | 20240802 | 123800 | 2419869300 | 22250 | 22250 | 22350 | 22200 | 270 |
| 365 | 20240802 | 123700 | 2413865800 | 22300 | 22300 | 22300 | 22250 | 234 |
| 366 | 20240802 | 123600 | 2408647800 | 22300 | 22300 | 22300 | 22250 | 175 |
| 367 | 20240802 | 123500 | 2404745650 | 22300 | 22300 | 22300 | 22300 | 130 |
| 368 | 20240802 | 123400 | 2401846650 | 22300 | 22300 | 22300 | 22250 | 22 |
| 369 | 20240802 | 123300 | 2401356150 | 22300 | 22250 | 22300 | 22250 | 59 |
| 370 | 20240802 | 123200 | 2400041550 | 22250 | 22250 | 22300 | 22250 | 54 |
| 371 | 20240802 | 123100 | 2398839350 | 22250 | 22300 | 22350 | 22200 | 317 |
| 372 | 20240802 | 123000 | 2391782800 | 22300 | 22300 | 22300 | 22250 | 171 |
| 373 | 20240802 | 122900 | 2387974000 | 22300 | 22350 | 22350 | 22300 | 174 |
| 374 | 20240802 | 122800 | 2384092400 | 22350 | 22200 | 22350 | 22200 | 892 |
| 375 | 20240802 | 122700 | 2364246950 | 22250 | 22300 | 22350 | 22150 | 943 |
| 376 | 20240802 | 122600 | 2343251250 | 22350 | 22450 | 22450 | 22350 | 258 |
| 377 | 20240802 | 122500 | 2337476450 | 22450 | 22450 | 22450 | 22350 | 586 |
| 378 | 20240802 | 122400 | 2324348600 | 22350 | 22350 | 22550 | 22350 | 1263 |
| 379 | 20240802 | 122300 | 2296061100 | 22350 | 22300 | 22350 | 22300 | 122 |
| 380 | 20240802 | 122200 | 2293334900 | 22350 | 22550 | 22550 | 22300 | 929 |
| 381 | 20240802 | 122100 | 2272532950 | 22500 | 22450 | 22550 | 22350 | 2748 |
| 382 | 20240802 | 122000 | 2210761650 | 22450 | 22500 | 22500 | 22350 | 1275 |
| 383 | 20240802 | 121900 | 2182192350 | 22500 | 22300 | 22500 | 22250 | 2334 |
| 384 | 20240802 | 121800 | 2129918800 | 22300 | 22400 | 22400 | 22250 | 614 |
| 385 | 20240802 | 121700 | 2116215350 | 22400 | 22400 | 22400 | 22350 | 630 |
| 386 | 20240802 | 121600 | 2102121300 | 22400 | 22450 | 22500 | 22400 | 968 |
| 387 | 20240802 | 121500 | 2080404000 | 22400 | 22450 | 22450 | 22400 | 1109 |
| 388 | 20240802 | 121400 | 2055519350 | 22450 | 22500 | 22500 | 22400 | 2055 |
| 389 | 20240802 | 121300 | 2009359050 | 22450 | 22450 | 22500 | 22400 | 3151 |
| 390 | 20240802 | 121200 | 1938626300 | 22450 | 22250 | 22450 | 22250 | 3709 |
| 391 | 20240802 | 121100 | 1855754900 | 22250 | 22200 | 22300 | 22200 | 1159 |
| 392 | 20240802 | 121000 | 1829988350 | 22200 | 22150 | 22200 | 22150 | 665 |
| 393 | 20240802 | 120900 | 1815257150 | 22150 | 22250 | 22250 | 22150 | 361 |
| 394 | 20240802 | 120800 | 1807258850 | 22250 | 22200 | 22250 | 22200 | 1167 |
| 395 | 20240802 | 120700 | 1781350550 | 22200 | 22200 | 22200 | 22150 | 128 |
| 396 | 20240802 | 120600 | 1778511900 | 22150 | 22200 | 22200 | 22150 | 371 |
| 397 | 20240802 | 120500 | 1770283200 | 22200 | 22100 | 22200 | 22100 | 1406 |
| 398 | 20240802 | 120400 | 1739166800 | 22050 | 22100 | 22100 | 22050 | 334 |
| 399 | 20240802 | 120300 | 1731800750 | 22100 | 22050 | 22100 | 22050 | 1885 |
| 400 | 20240802 | 120200 | 1690233300 | 22050 | 22050 | 22050 | 22050 | 52 |
| 401 | 20240802 | 120100 | 1689086700 | 22050 | 22000 | 22050 | 21950 | 265 |
| 402 | 20240802 | 120000 | 1683254850 | 22000 | 22050 | 22050 | 21950 | 417 |
| 403 | 20240802 | 115900 | 1674079550 | 22050 | 22000 | 22050 | 22000 | 688 |
| 404 | 20240802 | 115800 | 1658939250 | 22000 | 22000 | 22000 | 22000 | 14 |
| 405 | 20240802 | 115700 | 1658631250 | 22000 | 22000 | 22000 | 22000 | 51 |
| 406 | 20240802 | 115600 | 1657509250 | 22000 | 22000 | 22050 | 21950 | 100 |
| 407 | 20240802 | 115500 | 1655306300 | 22000 | 22050 | 22050 | 22000 | 430 |
| 408 | 20240802 | 115400 | 1645843700 | 22050 | 22050 | 22050 | 22050 | 44 |
| 409 | 20240802 | 115300 | 1644873500 | 22050 | 22050 | 22050 | 22000 | 307 |
| 410 | 20240802 | 115200 | 1638114150 | 22050 | 21950 | 22050 | 21950 | 834 |
| 411 | 20240802 | 115100 | 1619766550 | 21950 | 22000 | 22000 | 21950 | 373 |
| 412 | 20240802 | 115000 | 1611576900 | 22000 | 22000 | 22000 | 21950 | 278 |
| 413 | 20240802 | 114900 | 1605471050 | 22000 | 22050 | 22050 | 22000 | 158 |
| 414 | 20240802 | 114800 | 1601994750 | 22050 | 22050 | 22050 | 22000 | 32 |
| 415 | 20240802 | 114700 | 1601289450 | 22050 | 22000 | 22050 | 22000 | 12 |
| 416 | 20240802 | 114600 | 1601025400 | 22000 | 22000 | 22050 | 21950 | 274 |
| 417 | 20240802 | 114500 | 1594996950 | 22000 | 22000 | 22000 | 21950 | 436 |
| 418 | 20240802 | 114400 | 1585425000 | 22000 | 21950 | 22000 | 21950 | 1026 |
| 419 | 20240802 | 114300 | 1562855450 | 22000 | 22000 | 22000 | 21950 | 37 |
| 420 | 20240802 | 114200 | 1562042750 | 21950 | 22000 | 22000 | 21950 | 41 |
| 421 | 20240802 | 114100 | 1561141250 | 21950 | 22000 | 22000 | 21950 | 256 |
| 422 | 20240802 | 114000 | 1555515750 | 22000 | 21950 | 22000 | 21950 | 90 |
| 423 | 20240802 | 113900 | 1553538100 | 22000 | 22000 | 22000 | 22000 | 23 |
| 424 | 20240802 | 113800 | 1553032100 | 22000 | 22000 | 22000 | 22000 | 45 |
| 425 | 20240802 | 113700 | 1552042100 | 22000 | 22000 | 22000 | 22000 | 13 |
| 426 | 20240802 | 113600 | 1551756100 | 22000 | 22000 | 22000 | 21950 | 130 |
| 427 | 20240802 | 113500 | 1548896450 | 22000 | 21950 | 22000 | 21950 | 240 |
| 428 | 20240802 | 113400 | 1543626700 | 21950 | 21900 | 21950 | 21900 | 94 |
| 429 | 20240802 | 113300 | 1541566400 | 21950 | 22000 | 22000 | 21950 | 205 |
| 430 | 20240802 | 113200 | 1537066350 | 22000 | 21950 | 22000 | 21950 | 377 |
| 431 | 20240802 | 113100 | 1528789200 | 21950 | 22000 | 22000 | 21950 | 161 |
| 432 | 20240802 | 113000 | 1525247450 | 22000 | 21950 | 22000 | 21950 | 176 |
| 433 | 20240802 | 112900 | 1521381450 | 22000 | 22000 | 22000 | 22000 | 17 |
| 434 | 20240802 | 112800 | 1521007450 | 22000 | 22000 | 22000 | 21950 | 73 |
| 435 | 20240802 | 112700 | 1519401500 | 22000 | 22000 | 22000 | 22000 | 8 |
| 436 | 20240802 | 112600 | 1519225500 | 22000 | 22000 | 22000 | 21950 | 378 |
| 437 | 20240802 | 112500 | 1510921500 | 22000 | 22000 | 22000 | 21950 | 619 |
| 438 | 20240802 | 112400 | 1497304500 | 22000 | 21900 | 22000 | 21900 | 96 |
| 439 | 20240802 | 112300 | 1495197300 | 21950 | 21900 | 21950 | 21900 | 107 |
| 440 | 20240802 | 112200 | 1492853650 | 21900 | 22000 | 22000 | 21850 | 5715 |
| 441 | 20240802 | 112100 | 1367427200 | 21950 | 22000 | 22000 | 21950 | 75 |
| 442 | 20240802 | 112000 | 1365777550 | 22000 | 22000 | 22000 | 21950 | 1091 |
| 443 | 20240802 | 111900 | 1341775600 | 22000 | 22000 | 22000 | 21950 | 259 |
| 444 | 20240802 | 111800 | 1336082550 | 22000 | 22000 | 22000 | 22000 | 422 |
| 445 | 20240802 | 111700 | 1326798550 | 22000 | 22000 | 22000 | 22000 | 211 |
| 446 | 20240802 | 111600 | 1322156550 | 22000 | 22000 | 22000 | 21950 | 209 |
| 447 | 20240802 | 111500 | 1317558650 | 22000 | 22050 | 22050 | 22000 | 236 |
| 448 | 20240802 | 111400 | 1312366600 | 22000 | 22000 | 22050 | 22000 | 312 |
| 449 | 20240802 | 111300 | 1305502100 | 22000 | 22000 | 22050 | 21950 | 952 |
| 450 | 20240802 | 111200 | 1284561250 | 21950 | 22000 | 22000 | 21950 | 1177 |
| 451 | 20240802 | 111100 | 1258677000 | 22050 | 22050 | 22100 | 22000 | 677 |
| 452 | 20240802 | 111000 | 1243748450 | 22050 | 22050 | 22050 | 22050 | 123 |
| 453 | 20240802 | 110900 | 1241036300 | 22050 | 22050 | 22050 | 22000 | 85 |
| 454 | 20240802 | 110800 | 1239165050 | 22050 | 22050 | 22050 | 22000 | 146 |
| 455 | 20240802 | 110700 | 1235950750 | 22050 | 22050 | 22050 | 22000 | 878 |
| 456 | 20240802 | 110600 | 1216622500 | 22050 | 22100 | 22100 | 22000 | 305 |
| 457 | 20240802 | 110500 | 1209890750 | 22100 | 22050 | 22100 | 22050 | 225 |
| 458 | 20240802 | 110400 | 1204927650 | 22050 | 22000 | 22050 | 22000 | 154 |
| 459 | 20240802 | 110300 | 1201536600 | 22000 | 22050 | 22050 | 22000 | 187 |
| 460 | 20240802 | 110200 | 1197421900 | 22050 | 22050 | 22050 | 22050 | 50 |
| 461 | 20240802 | 110100 | 1196319400 | 22050 | 22100 | 22100 | 22000 | 441 |
| 462 | 20240802 | 110000 | 1186599900 | 22100 | 22050 | 22100 | 21950 | 2849 |
| 463 | 20240802 | 105900 | 1123784550 | 22050 | 22050 | 22150 | 22050 | 2465 |
| 464 | 20240802 | 105800 | 1069363150 | 22050 | 22050 | 22050 | 22000 | 655 |
| 465 | 20240802 | 105700 | 1054947950 | 22000 | 22000 | 22050 | 22000 | 489 |
| 466 | 20240802 | 105600 | 1044189500 | 21950 | 22000 | 22050 | 21950 | 608 |
| 467 | 20240802 | 105500 | 1030816600 | 22000 | 21850 | 22000 | 21850 | 703 |
| 468 | 20240802 | 105400 | 1015431100 | 21850 | 21850 | 21900 | 21850 | 195 |
| 469 | 20240802 | 105300 | 1011169400 | 21900 | 21900 | 21900 | 21800 | 324 |
| 470 | 20240802 | 105200 | 1004091100 | 21950 | 21900 | 21950 | 21900 | 205 |
| 471 | 20240802 | 105100 | 999600550 | 21900 | 21950 | 21950 | 21900 | 182 |
| 472 | 20240802 | 105000 | 995609050 | 21950 | 21900 | 22050 | 21850 | 3701 |
| 473 | 20240802 | 104900 | 914367400 | 21900 | 21800 | 21900 | 21800 | 585 |
| 474 | 20240802 | 104800 | 901586000 | 21800 | 21800 | 21850 | 21800 | 186 |
| 475 | 20240802 | 104700 | 897529600 | 21850 | 21850 | 21850 | 21800 | 200 |
| 476 | 20240802 | 104600 | 893164100 | 21900 | 21800 | 21900 | 21750 | 497 |
| 477 | 20240802 | 104500 | 882316300 | 21800 | 21800 | 21800 | 21750 | 151 |
| 478 | 20240802 | 104400 | 879030050 | 21750 | 21750 | 21750 | 21750 | 36 |
| 479 | 20240802 | 104300 | 878247050 | 21750 | 21750 | 21800 | 21750 | 1116 |
| 480 | 20240802 | 104200 | 853925150 | 21750 | 21750 | 21750 | 21750 | 37 |
| 481 | 20240802 | 104100 | 853120400 | 21750 | 21750 | 21750 | 21750 | 161 |
| 482 | 20240802 | 104000 | 849618650 | 21750 | 21750 | 21750 | 21700 | 179 |
| 483 | 20240802 | 103900 | 845731700 | 21800 | 21600 | 21850 | 21600 | 3570 |
| 484 | 20240802 | 103800 | 768336000 | 21600 | 21650 | 21650 | 21600 | 239 |
| 485 | 20240802 | 103700 | 763169650 | 21700 | 21700 | 21700 | 21700 | 59 |
| 486 | 20240802 | 103600 | 761889350 | 21700 | 21650 | 21750 | 21650 | 135 |
| 487 | 20240802 | 103500 | 758961700 | 21650 | 21650 | 21650 | 21650 | 50 |
| 488 | 20240802 | 103400 | 757879200 | 21650 | 21650 | 21650 | 21600 | 128 |
| 489 | 20240802 | 103300 | 755108100 | 21600 | 21650 | 21650 | 21600 | 73 |
| 490 | 20240802 | 103200 | 753529700 | 21650 | 21600 | 21650 | 21550 | 97 |
| 491 | 20240802 | 103100 | 751435000 | 21650 | 21700 | 21750 | 21600 | 214 |
| 492 | 20240802 | 103000 | 746791000 | 21700 | 21650 | 21700 | 21650 | 41 |
| 493 | 20240802 | 102900 | 745902950 | 21650 | 21600 | 21650 | 21600 | 92 |
| 494 | 20240802 | 102800 | 743915550 | 21600 | 21600 | 21600 | 21550 | 300 |
| 495 | 20240802 | 102700 | 737445550 | 21600 | 21600 | 21600 | 21600 | 51 |
| 496 | 20240802 | 102600 | 736343950 | 21650 | 21600 | 21650 | 21550 | 157 |
| 497 | 20240802 | 102500 | 732955150 | 21600 | 21550 | 21600 | 21550 | 104 |
| 498 | 20240802 | 102400 | 730712150 | 21500 | 21550 | 21550 | 21500 | 115 |
| 499 | 20240802 | 102300 | 728236200 | 21550 | 21500 | 21550 | 21500 | 424 |
| 500 | 20240802 | 102200 | 719105950 | 21500 | 21450 | 21500 | 21450 | 690 |
| 501 | 20240802 | 102100 | 704274600 | 21500 | 21500 | 21500 | 21450 | 80 |
| 502 | 20240802 | 102000 | 702555150 | 21500 | 21450 | 21500 | 21450 | 109 |
| 503 | 20240802 | 101900 | 700215500 | 21450 | 21450 | 21450 | 21450 | 89 |
| 504 | 20240802 | 101800 | 698306450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 505 | 20240802 | 101700 | 698306450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 506 | 20240802 | 101600 | 698306450 | 21500 | 21550 | 21550 | 21500 | 136 |
| 507 | 20240802 | 101500 | 695376150 | 21550 | 21500 | 21550 | 21500 | 258 |
| 508 | 20240802 | 101400 | 689828500 | 21500 | 21550 | 21550 | 21500 | 266 |
| 509 | 20240802 | 101300 | 684100650 | 21600 | 21550 | 21600 | 21550 | 4 |
| 510 | 20240802 | 101200 | 684014400 | 21600 | 21600 | 21600 | 21600 | 337 |
| 511 | 20240802 | 101100 | 676735200 | 21650 | 21650 | 21650 | 21650 | 92 |
| 512 | 20240802 | 101000 | 674743400 | 21650 | 21600 | 21650 | 21600 | 52 |
| 513 | 20240802 | 100900 | 673618050 | 21550 | 21550 | 21600 | 21550 | 1347 |
| 514 | 20240802 | 100800 | 644553650 | 21550 | 21600 | 21600 | 21550 | 141 |
| 515 | 20240802 | 100700 | 641515050 | 21550 | 21600 | 21600 | 21550 | 672 |
| 516 | 20240802 | 100600 | 627001100 | 21600 | 21650 | 21700 | 21600 | 174 |
| 517 | 20240802 | 100500 | 623231600 | 21650 | 21600 | 21650 | 21600 | 18 |
| 518 | 20240802 | 100400 | 622842200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 519 | 20240802 | 100300 | 622842200 | 21650 | 21600 | 21650 | 21600 | 10 |
| 520 | 20240802 | 100200 | 622625900 | 21650 | 21600 | 21650 | 21600 | 8 |
| 521 | 20240802 | 100100 | 622452800 | 21550 | 21600 | 21650 | 21500 | 136 |
| 522 | 20240802 | 100000 | 619514600 | 21600 | 21550 | 21600 | 21550 | 55 |
| 523 | 20240802 | 095900 | 618328900 | 21550 | 21550 | 21550 | 21550 | 465 |
| 524 | 20240802 | 095800 | 608308150 | 21550 | 21600 | 21600 | 21550 | 1273 |
| 525 | 20240802 | 095700 | 580867350 | 21600 | 21650 | 21650 | 21600 | 239 |
| 526 | 20240802 | 095600 | 575704650 | 21650 | 21650 | 21650 | 21600 | 90 |
| 527 | 20240802 | 095500 | 573756300 | 21650 | 21600 | 21650 | 21600 | 25 |
| 528 | 20240802 | 095400 | 573215200 | 21600 | 21650 | 21650 | 21600 | 23 |
| 529 | 20240802 | 095300 | 572717400 | 21650 | 21650 | 21650 | 21650 | 50 |
| 530 | 20240802 | 095200 | 571634900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 531 | 20240802 | 095100 | 571634900 | 21650 | 21700 | 21750 | 21650 | 1006 |
| 532 | 20240802 | 095000 | 549849000 | 21700 | 21650 | 21750 | 21650 | 62 |
| 533 | 20240802 | 094900 | 548503700 | 21650 | 21650 | 21750 | 21650 | 13 |
| 534 | 20240802 | 094800 | 548221850 | 21750 | 21750 | 21750 | 21750 | 1 |
| 535 | 20240802 | 094700 | 548200100 | 21700 | 21750 | 21800 | 21700 | 227 |
| 536 | 20240802 | 094600 | 543271100 | 21750 | 21750 | 21800 | 21700 | 134 |
| 537 | 20240802 | 094500 | 540354500 | 21750 | 21700 | 21750 | 21700 | 63 |
| 538 | 20240802 | 094400 | 538986800 | 21700 | 21800 | 21800 | 21700 | 671 |
| 539 | 20240802 | 094300 | 524407650 | 21750 | 21750 | 21750 | 21750 | 20 |
| 540 | 20240802 | 094200 | 523972650 | 21750 | 21800 | 21800 | 21700 | 702 |
| 541 | 20240802 | 094100 | 508722600 | 21750 | 21750 | 21800 | 21700 | 383 |
| 542 | 20240802 | 094000 | 500389300 | 21750 | 21700 | 21750 | 21700 | 151 |
| 543 | 20240802 | 093900 | 497111200 | 21750 | 21700 | 21750 | 21700 | 701 |
| 544 | 20240802 | 093800 | 481883150 | 21650 | 21650 | 21700 | 21650 | 276 |
| 545 | 20240802 | 093700 | 475907400 | 21650 | 21700 | 21700 | 21650 | 15 |
| 546 | 20240802 | 093600 | 475582500 | 21700 | 21650 | 21700 | 21600 | 326 |
| 547 | 20240802 | 093500 | 468518700 | 21650 | 21650 | 21650 | 21650 | 91 |
| 548 | 20240802 | 093400 | 466548550 | 21650 | 21600 | 21650 | 21600 | 320 |
| 549 | 20240802 | 093300 | 459622600 | 21650 | 21650 | 21650 | 21650 | 25 |
| 550 | 20240802 | 093200 | 459081350 | 21600 | 21600 | 21600 | 21500 | 278 |
| 551 | 20240802 | 093100 | 453089400 | 21550 | 21500 | 21600 | 21500 | 402 |
| 552 | 20240802 | 093000 | 444442650 | 21500 | 21450 | 21500 | 21400 | 149 |
| 553 | 20240802 | 092900 | 441248200 | 21500 | 21500 | 21500 | 21500 | 21 |
| 554 | 20240802 | 092800 | 440796700 | 21500 | 21300 | 21500 | 21300 | 634 |
| 555 | 20240802 | 092700 | 427248100 | 21300 | 21250 | 21300 | 21250 | 38 |
| 556 | 20240802 | 092600 | 426439050 | 21250 | 21250 | 21300 | 21150 | 1678 |
| 557 | 20240802 | 092500 | 390844700 | 21250 | 21250 | 21250 | 21200 | 173 |
| 558 | 20240802 | 092400 | 387173200 | 21250 | 21200 | 21250 | 21200 | 408 |
| 559 | 20240802 | 092300 | 378510600 | 21200 | 21350 | 21350 | 21200 | 2079 |
| 560 | 20240802 | 092200 | 334353500 | 21400 | 21400 | 21450 | 21350 | 444 |
| 561 | 20240802 | 092100 | 324853000 | 21450 | 21500 | 21500 | 21450 | 117 |
| 562 | 20240802 | 092000 | 322343250 | 21500 | 21500 | 21500 | 21450 | 127 |
| 563 | 20240802 | 091900 | 319613300 | 21500 | 21400 | 21550 | 21400 | 200 |
| 564 | 20240802 | 091800 | 315314200 | 21450 | 21550 | 21550 | 21450 | 544 |
| 565 | 20240802 | 091700 | 303637100 | 21500 | 21500 | 21500 | 21500 | 38 |
| 566 | 20240802 | 091600 | 302820100 | 21500 | 21550 | 21600 | 21500 | 31 |
| 567 | 20240802 | 091500 | 302151800 | 21550 | 21550 | 21550 | 21500 | 657 |
| 568 | 20240802 | 091400 | 288016250 | 21500 | 21550 | 21550 | 21500 | 241 |
| 569 | 20240802 | 091300 | 282834400 | 21500 | 21500 | 21500 | 21500 | 37 |
| 570 | 20240802 | 091200 | 282038900 | 21550 | 21700 | 21700 | 21500 | 1196 |
| 571 | 20240802 | 091100 | 256237600 | 21650 | 21650 | 21650 | 21600 | 333 |
| 572 | 20240802 | 091000 | 249032050 | 21650 | 21700 | 21700 | 21650 | 12 |
| 573 | 20240802 | 090900 | 248772150 | 21700 | 21800 | 21800 | 21700 | 276 |
| 574 | 20240802 | 090800 | 242769500 | 21800 | 21650 | 21800 | 21650 | 133 |
| 575 | 20240802 | 090700 | 239881650 | 21550 | 21550 | 21600 | 21550 | 875 |
| 576 | 20240802 | 090600 | 221025200 | 21600 | 21550 | 21600 | 21550 | 46 |
| 577 | 20240802 | 090500 | 220033650 | 21600 | 21650 | 21650 | 21550 | 699 |
| 578 | 20240802 | 090400 | 204910450 | 21700 | 21750 | 21800 | 21650 | 500 |
| 579 | 20240802 | 090300 | 194056200 | 21650 | 21550 | 21800 | 21550 | 596 |
| 580 | 20240802 | 090200 | 181140050 | 21500 | 21550 | 21600 | 21400 | 2910 |
| 581 | 20240802 | 090100 | 118575900 | 21550 | 21150 | 21700 | 21150 | 2504 |
| 582 | 20240802 | 090000 | 64918100 | 21200 | 21200 | 21200 | 21100 | 3064 |