30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 183300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 1965 |
| 3 | 20240801 | 183200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240801 | 183100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240801 | 183000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240801 | 182900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240801 | 182800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240801 | 182700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240801 | 182600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240801 | 182500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240801 | 182400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240801 | 182300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240801 | 182200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240801 | 182100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240801 | 182000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240801 | 181900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240801 | 181800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240801 | 181700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240801 | 181600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240801 | 181500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240801 | 181400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240801 | 181300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240801 | 181200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240801 | 181100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240801 | 181000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240801 | 180900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240801 | 180800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240801 | 180700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240801 | 180600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240801 | 180500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240801 | 180400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240801 | 180300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 1965 |
| 33 | 20240801 | 180200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240801 | 180100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240801 | 180000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240801 | 175900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240801 | 175800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240801 | 175700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240801 | 175600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240801 | 175500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240801 | 175400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240801 | 175300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240801 | 175200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240801 | 175100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240801 | 175000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240801 | 174900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240801 | 174800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240801 | 174700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240801 | 174600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240801 | 174500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240801 | 174400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240801 | 174300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240801 | 174200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240801 | 174100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240801 | 174000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240801 | 173900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240801 | 173800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240801 | 173700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240801 | 173600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240801 | 173500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240801 | 173400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240801 | 173300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 1965 |
| 63 | 20240801 | 173200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240801 | 173100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240801 | 173000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240801 | 172900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240801 | 172800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240801 | 172700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240801 | 172600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240801 | 172500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240801 | 172400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240801 | 172300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240801 | 172200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240801 | 172100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240801 | 172000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240801 | 171900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240801 | 171800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240801 | 171700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240801 | 171600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240801 | 171500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240801 | 171400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240801 | 171300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240801 | 171200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240801 | 171100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240801 | 171000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240801 | 170900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240801 | 170800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240801 | 170700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240801 | 170600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240801 | 170500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240801 | 170400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240801 | 170300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 1965 |
| 93 | 20240801 | 170200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240801 | 170100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240801 | 170000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240801 | 165900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240801 | 165800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240801 | 165700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240801 | 165600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240801 | 165500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240801 | 165400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240801 | 165300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240801 | 165200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240801 | 165100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240801 | 165000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240801 | 164900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240801 | 164800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240801 | 164700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240801 | 164600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240801 | 164500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240801 | 164400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240801 | 164300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240801 | 164200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240801 | 164100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240801 | 164000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240801 | 163900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240801 | 163800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240801 | 163700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240801 | 163600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240801 | 163500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240801 | 163400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240801 | 163300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 1965 |
| 123 | 20240801 | 163200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240801 | 163100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240801 | 163000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240801 | 162900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240801 | 162800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240801 | 162700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240801 | 162600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240801 | 162500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240801 | 162400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240801 | 162300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240801 | 162200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240801 | 162100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240801 | 162000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240801 | 161900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240801 | 161800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240801 | 161700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240801 | 161600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240801 | 161500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240801 | 161400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240801 | 161300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240801 | 161200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240801 | 161100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240801 | 161000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240801 | 160900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240801 | 160800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240801 | 160700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240801 | 160600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240801 | 160500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240801 | 160400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240801 | 160300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 1965 |
| 153 | 20240801 | 160200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240801 | 160100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240801 | 160000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240801 | 155900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240801 | 155800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240801 | 155700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240801 | 155600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240801 | 155500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240801 | 155400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240801 | 155300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240801 | 155200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240801 | 155100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240801 | 155000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240801 | 154900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240801 | 154800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240801 | 154700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240801 | 154600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240801 | 154500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240801 | 154400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240801 | 154300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240801 | 154200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240801 | 154100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240801 | 154000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240801 | 153900 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240801 | 153800 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240801 | 153700 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240801 | 153600 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240801 | 153500 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240801 | 153400 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240801 | 153300 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 1965 |
| 183 | 20240801 | 153200 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240801 | 153100 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240801 | 153000 | 1362915700 | 31850 | 31850 | 31850 | 31850 | 1965 |
| 186 | 20240801 | 152900 | 1300330450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240801 | 152800 | 1300330450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240801 | 152700 | 1300330450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240801 | 152600 | 1300330450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240801 | 152500 | 1300330450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240801 | 152400 | 1300330450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240801 | 152300 | 1300330450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240801 | 152200 | 1300330450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240801 | 152100 | 1300330450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240801 | 152000 | 1300330450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240801 | 151900 | 1300330450 | 31850 | 31850 | 31950 | 31850 | 76 |
| 197 | 20240801 | 151800 | 1297909700 | 31950 | 31850 | 31950 | 31850 | 33 |
| 198 | 20240801 | 151700 | 1296856950 | 31950 | 31800 | 31950 | 31800 | 677 |
| 199 | 20240801 | 151600 | 1275302550 | 31800 | 31850 | 31850 | 31750 | 1478 |
| 200 | 20240801 | 151500 | 1228301850 | 31800 | 31800 | 31850 | 31800 | 86 |
| 201 | 20240801 | 151400 | 1225567000 | 31800 | 31800 | 31850 | 31800 | 333 |
| 202 | 20240801 | 151300 | 1214962300 | 31800 | 31850 | 31850 | 31800 | 4 |
| 203 | 20240801 | 151200 | 1214835000 | 31800 | 31850 | 31900 | 31800 | 159 |
| 204 | 20240801 | 151100 | 1209773950 | 31850 | 31850 | 31850 | 31800 | 119 |
| 205 | 20240801 | 151000 | 1205985500 | 31850 | 31850 | 31850 | 31850 | 48 |
| 206 | 20240801 | 150900 | 1204456700 | 31850 | 31800 | 31850 | 31800 | 201 |
| 207 | 20240801 | 150800 | 1198054900 | 31800 | 31850 | 31850 | 31800 | 8 |
| 208 | 20240801 | 150700 | 1197800450 | 31800 | 31850 | 31850 | 31800 | 495 |
| 209 | 20240801 | 150600 | 1182034750 | 31850 | 31850 | 31850 | 31850 | 227 |
| 210 | 20240801 | 150500 | 1174804800 | 31850 | 31850 | 31850 | 31850 | 34 |
| 211 | 20240801 | 150400 | 1173721900 | 31850 | 31850 | 31850 | 31850 | 61 |
| 212 | 20240801 | 150300 | 1171779050 | 31850 | 31850 | 31850 | 31850 | 26 |
| 213 | 20240801 | 150200 | 1170950950 | 31850 | 31850 | 31850 | 31850 | 2 |
| 214 | 20240801 | 150100 | 1170887250 | 31850 | 31850 | 31850 | 31850 | 56 |
| 215 | 20240801 | 150000 | 1169103650 | 31850 | 31850 | 31850 | 31850 | 2 |
| 216 | 20240801 | 145900 | 1169039950 | 31900 | 31850 | 31900 | 31850 | 28 |
| 217 | 20240801 | 145800 | 1168148000 | 31850 | 31850 | 31850 | 31850 | 103 |
| 218 | 20240801 | 145700 | 1164867450 | 31850 | 31850 | 31850 | 31850 | 31 |
| 219 | 20240801 | 145600 | 1163880100 | 31850 | 31850 | 31850 | 31850 | 47 |
| 220 | 20240801 | 145500 | 1162383150 | 31850 | 31850 | 31850 | 31850 | 5 |
| 221 | 20240801 | 145400 | 1162223900 | 31850 | 31850 | 31850 | 31850 | 59 |
| 222 | 20240801 | 145300 | 1160344750 | 31850 | 31850 | 31850 | 31850 | 41 |
| 223 | 20240801 | 145200 | 1159038900 | 31850 | 31850 | 31850 | 31850 | 27 |
| 224 | 20240801 | 145100 | 1158178950 | 31850 | 31850 | 31850 | 31850 | 1 |
| 225 | 20240801 | 145000 | 1158147100 | 31850 | 31850 | 31850 | 31850 | 26 |
| 226 | 20240801 | 144900 | 1157319000 | 31850 | 31850 | 31850 | 31850 | 7 |
| 227 | 20240801 | 144800 | 1157096050 | 31900 | 31850 | 31900 | 31850 | 2 |
| 228 | 20240801 | 144700 | 1157032300 | 31900 | 31900 | 31900 | 31900 | 1 |
| 229 | 20240801 | 144600 | 1157000400 | 31950 | 31900 | 31950 | 31900 | 95 |
| 230 | 20240801 | 144500 | 1153969850 | 31900 | 31900 | 31950 | 31900 | 3 |
| 231 | 20240801 | 144400 | 1153874100 | 31950 | 31900 | 31950 | 31900 | 358 |
| 232 | 20240801 | 144300 | 1142437600 | 31850 | 31850 | 31900 | 31850 | 102 |
| 233 | 20240801 | 144200 | 1139183900 | 31850 | 31850 | 31850 | 31850 | 538 |
| 234 | 20240801 | 144100 | 1122048600 | 31850 | 31900 | 31900 | 31850 | 223 |
| 235 | 20240801 | 144000 | 1114934950 | 31850 | 31850 | 31900 | 31850 | 3 |
| 236 | 20240801 | 143900 | 1114839350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20240801 | 143800 | 1114839350 | 31900 | 31850 | 31900 | 31850 | 7 |
| 238 | 20240801 | 143700 | 1114616150 | 31900 | 31850 | 31900 | 31850 | 16 |
| 239 | 20240801 | 143600 | 1114105800 | 31850 | 31850 | 31850 | 31850 | 2 |
| 240 | 20240801 | 143500 | 1114042100 | 31850 | 31850 | 31850 | 31850 | 2 |
| 241 | 20240801 | 143400 | 1113978400 | 31850 | 31850 | 31850 | 31800 | 139 |
| 242 | 20240801 | 143300 | 1109551300 | 31850 | 31900 | 31900 | 31850 | 182 |
| 243 | 20240801 | 143200 | 1103754550 | 31850 | 31800 | 31900 | 31800 | 952 |
| 244 | 20240801 | 143100 | 1073468250 | 31850 | 31850 | 31850 | 31850 | 505 |
| 245 | 20240801 | 143000 | 1057384000 | 31850 | 31850 | 31850 | 31850 | 2 |
| 246 | 20240801 | 142900 | 1057320300 | 31900 | 31850 | 31900 | 31850 | 2 |
| 247 | 20240801 | 142800 | 1057256550 | 31950 | 31900 | 31950 | 31900 | 297 |
| 248 | 20240801 | 142700 | 1047781650 | 31850 | 31850 | 31850 | 31850 | 52 |
| 249 | 20240801 | 142600 | 1046125450 | 31850 | 31850 | 31850 | 31850 | 28 |
| 250 | 20240801 | 142500 | 1045233650 | 31850 | 31850 | 31850 | 31850 | 102 |
| 251 | 20240801 | 142400 | 1041984950 | 31850 | 31850 | 31850 | 31850 | 323 |
| 252 | 20240801 | 142300 | 1031697400 | 31850 | 31850 | 31850 | 31850 | 131 |
| 253 | 20240801 | 142200 | 1027525050 | 31850 | 31850 | 31900 | 31850 | 37 |
| 254 | 20240801 | 142100 | 1026346500 | 31900 | 31900 | 31900 | 31850 | 4 |
| 255 | 20240801 | 142000 | 1026218950 | 31900 | 31850 | 31900 | 31850 | 26 |
| 256 | 20240801 | 141900 | 1025390800 | 31850 | 31850 | 31850 | 31850 | 9 |
| 257 | 20240801 | 141800 | 1025104150 | 31850 | 31850 | 31850 | 31850 | 29 |
| 258 | 20240801 | 141700 | 1024180500 | 31850 | 31850 | 31850 | 31850 | 828 |
| 259 | 20240801 | 141600 | 997808700 | 31850 | 31850 | 31850 | 31850 | 26 |
| 260 | 20240801 | 141500 | 996980600 | 31850 | 31850 | 31850 | 31850 | 1 |
| 261 | 20240801 | 141400 | 996948750 | 31850 | 31850 | 31850 | 31850 | 1 |
| 262 | 20240801 | 141300 | 996916900 | 31900 | 31850 | 31900 | 31850 | 173 |
| 263 | 20240801 | 141200 | 991406750 | 31850 | 31850 | 31850 | 31850 | 1126 |
| 264 | 20240801 | 141100 | 955543650 | 31850 | 31850 | 31850 | 31850 | 1 |
| 265 | 20240801 | 141000 | 955511800 | 31850 | 31800 | 31850 | 31800 | 768 |
| 266 | 20240801 | 140900 | 931083850 | 31800 | 31800 | 31800 | 31750 | 1720 |
| 267 | 20240801 | 140800 | 876389250 | 31800 | 31800 | 31800 | 31800 | 14 |
| 268 | 20240801 | 140700 | 875944050 | 31850 | 31850 | 31850 | 31800 | 328 |
| 269 | 20240801 | 140600 | 865498650 | 31800 | 31850 | 31850 | 31800 | 1165 |
| 270 | 20240801 | 140500 | 828410650 | 31850 | 31850 | 31850 | 31850 | 5 |
| 271 | 20240801 | 140400 | 828251400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 272 | 20240801 | 140300 | 828251400 | 31850 | 31850 | 31850 | 31850 | 32 |
| 273 | 20240801 | 140200 | 827232200 | 31850 | 31850 | 31850 | 31850 | 14 |
| 274 | 20240801 | 140100 | 826786300 | 31850 | 31850 | 31850 | 31850 | 2 |
| 275 | 20240801 | 140000 | 826722600 | 31850 | 31850 | 31850 | 31850 | 1 |
| 276 | 20240801 | 135900 | 826690750 | 31850 | 31900 | 31900 | 31850 | 2 |
| 277 | 20240801 | 135800 | 826627000 | 31850 | 31850 | 31850 | 31850 | 1 |
| 278 | 20240801 | 135700 | 826595150 | 31850 | 31850 | 31850 | 31850 | 3 |
| 279 | 20240801 | 135600 | 826499600 | 31850 | 31850 | 31850 | 31850 | 1 |
| 280 | 20240801 | 135500 | 826467750 | 31850 | 31850 | 31850 | 31850 | 2 |
| 281 | 20240801 | 135400 | 826404050 | 31850 | 31850 | 31850 | 31850 | 1 |
| 282 | 20240801 | 135300 | 826372200 | 31850 | 31850 | 31850 | 31850 | 1 |
| 283 | 20240801 | 135200 | 826340350 | 31850 | 31850 | 31850 | 31850 | 1 |
| 284 | 20240801 | 135100 | 826308500 | 31850 | 31900 | 31900 | 31850 | 157 |
| 285 | 20240801 | 135000 | 821301600 | 31850 | 31850 | 31850 | 31850 | 2 |
| 286 | 20240801 | 134900 | 821237900 | 31850 | 31850 | 31850 | 31850 | 4 |
| 287 | 20240801 | 134800 | 821110500 | 31850 | 31900 | 31900 | 31850 | 478 |
| 288 | 20240801 | 134700 | 805881200 | 31900 | 31850 | 31900 | 31850 | 250 |
| 289 | 20240801 | 134600 | 797908700 | 31850 | 31850 | 31850 | 31850 | 11 |
| 290 | 20240801 | 134500 | 797558350 | 31850 | 31850 | 31850 | 31850 | 1 |
| 291 | 20240801 | 134400 | 797526500 | 31850 | 31900 | 31900 | 31850 | 22 |
| 292 | 20240801 | 134300 | 796825100 | 31900 | 31850 | 31900 | 31850 | 66 |
| 293 | 20240801 | 134200 | 794720500 | 31850 | 31850 | 31850 | 31850 | 9 |
| 294 | 20240801 | 134100 | 794433850 | 31850 | 31850 | 31850 | 31850 | 2 |
| 295 | 20240801 | 134000 | 794370150 | 31850 | 31850 | 31850 | 31850 | 1 |
| 296 | 20240801 | 133900 | 794338300 | 31850 | 31850 | 31850 | 31850 | 2 |
| 297 | 20240801 | 133800 | 794274600 | 31850 | 31850 | 31850 | 31850 | 1 |
| 298 | 20240801 | 133700 | 794242750 | 31850 | 31850 | 31850 | 31850 | 61 |
| 299 | 20240801 | 133600 | 792299900 | 31850 | 31850 | 31850 | 31850 | 76 |
| 300 | 20240801 | 133500 | 789879300 | 31800 | 31800 | 31800 | 31800 | 68 |
| 301 | 20240801 | 133400 | 787716900 | 31800 | 31800 | 31800 | 31800 | 107 |
| 302 | 20240801 | 133300 | 784314300 | 31800 | 31800 | 31800 | 31800 | 1 |
| 303 | 20240801 | 133200 | 784282500 | 31850 | 31850 | 31850 | 31850 | 1 |
| 304 | 20240801 | 133100 | 784250650 | 31800 | 31800 | 31800 | 31800 | 1 |
| 305 | 20240801 | 133000 | 784218850 | 31800 | 31850 | 31850 | 31800 | 691 |
| 306 | 20240801 | 132900 | 762234400 | 31850 | 31850 | 31850 | 31850 | 268 |
| 307 | 20240801 | 132800 | 753698600 | 31850 | 31850 | 31900 | 31850 | 3 |
| 308 | 20240801 | 132700 | 753603000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 309 | 20240801 | 132600 | 753603000 | 31850 | 31850 | 31850 | 31850 | 9 |
| 310 | 20240801 | 132500 | 753316350 | 31850 | 31850 | 31850 | 31850 | 6 |
| 311 | 20240801 | 132400 | 753125250 | 31850 | 31850 | 31850 | 31850 | 16 |
| 312 | 20240801 | 132300 | 752615650 | 31850 | 31850 | 31850 | 31850 | 1 |
| 313 | 20240801 | 132200 | 752583800 | 31850 | 31900 | 31900 | 31850 | 2 |
| 314 | 20240801 | 132100 | 752520050 | 31850 | 31900 | 31900 | 31850 | 52 |
| 315 | 20240801 | 132000 | 750861300 | 31850 | 31850 | 31850 | 31850 | 2 |
| 316 | 20240801 | 131900 | 750797600 | 31900 | 31850 | 31900 | 31850 | 14 |
| 317 | 20240801 | 131800 | 750351600 | 31900 | 31800 | 31900 | 31800 | 430 |
| 318 | 20240801 | 131700 | 736656100 | 31800 | 31800 | 31800 | 31800 | 1 |
| 319 | 20240801 | 131600 | 736624300 | 31800 | 31850 | 31850 | 31800 | 731 |
| 320 | 20240801 | 131500 | 713348100 | 31850 | 31850 | 31850 | 31850 | 2 |
| 321 | 20240801 | 131400 | 713284400 | 31850 | 31850 | 31850 | 31850 | 17 |
| 322 | 20240801 | 131300 | 712742950 | 31850 | 31850 | 31850 | 31850 | 2 |
| 323 | 20240801 | 131200 | 712679250 | 31850 | 31850 | 31850 | 31850 | 160 |
| 324 | 20240801 | 131100 | 707583250 | 31850 | 31850 | 31850 | 31850 | 12 |
| 325 | 20240801 | 131000 | 707201050 | 31850 | 31850 | 31850 | 31850 | 1 |
| 326 | 20240801 | 130900 | 707169200 | 31850 | 31850 | 31850 | 31850 | 1 |
| 327 | 20240801 | 130800 | 707137350 | 31850 | 31850 | 31850 | 31850 | 11 |
| 328 | 20240801 | 130700 | 706787000 | 31850 | 31850 | 31850 | 31850 | 1 |
| 329 | 20240801 | 130600 | 706755150 | 31850 | 31850 | 31850 | 31850 | 2 |
| 330 | 20240801 | 130500 | 706691450 | 31850 | 31850 | 31850 | 31850 | 11 |
| 331 | 20240801 | 130400 | 706341100 | 31850 | 31850 | 31850 | 31850 | 1 |
| 332 | 20240801 | 130300 | 706309250 | 31850 | 31850 | 31850 | 31850 | 91 |
| 333 | 20240801 | 130200 | 703410900 | 31850 | 31850 | 31850 | 31850 | 1 |
| 334 | 20240801 | 130100 | 703379050 | 31850 | 31900 | 31900 | 31850 | 2 |
| 335 | 20240801 | 130000 | 703315300 | 31850 | 31800 | 31850 | 31800 | 65 |
| 336 | 20240801 | 125900 | 701245250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 337 | 20240801 | 125800 | 701245250 | 31800 | 31850 | 31850 | 31800 | 11 |
| 338 | 20240801 | 125700 | 700895150 | 31800 | 31850 | 31850 | 31800 | 68 |
| 339 | 20240801 | 125600 | 698729500 | 31800 | 31800 | 31800 | 31800 | 5 |
| 340 | 20240801 | 125500 | 698570500 | 31800 | 31800 | 31800 | 31800 | 6 |
| 341 | 20240801 | 125400 | 698379700 | 31800 | 31800 | 31800 | 31800 | 3 |
| 342 | 20240801 | 125300 | 698284300 | 31800 | 31800 | 31800 | 31800 | 104 |
| 343 | 20240801 | 125200 | 694977100 | 31800 | 31800 | 31800 | 31800 | 53 |
| 344 | 20240801 | 125100 | 693291700 | 31800 | 31800 | 31800 | 31800 | 5 |
| 345 | 20240801 | 125000 | 693132700 | 31800 | 31850 | 31850 | 31800 | 14 |
| 346 | 20240801 | 124900 | 692687000 | 31800 | 31800 | 31800 | 31800 | 15 |
| 347 | 20240801 | 124800 | 692210000 | 31800 | 31800 | 31800 | 31800 | 4 |
| 348 | 20240801 | 124700 | 692082800 | 31800 | 31800 | 31800 | 31800 | 5 |
| 349 | 20240801 | 124600 | 691923800 | 31800 | 31800 | 31800 | 31800 | 18 |
| 350 | 20240801 | 124500 | 691351400 | 31800 | 31800 | 31800 | 31800 | 6 |
| 351 | 20240801 | 124400 | 691160600 | 31800 | 31800 | 31800 | 31800 | 623 |
| 352 | 20240801 | 124300 | 671349200 | 31800 | 31800 | 31800 | 31800 | 4 |
| 353 | 20240801 | 124200 | 671222000 | 31800 | 31800 | 31800 | 31800 | 5 |
| 354 | 20240801 | 124100 | 671063000 | 31800 | 31800 | 31800 | 31800 | 17 |
| 355 | 20240801 | 124000 | 670522400 | 31800 | 31850 | 31850 | 31800 | 3 |
| 356 | 20240801 | 123900 | 670426900 | 31800 | 31800 | 31800 | 31800 | 3 |
| 357 | 20240801 | 123800 | 670331500 | 31800 | 31800 | 31800 | 31800 | 6 |
| 358 | 20240801 | 123700 | 670140700 | 31800 | 31800 | 31800 | 31800 | 3 |
| 359 | 20240801 | 123600 | 670045300 | 31800 | 31850 | 31850 | 31800 | 22 |
| 360 | 20240801 | 123500 | 669344800 | 31850 | 31800 | 31850 | 31800 | 573 |
| 361 | 20240801 | 123400 | 651122000 | 31800 | 31850 | 31850 | 31800 | 34 |
| 362 | 20240801 | 123300 | 650040600 | 31800 | 31800 | 31800 | 31800 | 4 |
| 363 | 20240801 | 123200 | 649913400 | 31800 | 31850 | 31850 | 31800 | 128 |
| 364 | 20240801 | 123100 | 645836750 | 31800 | 31850 | 31850 | 31800 | 312 |
| 365 | 20240801 | 123000 | 635902600 | 31850 | 31850 | 31850 | 31850 | 13 |
| 366 | 20240801 | 122900 | 635488550 | 31850 | 31800 | 31850 | 31800 | 5 |
| 367 | 20240801 | 122800 | 635329500 | 31800 | 31800 | 31800 | 31800 | 3 |
| 368 | 20240801 | 122700 | 635234100 | 31800 | 31850 | 31850 | 31800 | 1256 |
| 369 | 20240801 | 122600 | 595286250 | 31850 | 31850 | 31850 | 31800 | 26 |
| 370 | 20240801 | 122500 | 594458300 | 31800 | 31850 | 31850 | 31800 | 109 |
| 371 | 20240801 | 122400 | 590988050 | 31850 | 31850 | 31850 | 31850 | 70 |
| 372 | 20240801 | 122300 | 588758550 | 31850 | 31850 | 31850 | 31850 | 6 |
| 373 | 20240801 | 122200 | 588567450 | 31850 | 31850 | 31850 | 31850 | 3 |
| 374 | 20240801 | 122100 | 588471900 | 31850 | 31850 | 31850 | 31850 | 3 |
| 375 | 20240801 | 122000 | 588376350 | 31850 | 31850 | 31850 | 31850 | 8 |
| 376 | 20240801 | 121900 | 588121550 | 31850 | 31850 | 31850 | 31850 | 20 |
| 377 | 20240801 | 121800 | 587484550 | 31850 | 31850 | 31850 | 31850 | 6 |
| 378 | 20240801 | 121700 | 587293450 | 31850 | 31850 | 31850 | 31850 | 3 |
| 379 | 20240801 | 121600 | 587197900 | 31850 | 31950 | 31950 | 31850 | 443 |
| 380 | 20240801 | 121500 | 573085250 | 31900 | 31900 | 31900 | 31900 | 56 |
| 381 | 20240801 | 121400 | 571298850 | 31900 | 31900 | 31900 | 31900 | 34 |
| 382 | 20240801 | 121300 | 570214250 | 31900 | 31900 | 31900 | 31900 | 8 |
| 383 | 20240801 | 121200 | 569959050 | 31900 | 31900 | 31900 | 31900 | 4 |
| 384 | 20240801 | 121100 | 569831450 | 31900 | 31900 | 31900 | 31900 | 22 |
| 385 | 20240801 | 121000 | 569129650 | 31900 | 31900 | 31900 | 31900 | 5 |
| 386 | 20240801 | 120900 | 568970150 | 31900 | 31850 | 31900 | 31850 | 104 |
| 387 | 20240801 | 120800 | 565652900 | 31850 | 31850 | 31850 | 31850 | 16 |
| 388 | 20240801 | 120700 | 565143300 | 31850 | 31850 | 31850 | 31850 | 4 |
| 389 | 20240801 | 120600 | 565015900 | 31850 | 31850 | 31850 | 31850 | 9 |
| 390 | 20240801 | 120500 | 564729250 | 31850 | 31850 | 31850 | 31850 | 86 |
| 391 | 20240801 | 120400 | 561990150 | 31850 | 31850 | 31850 | 31850 | 35 |
| 392 | 20240801 | 120300 | 560875400 | 31850 | 31850 | 31850 | 31850 | 20 |
| 393 | 20240801 | 120200 | 560238400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 394 | 20240801 | 120100 | 560238400 | 31850 | 31850 | 31850 | 31850 | 5 |
| 395 | 20240801 | 120000 | 560079150 | 31850 | 31850 | 31850 | 31850 | 4 |
| 396 | 20240801 | 115900 | 559951750 | 31850 | 31850 | 31850 | 31850 | 5 |
| 397 | 20240801 | 115800 | 559792500 | 31900 | 31850 | 31900 | 31850 | 22 |
| 398 | 20240801 | 115700 | 559091300 | 31850 | 31850 | 31850 | 31850 | 4 |
| 399 | 20240801 | 115600 | 558963900 | 31850 | 31900 | 31900 | 31850 | 355 |
| 400 | 20240801 | 115500 | 547639550 | 31900 | 31900 | 31900 | 31900 | 5 |
| 401 | 20240801 | 115400 | 547480050 | 31900 | 31900 | 31900 | 31900 | 4 |
| 402 | 20240801 | 115300 | 547352450 | 31900 | 31950 | 31950 | 31900 | 120 |
| 403 | 20240801 | 115200 | 543520400 | 31950 | 31950 | 31950 | 31950 | 20 |
| 404 | 20240801 | 115100 | 542881400 | 31950 | 31950 | 31950 | 31950 | 26 |
| 405 | 20240801 | 115000 | 542050700 | 31950 | 31950 | 31950 | 31950 | 89 |
| 406 | 20240801 | 114900 | 539207150 | 31950 | 31950 | 31950 | 31950 | 13 |
| 407 | 20240801 | 114800 | 538791800 | 31950 | 31950 | 31950 | 31950 | 5 |
| 408 | 20240801 | 114700 | 538632050 | 31950 | 31950 | 31950 | 31950 | 22 |
| 409 | 20240801 | 114600 | 537929150 | 31950 | 31950 | 31950 | 31950 | 22 |
| 410 | 20240801 | 114500 | 537226250 | 32000 | 31950 | 32000 | 31950 | 20 |
| 411 | 20240801 | 114400 | 536586500 | 31950 | 31950 | 31950 | 31950 | 5 |
| 412 | 20240801 | 114300 | 536426750 | 31950 | 31950 | 31950 | 31950 | 6 |
| 413 | 20240801 | 114200 | 536235050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 414 | 20240801 | 114100 | 536235050 | 31950 | 31950 | 31950 | 31950 | 5 |
| 415 | 20240801 | 114000 | 536075300 | 31950 | 31950 | 31950 | 31950 | 9 |
| 416 | 20240801 | 113900 | 535787750 | 31950 | 31950 | 32000 | 31950 | 55 |
| 417 | 20240801 | 113800 | 534030450 | 32000 | 31950 | 32000 | 31950 | 5 |
| 418 | 20240801 | 113700 | 533870650 | 31950 | 31950 | 31950 | 31950 | 6 |
| 419 | 20240801 | 113600 | 533678950 | 31950 | 31950 | 31950 | 31950 | 6 |
| 420 | 20240801 | 113500 | 533487250 | 31950 | 31950 | 31950 | 31950 | 5 |
| 421 | 20240801 | 113400 | 533327500 | 32000 | 31950 | 32000 | 31950 | 483 |
| 422 | 20240801 | 113300 | 517889900 | 31950 | 31950 | 31950 | 31950 | 129 |
| 423 | 20240801 | 113200 | 513768350 | 31900 | 31900 | 31900 | 31900 | 84 |
| 424 | 20240801 | 113100 | 511088750 | 31900 | 31900 | 31950 | 31900 | 14 |
| 425 | 20240801 | 113000 | 510642100 | 31950 | 31900 | 31950 | 31900 | 15 |
| 426 | 20240801 | 112900 | 510163100 | 31900 | 31900 | 31900 | 31900 | 408 |
| 427 | 20240801 | 112800 | 497147900 | 31900 | 31900 | 31900 | 31900 | 82 |
| 428 | 20240801 | 112700 | 494532100 | 31900 | 31900 | 31900 | 31900 | 5 |
| 429 | 20240801 | 112600 | 494372600 | 31900 | 31900 | 31900 | 31900 | 5 |
| 430 | 20240801 | 112500 | 494213100 | 31900 | 31900 | 31900 | 31900 | 4 |
| 431 | 20240801 | 112400 | 494085500 | 31900 | 31950 | 31950 | 31900 | 10 |
| 432 | 20240801 | 112300 | 493766100 | 31950 | 32000 | 32000 | 31950 | 43 |
| 433 | 20240801 | 112200 | 492390400 | 31950 | 31950 | 31950 | 31950 | 108 |
| 434 | 20240801 | 112100 | 488939800 | 31900 | 31900 | 31950 | 31900 | 11 |
| 435 | 20240801 | 112000 | 488588600 | 31900 | 31900 | 31900 | 31900 | 5 |
| 436 | 20240801 | 111900 | 488429100 | 31900 | 31900 | 31900 | 31900 | 30 |
| 437 | 20240801 | 111800 | 487472100 | 31900 | 31900 | 31900 | 31900 | 4 |
| 438 | 20240801 | 111700 | 487344500 | 31850 | 31850 | 31850 | 31850 | 5 |
| 439 | 20240801 | 111600 | 487185250 | 31850 | 31850 | 31850 | 31850 | 4 |
| 440 | 20240801 | 111500 | 487057850 | 31900 | 31900 | 31900 | 31900 | 25 |
| 441 | 20240801 | 111400 | 486260350 | 31900 | 31900 | 32000 | 31900 | 47 |
| 442 | 20240801 | 111300 | 484758350 | 31950 | 31900 | 31950 | 31900 | 5 |
| 443 | 20240801 | 111200 | 484598750 | 31900 | 31900 | 31950 | 31900 | 32 |
| 444 | 20240801 | 111100 | 483577900 | 31900 | 31950 | 31950 | 31900 | 32 |
| 445 | 20240801 | 111000 | 482557000 | 31950 | 31900 | 31950 | 31900 | 6 |
| 446 | 20240801 | 110900 | 482365550 | 31900 | 31900 | 31950 | 31900 | 43 |
| 447 | 20240801 | 110800 | 480993800 | 32000 | 31900 | 32000 | 31900 | 800 |
| 448 | 20240801 | 110700 | 455431450 | 31900 | 31900 | 31900 | 31900 | 3 |
| 449 | 20240801 | 110600 | 455335750 | 31900 | 31900 | 31950 | 31900 | 5 |
| 450 | 20240801 | 110500 | 455176200 | 31950 | 31900 | 31950 | 31900 | 152 |
| 451 | 20240801 | 110400 | 450320450 | 31900 | 31950 | 31950 | 31900 | 2 |
| 452 | 20240801 | 110300 | 450256600 | 31800 | 31950 | 31950 | 31800 | 18 |
| 453 | 20240801 | 110200 | 449682450 | 31900 | 31850 | 32000 | 31850 | 222 |
| 454 | 20240801 | 110100 | 442591650 | 31800 | 31850 | 31850 | 31800 | 23 |
| 455 | 20240801 | 110000 | 441859250 | 31800 | 31800 | 31800 | 31800 | 6 |
| 456 | 20240801 | 105900 | 441668450 | 31800 | 31800 | 31800 | 31800 | 161 |
| 457 | 20240801 | 105800 | 436548650 | 31800 | 31800 | 31800 | 31800 | 6 |
| 458 | 20240801 | 105700 | 436357850 | 31800 | 31800 | 31800 | 31800 | 4 |
| 459 | 20240801 | 105600 | 436230650 | 31800 | 31850 | 31850 | 31800 | 12 |
| 460 | 20240801 | 105500 | 435848600 | 31850 | 31850 | 31850 | 31850 | 11 |
| 461 | 20240801 | 105400 | 435498250 | 31850 | 31850 | 31850 | 31850 | 117 |
| 462 | 20240801 | 105300 | 431771800 | 31800 | 31800 | 31800 | 31750 | 152 |
| 463 | 20240801 | 105200 | 426938350 | 31800 | 31800 | 31800 | 31800 | 4 |
| 464 | 20240801 | 105100 | 426811150 | 31800 | 31800 | 31800 | 31800 | 5 |
| 465 | 20240801 | 105000 | 426652150 | 31850 | 31800 | 31850 | 31800 | 16 |
| 466 | 20240801 | 104900 | 426142750 | 31800 | 31850 | 31850 | 31800 | 230 |
| 467 | 20240801 | 104800 | 418828700 | 31900 | 31800 | 31900 | 31800 | 54 |
| 468 | 20240801 | 104700 | 417106450 | 31800 | 31800 | 31800 | 31800 | 33 |
| 469 | 20240801 | 104600 | 416057050 | 31800 | 31800 | 31800 | 31800 | 7 |
| 470 | 20240801 | 104500 | 415834450 | 31800 | 31800 | 31800 | 31800 | 53 |
| 471 | 20240801 | 104400 | 414149050 | 31800 | 31800 | 31850 | 31800 | 267 |
| 472 | 20240801 | 104300 | 405656300 | 31800 | 31800 | 31800 | 31750 | 322 |
| 473 | 20240801 | 104200 | 395416850 | 31800 | 31800 | 31850 | 31800 | 152 |
| 474 | 20240801 | 104100 | 390582250 | 31800 | 31800 | 31800 | 31800 | 21 |
| 475 | 20240801 | 104000 | 389914450 | 31800 | 31800 | 31800 | 31800 | 4 |
| 476 | 20240801 | 103900 | 389787250 | 31850 | 31850 | 31850 | 31850 | 73 |
| 477 | 20240801 | 103800 | 387462200 | 31850 | 31850 | 31850 | 31850 | 6 |
| 478 | 20240801 | 103700 | 387271100 | 31850 | 31850 | 31850 | 31850 | 126 |
| 479 | 20240801 | 103600 | 383258000 | 31800 | 31800 | 31850 | 31800 | 61 |
| 480 | 20240801 | 103500 | 381318150 | 31750 | 31800 | 31800 | 31750 | 18 |
| 481 | 20240801 | 103400 | 380746150 | 31750 | 31750 | 31750 | 31750 | 5 |
| 482 | 20240801 | 103300 | 380587400 | 31800 | 31800 | 31850 | 31750 | 72 |
| 483 | 20240801 | 103200 | 378297750 | 31800 | 31750 | 31800 | 31750 | 53 |
| 484 | 20240801 | 103100 | 376612500 | 31750 | 31800 | 31800 | 31750 | 141 |
| 485 | 20240801 | 103000 | 372129250 | 31800 | 31800 | 31800 | 31800 | 34 |
| 486 | 20240801 | 102900 | 371048050 | 31800 | 31800 | 31800 | 31800 | 4 |
| 487 | 20240801 | 102800 | 370920850 | 31800 | 31800 | 31800 | 31800 | 4 |
| 488 | 20240801 | 102700 | 370793650 | 31800 | 31800 | 31850 | 31800 | 143 |
| 489 | 20240801 | 102600 | 366244200 | 31800 | 31800 | 31800 | 31800 | 139 |
| 490 | 20240801 | 102500 | 361824000 | 31800 | 31750 | 31800 | 31750 | 20 |
| 491 | 20240801 | 102400 | 361188050 | 31750 | 31800 | 31800 | 31750 | 101 |
| 492 | 20240801 | 102300 | 357976450 | 31800 | 31800 | 31800 | 31750 | 12 |
| 493 | 20240801 | 102200 | 357595100 | 31750 | 31750 | 31800 | 31750 | 45 |
| 494 | 20240801 | 102100 | 356165900 | 31750 | 31800 | 31800 | 31750 | 27 |
| 495 | 20240801 | 102000 | 355307600 | 31750 | 31750 | 31750 | 31750 | 11 |
| 496 | 20240801 | 101900 | 354958350 | 31700 | 31800 | 31800 | 31700 | 135 |
| 497 | 20240801 | 101800 | 350677450 | 31800 | 31800 | 31800 | 31800 | 53 |
| 498 | 20240801 | 101700 | 348992050 | 31800 | 31800 | 31800 | 31800 | 4 |
| 499 | 20240801 | 101600 | 348864850 | 31700 | 31700 | 31800 | 31700 | 137 |
| 500 | 20240801 | 101500 | 344521050 | 31700 | 31800 | 31800 | 31700 | 602 |
| 501 | 20240801 | 101400 | 325410550 | 31800 | 31800 | 31800 | 31800 | 15 |
| 502 | 20240801 | 101300 | 324933550 | 31800 | 31800 | 31800 | 31750 | 242 |
| 503 | 20240801 | 101200 | 317238000 | 31800 | 31850 | 31850 | 31800 | 12 |
| 504 | 20240801 | 101100 | 316856100 | 31800 | 31800 | 31850 | 31800 | 9 |
| 505 | 20240801 | 101000 | 316569550 | 31800 | 31800 | 31850 | 31800 | 5 |
| 506 | 20240801 | 100900 | 316410400 | 31850 | 31800 | 31850 | 31800 | 140 |
| 507 | 20240801 | 100800 | 311958250 | 31800 | 31900 | 31900 | 31800 | 68 |
| 508 | 20240801 | 100700 | 309794500 | 31850 | 31850 | 31850 | 31850 | 10 |
| 509 | 20240801 | 100600 | 309476000 | 31900 | 31800 | 31900 | 31800 | 9 |
| 510 | 20240801 | 100500 | 309189000 | 31850 | 31850 | 31850 | 31850 | 3 |
| 511 | 20240801 | 100400 | 309093450 | 32000 | 32000 | 32000 | 32000 | 0 |
| 512 | 20240801 | 100300 | 309093450 | 32000 | 31800 | 32000 | 31800 | 101 |
| 513 | 20240801 | 100200 | 305868450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 514 | 20240801 | 100100 | 305868450 | 31850 | 31900 | 31900 | 31850 | 17 |
| 515 | 20240801 | 100000 | 305326200 | 31800 | 31800 | 31800 | 31800 | 135 |
| 516 | 20240801 | 095900 | 301033200 | 31800 | 31850 | 31850 | 31800 | 64 |
| 517 | 20240801 | 095800 | 298994850 | 31850 | 31850 | 31850 | 31850 | 23 |
| 518 | 20240801 | 095700 | 298262300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 519 | 20240801 | 095600 | 298262300 | 31850 | 31850 | 31850 | 31850 | 9 |
| 520 | 20240801 | 095500 | 297975650 | 31850 | 31800 | 31850 | 31800 | 2 |
| 521 | 20240801 | 095400 | 297912000 | 31850 | 31850 | 31850 | 31850 | 201 |
| 522 | 20240801 | 095300 | 291510150 | 31850 | 31850 | 31850 | 31850 | 35 |
| 523 | 20240801 | 095200 | 290395400 | 31900 | 31900 | 31900 | 31900 | 37 |
| 524 | 20240801 | 095100 | 289215100 | 31850 | 31850 | 31850 | 31850 | 2 |
| 525 | 20240801 | 095000 | 289151400 | 31850 | 31800 | 31850 | 31800 | 144 |
| 526 | 20240801 | 094900 | 284567550 | 31850 | 31850 | 31850 | 31850 | 16 |
| 527 | 20240801 | 094800 | 284057950 | 31850 | 31900 | 31900 | 31850 | 13 |
| 528 | 20240801 | 094700 | 283643400 | 31900 | 31850 | 31900 | 31850 | 11 |
| 529 | 20240801 | 094600 | 283292550 | 31900 | 31800 | 31900 | 31800 | 57 |
| 530 | 20240801 | 094500 | 281474850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 531 | 20240801 | 094400 | 281474850 | 31750 | 31850 | 31900 | 31750 | 781 |
| 532 | 20240801 | 094300 | 256662200 | 31750 | 31850 | 31850 | 31750 | 623 |
| 533 | 20240801 | 094200 | 236850950 | 31900 | 31850 | 31900 | 31850 | 771 |
| 534 | 20240801 | 094100 | 212294550 | 31850 | 31900 | 31900 | 31850 | 7 |
| 535 | 20240801 | 094000 | 212071550 | 31900 | 32000 | 32000 | 31900 | 1039 |
| 536 | 20240801 | 093900 | 178884700 | 32050 | 32050 | 32050 | 32000 | 11 |
| 537 | 20240801 | 093800 | 178532250 | 32050 | 32100 | 32100 | 32050 | 5 |
| 538 | 20240801 | 093700 | 178371850 | 32100 | 32000 | 32100 | 32000 | 311 |
| 539 | 20240801 | 093600 | 168394700 | 32000 | 31950 | 32000 | 31950 | 2 |
| 540 | 20240801 | 093500 | 168330750 | 32000 | 32000 | 32100 | 31950 | 231 |
| 541 | 20240801 | 093400 | 160938450 | 32000 | 32050 | 32050 | 32000 | 22 |
| 542 | 20240801 | 093300 | 160233500 | 32100 | 32000 | 32100 | 32000 | 11 |
| 543 | 20240801 | 093200 | 159881150 | 32000 | 32000 | 32100 | 32000 | 55 |
| 544 | 20240801 | 093100 | 158120350 | 32000 | 32000 | 32100 | 32000 | 335 |
| 545 | 20240801 | 093000 | 147371150 | 32000 | 32100 | 32100 | 32000 | 19 |
| 546 | 20240801 | 092900 | 146762650 | 32100 | 32050 | 32100 | 32050 | 40 |
| 547 | 20240801 | 092800 | 145479050 | 32050 | 32000 | 32050 | 32000 | 168 |
| 548 | 20240801 | 092700 | 140099250 | 32000 | 32000 | 32000 | 32000 | 4 |
| 549 | 20240801 | 092600 | 139971250 | 31950 | 31950 | 32000 | 31950 | 50 |
| 550 | 20240801 | 092500 | 138373650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 551 | 20240801 | 092400 | 138373650 | 31950 | 32000 | 32000 | 31950 | 13 |
| 552 | 20240801 | 092300 | 137957800 | 32050 | 32000 | 32100 | 32000 | 31 |
| 553 | 20240801 | 092200 | 136964150 | 32050 | 32000 | 32050 | 32000 | 12 |
| 554 | 20240801 | 092100 | 136579600 | 32100 | 32000 | 32100 | 31950 | 123 |
| 555 | 20240801 | 092000 | 132644050 | 31950 | 31900 | 31950 | 31900 | 47 |
| 556 | 20240801 | 091900 | 131143900 | 32000 | 31850 | 32000 | 31850 | 54 |
| 557 | 20240801 | 091800 | 129416200 | 31900 | 32050 | 32050 | 31900 | 200 |
| 558 | 20240801 | 091700 | 123030200 | 31950 | 32000 | 32000 | 31950 | 169 |
| 559 | 20240801 | 091600 | 117622650 | 32000 | 32050 | 32050 | 32000 | 11 |
| 560 | 20240801 | 091500 | 117270500 | 32050 | 32000 | 32100 | 32000 | 133 |
| 561 | 20240801 | 091400 | 113008750 | 32100 | 32000 | 32150 | 31950 | 381 |
| 562 | 20240801 | 091300 | 100801750 | 31950 | 31900 | 32000 | 31900 | 144 |
| 563 | 20240801 | 091200 | 96207050 | 31900 | 31900 | 31900 | 31850 | 110 |
| 564 | 20240801 | 091100 | 92700550 | 31900 | 31950 | 32000 | 31900 | 40 |
| 565 | 20240801 | 091000 | 91424350 | 31900 | 32000 | 32000 | 31900 | 299 |
| 566 | 20240801 | 090900 | 81881900 | 32000 | 31900 | 32000 | 31900 | 39 |
| 567 | 20240801 | 090800 | 80636300 | 31900 | 31850 | 31900 | 31850 | 88 |
| 568 | 20240801 | 090700 | 77829800 | 32000 | 31900 | 32000 | 31900 | 47 |
| 569 | 20240801 | 090600 | 76329700 | 31900 | 32000 | 32000 | 31900 | 183 |
| 570 | 20240801 | 090500 | 70491900 | 32000 | 32000 | 32000 | 32000 | 101 |
| 571 | 20240801 | 090400 | 67259900 | 32000 | 31950 | 32200 | 31950 | 230 |
| 572 | 20240801 | 090300 | 59898650 | 31950 | 31850 | 31950 | 31850 | 418 |
| 573 | 20240801 | 090200 | 46565650 | 31850 | 31850 | 31850 | 31850 | 256 |
| 574 | 20240801 | 090100 | 38412050 | 31900 | 32000 | 32000 | 31900 | 331 |
| 575 | 20240801 | 090000 | 27852850 | 32000 | 32100 | 32300 | 32000 | 865 |