31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 8398 |
| 3 | 20240802 | 183700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20240802 | 183600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20240802 | 183500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20240802 | 183400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20240802 | 183300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20240802 | 183200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20240802 | 183100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20240802 | 183000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20240802 | 182900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20240802 | 182800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20240802 | 182700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20240802 | 182600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20240802 | 182500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20240802 | 182400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20240802 | 182300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20240802 | 182200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20240802 | 182100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20240802 | 182000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20240802 | 181900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20240802 | 181800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20240802 | 181700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20240802 | 181600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20240802 | 181500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20240802 | 181400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20240802 | 181300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20240802 | 181200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20240802 | 181100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20240802 | 181000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20240802 | 180900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20240802 | 180800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 8398 |
| 33 | 20240802 | 180700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20240802 | 180600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20240802 | 180500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20240802 | 180400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20240802 | 180300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20240802 | 180200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20240802 | 180100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20240802 | 180000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20240802 | 175900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20240802 | 175800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20240802 | 175700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20240802 | 175600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20240802 | 175500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20240802 | 175400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20240802 | 175300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20240802 | 175200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20240802 | 175100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20240802 | 175000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20240802 | 174900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20240802 | 174800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20240802 | 174700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20240802 | 174600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20240802 | 174500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20240802 | 174400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20240802 | 174300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20240802 | 174200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20240802 | 174100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20240802 | 174000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20240802 | 173900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20240802 | 173800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 8398 |
| 63 | 20240802 | 173700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20240802 | 173600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20240802 | 173500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20240802 | 173400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20240802 | 173300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20240802 | 173200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20240802 | 173100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20240802 | 173000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20240802 | 172900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20240802 | 172800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20240802 | 172700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20240802 | 172600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20240802 | 172500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20240802 | 172400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20240802 | 172300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20240802 | 172200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20240802 | 172100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20240802 | 172000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20240802 | 171900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20240802 | 171800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20240802 | 171700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20240802 | 171600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20240802 | 171500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20240802 | 171400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20240802 | 171300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20240802 | 171200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20240802 | 171100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20240802 | 171000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20240802 | 170900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20240802 | 170800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 8398 |
| 93 | 20240802 | 170700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20240802 | 170600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20240802 | 170500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20240802 | 170400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20240802 | 170300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20240802 | 170200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20240802 | 170100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20240802 | 170000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20240802 | 165900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20240802 | 165800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20240802 | 165700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20240802 | 165600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20240802 | 165500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20240802 | 165400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20240802 | 165300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20240802 | 165200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20240802 | 165100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20240802 | 165000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20240802 | 164900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20240802 | 164800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20240802 | 164700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20240802 | 164600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20240802 | 164500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20240802 | 164400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20240802 | 164300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20240802 | 164200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20240802 | 164100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20240802 | 164000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20240802 | 163900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20240802 | 163800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 8398 |
| 123 | 20240802 | 163700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20240802 | 163600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20240802 | 163500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20240802 | 163400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20240802 | 163300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20240802 | 163200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20240802 | 163100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20240802 | 163000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20240802 | 162900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20240802 | 162800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20240802 | 162700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20240802 | 162600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20240802 | 162500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20240802 | 162400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20240802 | 162300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20240802 | 162200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20240802 | 162100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20240802 | 162000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20240802 | 161900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20240802 | 161800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20240802 | 161700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20240802 | 161600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20240802 | 161500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20240802 | 161400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20240802 | 161300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20240802 | 161200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20240802 | 161100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20240802 | 161000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20240802 | 160900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20240802 | 160800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 8398 |
| 153 | 20240802 | 160700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20240802 | 160600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20240802 | 160500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20240802 | 160400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20240802 | 160300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20240802 | 160200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20240802 | 160100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20240802 | 160000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20240802 | 155900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20240802 | 155800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20240802 | 155700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20240802 | 155600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20240802 | 155500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20240802 | 155400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20240802 | 155300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20240802 | 155200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20240802 | 155100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20240802 | 155000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20240802 | 154900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20240802 | 154800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20240802 | 154700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20240802 | 154600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20240802 | 154500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20240802 | 154400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20240802 | 154300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20240802 | 154200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20240802 | 154100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20240802 | 154000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20240802 | 153900 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20240802 | 153800 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 8398 |
| 183 | 20240802 | 153700 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20240802 | 153600 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20240802 | 153500 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20240802 | 153400 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20240802 | 153300 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20240802 | 153200 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20240802 | 153100 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20240802 | 153000 | 6257133300 | 31100 | 31100 | 31100 | 31100 | 8398 |
| 191 | 20240802 | 152900 | 5995955500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20240802 | 152800 | 5995955500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20240802 | 152700 | 5995955500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20240802 | 152600 | 5995955500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20240802 | 152500 | 5995955500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20240802 | 152400 | 5995955500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20240802 | 152300 | 5995955500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20240802 | 152200 | 5995955500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20240802 | 152100 | 5995955500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20240802 | 152000 | 5995955500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20240802 | 151900 | 5995955500 | 31050 | 31100 | 31100 | 31000 | 2037 |
| 202 | 20240802 | 151800 | 5932706350 | 31000 | 31050 | 31150 | 31000 | 3338 |
| 203 | 20240802 | 151700 | 5829027550 | 31050 | 31050 | 31050 | 31000 | 78 |
| 204 | 20240802 | 151600 | 5826608450 | 31050 | 31000 | 31050 | 31000 | 253 |
| 205 | 20240802 | 151500 | 5818765350 | 31050 | 31000 | 31050 | 31000 | 1529 |
| 206 | 20240802 | 151400 | 5771327450 | 31050 | 31050 | 31050 | 31000 | 1774 |
| 207 | 20240802 | 151300 | 5716294300 | 31000 | 31000 | 31000 | 31000 | 18 |
| 208 | 20240802 | 151200 | 5715736300 | 31000 | 30950 | 31000 | 30950 | 169 |
| 209 | 20240802 | 151100 | 5710497350 | 30950 | 31000 | 31000 | 30950 | 751 |
| 210 | 20240802 | 151000 | 5687252350 | 31000 | 30950 | 31050 | 30950 | 464 |
| 211 | 20240802 | 150900 | 5672868450 | 30950 | 31000 | 31000 | 30950 | 102 |
| 212 | 20240802 | 150800 | 5669707450 | 31000 | 31000 | 31050 | 31000 | 314 |
| 213 | 20240802 | 150700 | 5659973250 | 31000 | 31000 | 31000 | 31000 | 29 |
| 214 | 20240802 | 150600 | 5659074250 | 31000 | 31000 | 31050 | 31000 | 164 |
| 215 | 20240802 | 150500 | 5653987700 | 31000 | 31050 | 31050 | 30950 | 818 |
| 216 | 20240802 | 150400 | 5628629700 | 31000 | 31050 | 31050 | 31000 | 561 |
| 217 | 20240802 | 150300 | 5611211650 | 31050 | 31100 | 31100 | 31050 | 49 |
| 218 | 20240802 | 150200 | 5609690000 | 31050 | 31000 | 31050 | 31000 | 572 |
| 219 | 20240802 | 150100 | 5591930300 | 31050 | 31050 | 31050 | 31000 | 465 |
| 220 | 20240802 | 150000 | 5577493300 | 31050 | 31050 | 31100 | 31050 | 6 |
| 221 | 20240802 | 145900 | 5577306850 | 31100 | 31050 | 31100 | 31050 | 281 |
| 222 | 20240802 | 145800 | 5568579800 | 31000 | 31050 | 31050 | 31000 | 33 |
| 223 | 20240802 | 145700 | 5567556450 | 31050 | 31000 | 31050 | 31000 | 134 |
| 224 | 20240802 | 145600 | 5563397300 | 31000 | 31050 | 31050 | 31000 | 409 |
| 225 | 20240802 | 145500 | 5550701200 | 31050 | 31050 | 31050 | 31050 | 39 |
| 226 | 20240802 | 145400 | 5549490250 | 31100 | 31000 | 31100 | 31000 | 875 |
| 227 | 20240802 | 145300 | 5522320750 | 31000 | 31050 | 31100 | 30800 | 6978 |
| 228 | 20240802 | 145200 | 5306606650 | 31100 | 31050 | 31100 | 31000 | 1200 |
| 229 | 20240802 | 145100 | 5269360100 | 31050 | 31100 | 31100 | 31050 | 4682 |
| 230 | 20240802 | 145000 | 5123918750 | 31100 | 31100 | 31100 | 31100 | 2 |
| 231 | 20240802 | 144900 | 5123856550 | 31150 | 31150 | 31150 | 31100 | 1102 |
| 232 | 20240802 | 144800 | 5089583550 | 31150 | 31150 | 31150 | 31150 | 26 |
| 233 | 20240802 | 144700 | 5088773650 | 31150 | 31150 | 31150 | 31100 | 9 |
| 234 | 20240802 | 144600 | 5088493350 | 31100 | 31150 | 31150 | 31100 | 16 |
| 235 | 20240802 | 144500 | 5087995600 | 31150 | 31000 | 31150 | 31000 | 1543 |
| 236 | 20240802 | 144400 | 5040050450 | 31000 | 31000 | 31050 | 31000 | 541 |
| 237 | 20240802 | 144300 | 5023278450 | 31000 | 31050 | 31100 | 31000 | 301 |
| 238 | 20240802 | 144200 | 5013935300 | 31050 | 31050 | 31100 | 31050 | 426 |
| 239 | 20240802 | 144100 | 5000704500 | 31100 | 31050 | 31100 | 31050 | 101 |
| 240 | 20240802 | 144000 | 4997568400 | 31050 | 31000 | 31100 | 31000 | 696 |
| 241 | 20240802 | 143900 | 4975953050 | 31050 | 31050 | 31050 | 31000 | 393 |
| 242 | 20240802 | 143800 | 4963765450 | 31000 | 31000 | 31050 | 31000 | 163 |
| 243 | 20240802 | 143700 | 4958711950 | 31050 | 31100 | 31100 | 31050 | 939 |
| 244 | 20240802 | 143600 | 4929542300 | 31150 | 31200 | 31200 | 31150 | 541 |
| 245 | 20240802 | 143500 | 4912685100 | 31200 | 31200 | 31200 | 31150 | 6 |
| 246 | 20240802 | 143400 | 4912497950 | 31150 | 31150 | 31150 | 31150 | 342 |
| 247 | 20240802 | 143300 | 4901844650 | 31100 | 31100 | 31150 | 31100 | 568 |
| 248 | 20240802 | 143200 | 4884178850 | 31100 | 31100 | 31150 | 31100 | 508 |
| 249 | 20240802 | 143100 | 4868378950 | 31100 | 31150 | 31200 | 31100 | 1378 |
| 250 | 20240802 | 143000 | 4825491550 | 31200 | 31150 | 31200 | 31150 | 602 |
| 251 | 20240802 | 142900 | 4806738950 | 31100 | 31150 | 31150 | 31100 | 494 |
| 252 | 20240802 | 142800 | 4791350900 | 31150 | 31150 | 31150 | 31150 | 222 |
| 253 | 20240802 | 142700 | 4784435600 | 31150 | 31100 | 31150 | 31100 | 209 |
| 254 | 20240802 | 142600 | 4777934150 | 31100 | 31100 | 31150 | 31100 | 523 |
| 255 | 20240802 | 142500 | 4761668650 | 31100 | 31150 | 31150 | 31100 | 297 |
| 256 | 20240802 | 142400 | 4752417150 | 31150 | 31150 | 31200 | 31150 | 827 |
| 257 | 20240802 | 142300 | 4726619800 | 31150 | 31150 | 31150 | 31150 | 1222 |
| 258 | 20240802 | 142200 | 4688554500 | 31100 | 31150 | 31150 | 31100 | 29 |
| 259 | 20240802 | 142100 | 4687651850 | 31150 | 31200 | 31200 | 31150 | 547 |
| 260 | 20240802 | 142000 | 4670612650 | 31200 | 31150 | 31200 | 31150 | 470 |
| 261 | 20240802 | 141900 | 4655948700 | 31150 | 31200 | 31200 | 31150 | 40 |
| 262 | 20240802 | 141800 | 4654701700 | 31200 | 31200 | 31200 | 31200 | 55 |
| 263 | 20240802 | 141700 | 4652985700 | 31100 | 31100 | 31100 | 31100 | 1 |
| 264 | 20240802 | 141600 | 4652954600 | 31150 | 31100 | 31150 | 31100 | 1643 |
| 265 | 20240802 | 141500 | 4601835250 | 31150 | 31200 | 31250 | 31150 | 1553 |
| 266 | 20240802 | 141400 | 4553381900 | 31200 | 31300 | 31300 | 31200 | 581 |
| 267 | 20240802 | 141300 | 4535230450 | 31300 | 31250 | 31300 | 31250 | 303 |
| 268 | 20240802 | 141200 | 4525761600 | 31300 | 31300 | 31300 | 31300 | 25 |
| 269 | 20240802 | 141100 | 4524979100 | 31250 | 31300 | 31300 | 31250 | 21 |
| 270 | 20240802 | 141000 | 4524321850 | 31250 | 31350 | 31350 | 31250 | 1748 |
| 271 | 20240802 | 140900 | 4469599850 | 31350 | 31350 | 31400 | 31350 | 1403 |
| 272 | 20240802 | 140800 | 4425613600 | 31350 | 31350 | 31350 | 31350 | 1022 |
| 273 | 20240802 | 140700 | 4393573900 | 31350 | 31350 | 31350 | 31300 | 68 |
| 274 | 20240802 | 140600 | 4391442150 | 31350 | 31350 | 31350 | 31300 | 258 |
| 275 | 20240802 | 140500 | 4383354650 | 31300 | 31300 | 31300 | 31300 | 1 |
| 276 | 20240802 | 140400 | 4383323350 | 31350 | 31350 | 31350 | 31300 | 58 |
| 277 | 20240802 | 140300 | 4381505100 | 31350 | 31300 | 31350 | 31300 | 156 |
| 278 | 20240802 | 140200 | 4376614800 | 31300 | 31300 | 31300 | 31300 | 1 |
| 279 | 20240802 | 140100 | 4376583500 | 31350 | 31350 | 31350 | 31350 | 4 |
| 280 | 20240802 | 140000 | 4376458100 | 31300 | 31300 | 31350 | 31300 | 672 |
| 281 | 20240802 | 135900 | 4355416950 | 31300 | 31300 | 31300 | 31300 | 257 |
| 282 | 20240802 | 135800 | 4347372850 | 31350 | 31300 | 31350 | 31300 | 159 |
| 283 | 20240802 | 135700 | 4342389300 | 31350 | 31350 | 31350 | 31350 | 51 |
| 284 | 20240802 | 135600 | 4340790450 | 31300 | 31350 | 31350 | 31300 | 801 |
| 285 | 20240802 | 135500 | 4315679200 | 31400 | 31350 | 31400 | 31300 | 644 |
| 286 | 20240802 | 135400 | 4295489700 | 31350 | 31300 | 31350 | 31300 | 471 |
| 287 | 20240802 | 135300 | 4280746400 | 31300 | 31350 | 31350 | 31300 | 23 |
| 288 | 20240802 | 135200 | 4280025450 | 31300 | 31350 | 31350 | 31300 | 21 |
| 289 | 20240802 | 135100 | 4279367150 | 31350 | 31350 | 31350 | 31350 | 127 |
| 290 | 20240802 | 135000 | 4275385700 | 31350 | 31300 | 31350 | 31300 | 170 |
| 291 | 20240802 | 134900 | 4270058950 | 31300 | 31300 | 31350 | 31300 | 18 |
| 292 | 20240802 | 134800 | 4269495450 | 31300 | 31300 | 31300 | 31300 | 1 |
| 293 | 20240802 | 134700 | 4269464150 | 31300 | 31250 | 31300 | 31250 | 641 |
| 294 | 20240802 | 134600 | 4249400900 | 31300 | 31300 | 31300 | 31300 | 380 |
| 295 | 20240802 | 134500 | 4237506900 | 31300 | 31350 | 31350 | 31300 | 15 |
| 296 | 20240802 | 134400 | 4237037300 | 31350 | 31350 | 31350 | 31300 | 353 |
| 297 | 20240802 | 134300 | 4225988200 | 31350 | 31350 | 31350 | 31300 | 12 |
| 298 | 20240802 | 134200 | 4225612500 | 31350 | 31350 | 31350 | 31350 | 194 |
| 299 | 20240802 | 134100 | 4219530600 | 31300 | 31350 | 31350 | 31300 | 473 |
| 300 | 20240802 | 134000 | 4204709100 | 31350 | 31350 | 31350 | 31350 | 706 |
| 301 | 20240802 | 133900 | 4182576000 | 31350 | 31400 | 31400 | 31350 | 5 |
| 302 | 20240802 | 133800 | 4182419100 | 31350 | 31300 | 31350 | 31300 | 468 |
| 303 | 20240802 | 133700 | 4167762600 | 31250 | 31250 | 31250 | 31250 | 13 |
| 304 | 20240802 | 133600 | 4167356350 | 31250 | 31250 | 31300 | 31200 | 495 |
| 305 | 20240802 | 133500 | 4151885850 | 31250 | 31300 | 31300 | 31250 | 184 |
| 306 | 20240802 | 133400 | 4146127050 | 31300 | 31300 | 31350 | 31300 | 307 |
| 307 | 20240802 | 133300 | 4136517900 | 31300 | 31350 | 31350 | 31300 | 758 |
| 308 | 20240802 | 133200 | 4112755250 | 31350 | 31350 | 31350 | 31300 | 298 |
| 309 | 20240802 | 133100 | 4103413000 | 31350 | 31350 | 31350 | 31350 | 1021 |
| 310 | 20240802 | 133000 | 4071404650 | 31400 | 31400 | 31400 | 31350 | 203 |
| 311 | 20240802 | 132900 | 4065030500 | 31400 | 31400 | 31450 | 31400 | 1888 |
| 312 | 20240802 | 132800 | 4005733550 | 31400 | 31350 | 31400 | 31300 | 1088 |
| 313 | 20240802 | 132700 | 3971598000 | 31350 | 31350 | 31350 | 31350 | 46 |
| 314 | 20240802 | 132600 | 3970155900 | 31300 | 31250 | 31350 | 31250 | 1167 |
| 315 | 20240802 | 132500 | 3933621950 | 31250 | 31100 | 31250 | 31100 | 3929 |
| 316 | 20240802 | 132400 | 3811086550 | 31100 | 31100 | 31100 | 31100 | 0 |
| 317 | 20240802 | 132300 | 3811086550 | 31100 | 31100 | 31100 | 31100 | 0 |
| 318 | 20240802 | 132200 | 3811086550 | 31100 | 31100 | 31150 | 31100 | 12 |
| 319 | 20240802 | 132100 | 3810713150 | 31150 | 31100 | 31150 | 31100 | 332 |
| 320 | 20240802 | 132000 | 3800381500 | 31150 | 31100 | 31150 | 31050 | 1035 |
| 321 | 20240802 | 131900 | 3768195600 | 31100 | 31050 | 31100 | 31050 | 16 |
| 322 | 20240802 | 131800 | 3767698600 | 31050 | 31050 | 31050 | 31050 | 156 |
| 323 | 20240802 | 131700 | 3762854800 | 31050 | 31050 | 31050 | 31050 | 52 |
| 324 | 20240802 | 131600 | 3761240200 | 31000 | 31000 | 31000 | 31000 | 200 |
| 325 | 20240802 | 131500 | 3755040200 | 31000 | 31000 | 31000 | 31000 | 31 |
| 326 | 20240802 | 131400 | 3754079200 | 31000 | 31000 | 31000 | 31000 | 14 |
| 327 | 20240802 | 131300 | 3753645200 | 31000 | 31000 | 31000 | 31000 | 400 |
| 328 | 20240802 | 131200 | 3741245200 | 31000 | 31050 | 31050 | 31000 | 922 |
| 329 | 20240802 | 131100 | 3712661400 | 31050 | 31050 | 31050 | 31050 | 4 |
| 330 | 20240802 | 131000 | 3712537200 | 31050 | 30950 | 31050 | 30950 | 1120 |
| 331 | 20240802 | 130900 | 3677811900 | 31000 | 31000 | 31000 | 31000 | 210 |
| 332 | 20240802 | 130800 | 3671301900 | 31000 | 30950 | 31000 | 30950 | 337 |
| 333 | 20240802 | 130700 | 3660861900 | 31000 | 31000 | 31000 | 30950 | 1212 |
| 334 | 20240802 | 130600 | 3623315700 | 31000 | 31000 | 31000 | 31000 | 13 |
| 335 | 20240802 | 130500 | 3622912700 | 31050 | 31050 | 31050 | 31050 | 4 |
| 336 | 20240802 | 130400 | 3622788500 | 31050 | 31050 | 31050 | 31050 | 1 |
| 337 | 20240802 | 130300 | 3622757450 | 31000 | 31100 | 31100 | 31000 | 478 |
| 338 | 20240802 | 130200 | 3607919250 | 31050 | 31000 | 31050 | 31000 | 84 |
| 339 | 20240802 | 130100 | 3605314100 | 31000 | 31000 | 31000 | 31000 | 28 |
| 340 | 20240802 | 130000 | 3604446100 | 31000 | 31050 | 31050 | 31000 | 160 |
| 341 | 20240802 | 125900 | 3599482650 | 31050 | 31000 | 31050 | 31000 | 178 |
| 342 | 20240802 | 125800 | 3593958050 | 31000 | 31050 | 31050 | 31000 | 3720 |
| 343 | 20240802 | 125700 | 3478591100 | 31050 | 31050 | 31100 | 31050 | 519 |
| 344 | 20240802 | 125600 | 3462475900 | 31100 | 31100 | 31100 | 31100 | 38 |
| 345 | 20240802 | 125500 | 3461294100 | 31100 | 31050 | 31100 | 31050 | 2 |
| 346 | 20240802 | 125400 | 3461231950 | 31100 | 31100 | 31100 | 31050 | 503 |
| 347 | 20240802 | 125300 | 3445590150 | 31050 | 31050 | 31050 | 31050 | 47 |
| 348 | 20240802 | 125200 | 3444130800 | 31050 | 31050 | 31050 | 31050 | 117 |
| 349 | 20240802 | 125100 | 3440497950 | 31050 | 31050 | 31050 | 31050 | 5 |
| 350 | 20240802 | 125000 | 3440342700 | 31050 | 31050 | 31050 | 31000 | 133 |
| 351 | 20240802 | 124900 | 3436218050 | 31050 | 31050 | 31050 | 31050 | 80 |
| 352 | 20240802 | 124800 | 3433734050 | 31050 | 31100 | 31100 | 31050 | 209 |
| 353 | 20240802 | 124700 | 3427244550 | 31050 | 31100 | 31100 | 31050 | 1042 |
| 354 | 20240802 | 124600 | 3394890400 | 31050 | 31100 | 31100 | 31050 | 158 |
| 355 | 20240802 | 124500 | 3389984350 | 31050 | 31050 | 31100 | 31050 | 62 |
| 356 | 20240802 | 124400 | 3388059200 | 31100 | 31100 | 31100 | 31050 | 787 |
| 357 | 20240802 | 124300 | 3363584500 | 31100 | 31100 | 31100 | 31100 | 6 |
| 358 | 20240802 | 124200 | 3363397900 | 31100 | 31100 | 31100 | 31100 | 0 |
| 359 | 20240802 | 124100 | 3363397900 | 31100 | 31100 | 31100 | 31100 | 220 |
| 360 | 20240802 | 124000 | 3356555900 | 31100 | 31200 | 31200 | 31050 | 1513 |
| 361 | 20240802 | 123900 | 3309481800 | 31150 | 31150 | 31200 | 31150 | 225 |
| 362 | 20240802 | 123800 | 3302472200 | 31150 | 31100 | 31150 | 31100 | 608 |
| 363 | 20240802 | 123700 | 3283533050 | 31150 | 31150 | 31150 | 31150 | 66 |
| 364 | 20240802 | 123600 | 3281477150 | 31150 | 31150 | 31150 | 31150 | 77 |
| 365 | 20240802 | 123500 | 3279078600 | 31150 | 31150 | 31150 | 31150 | 154 |
| 366 | 20240802 | 123400 | 3274281500 | 31150 | 31150 | 31150 | 31150 | 117 |
| 367 | 20240802 | 123300 | 3270636950 | 31150 | 31100 | 31150 | 31100 | 773 |
| 368 | 20240802 | 123200 | 3246595300 | 31100 | 31100 | 31100 | 31100 | 10 |
| 369 | 20240802 | 123100 | 3246284300 | 31050 | 31050 | 31050 | 31050 | 11 |
| 370 | 20240802 | 123000 | 3245942750 | 31050 | 31000 | 31100 | 31000 | 683 |
| 371 | 20240802 | 122900 | 3224745750 | 31050 | 31050 | 31050 | 31000 | 365 |
| 372 | 20240802 | 122800 | 3213413600 | 31050 | 31000 | 31050 | 31000 | 2 |
| 373 | 20240802 | 122700 | 3213351550 | 31050 | 31050 | 31050 | 31050 | 587 |
| 374 | 20240802 | 122600 | 3195125200 | 31050 | 31050 | 31050 | 31050 | 167 |
| 375 | 20240802 | 122500 | 3189939850 | 31050 | 31050 | 31050 | 31000 | 59 |
| 376 | 20240802 | 122400 | 3188108000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 377 | 20240802 | 122300 | 3188108000 | 31050 | 31050 | 31050 | 31050 | 108 |
| 378 | 20240802 | 122200 | 3184754600 | 31050 | 31000 | 31050 | 31000 | 51 |
| 379 | 20240802 | 122100 | 3183173550 | 31050 | 31000 | 31050 | 31000 | 312 |
| 380 | 20240802 | 122000 | 3173500000 | 31000 | 31000 | 31000 | 31000 | 200 |
| 381 | 20240802 | 121900 | 3167300000 | 31000 | 31000 | 31000 | 31000 | 56 |
| 382 | 20240802 | 121800 | 3165564000 | 31000 | 31000 | 31000 | 31000 | 5 |
| 383 | 20240802 | 121700 | 3165409000 | 30950 | 31000 | 31000 | 30950 | 892 |
| 384 | 20240802 | 121600 | 3137798550 | 31000 | 31000 | 31000 | 31000 | 2 |
| 385 | 20240802 | 121500 | 3137736550 | 31000 | 31000 | 31000 | 31000 | 685 |
| 386 | 20240802 | 121400 | 3116501550 | 31000 | 31000 | 31000 | 31000 | 553 |
| 387 | 20240802 | 121300 | 3099358550 | 31000 | 31000 | 31000 | 31000 | 67 |
| 388 | 20240802 | 121200 | 3097281550 | 30950 | 31000 | 31000 | 30950 | 175 |
| 389 | 20240802 | 121100 | 3091857550 | 31000 | 31000 | 31000 | 31000 | 108 |
| 390 | 20240802 | 121000 | 3088509550 | 31000 | 31000 | 31000 | 31000 | 305 |
| 391 | 20240802 | 120900 | 3079054550 | 31000 | 31000 | 31000 | 31000 | 60 |
| 392 | 20240802 | 120800 | 3077194550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 393 | 20240802 | 120700 | 3077194550 | 31000 | 31000 | 31000 | 31000 | 4 |
| 394 | 20240802 | 120600 | 3077070550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 395 | 20240802 | 120500 | 3077070550 | 31000 | 31000 | 31000 | 31000 | 673 |
| 396 | 20240802 | 120400 | 3056207550 | 31000 | 30950 | 31000 | 30950 | 426 |
| 397 | 20240802 | 120300 | 3043004050 | 30950 | 31000 | 31000 | 30950 | 982 |
| 398 | 20240802 | 120200 | 3012606150 | 31000 | 31000 | 31000 | 31000 | 2 |
| 399 | 20240802 | 120100 | 3012544150 | 31000 | 31000 | 31000 | 31000 | 3 |
| 400 | 20240802 | 120000 | 3012451150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 401 | 20240802 | 115900 | 3012451150 | 31000 | 30950 | 31000 | 30950 | 81 |
| 402 | 20240802 | 115800 | 3009944150 | 31000 | 31000 | 31000 | 31000 | 4 |
| 403 | 20240802 | 115700 | 3009820150 | 30950 | 30950 | 30950 | 30850 | 2042 |
| 404 | 20240802 | 115600 | 2946741600 | 30950 | 30950 | 30950 | 30950 | 292 |
| 405 | 20240802 | 115500 | 2937704200 | 30950 | 30900 | 30950 | 30900 | 475 |
| 406 | 20240802 | 115400 | 2923003000 | 30900 | 30900 | 30900 | 30900 | 25 |
| 407 | 20240802 | 115300 | 2922230500 | 30900 | 30950 | 30950 | 30900 | 377 |
| 408 | 20240802 | 115200 | 2910580950 | 30900 | 30900 | 30950 | 30900 | 370 |
| 409 | 20240802 | 115100 | 2899143250 | 30850 | 30850 | 30900 | 30850 | 31 |
| 410 | 20240802 | 115000 | 2898186550 | 30850 | 30900 | 30900 | 30850 | 23 |
| 411 | 20240802 | 114900 | 2897476350 | 30900 | 30900 | 30900 | 30900 | 218 |
| 412 | 20240802 | 114800 | 2890740150 | 30900 | 31000 | 31000 | 30900 | 1060 |
| 413 | 20240802 | 114700 | 2857949150 | 30950 | 31000 | 31000 | 30950 | 203 |
| 414 | 20240802 | 114600 | 2851662650 | 30950 | 31000 | 31000 | 30950 | 127 |
| 415 | 20240802 | 114500 | 2847726900 | 31000 | 31000 | 31000 | 31000 | 73 |
| 416 | 20240802 | 114400 | 2845463900 | 31000 | 31000 | 31000 | 31000 | 107 |
| 417 | 20240802 | 114300 | 2842146900 | 31000 | 30950 | 31000 | 30950 | 462 |
| 418 | 20240802 | 114200 | 2827844450 | 30950 | 30950 | 30950 | 30950 | 825 |
| 419 | 20240802 | 114100 | 2802310700 | 30950 | 30850 | 30950 | 30850 | 104 |
| 420 | 20240802 | 114000 | 2799097300 | 30900 | 30900 | 30900 | 30900 | 15 |
| 421 | 20240802 | 113900 | 2798633800 | 30900 | 30950 | 30950 | 30850 | 174 |
| 422 | 20240802 | 113800 | 2793261050 | 30900 | 30900 | 30900 | 30800 | 7317 |
| 423 | 20240802 | 113700 | 2567671700 | 30950 | 30950 | 30950 | 30950 | 6 |
| 424 | 20240802 | 113600 | 2567486000 | 30950 | 30900 | 30950 | 30900 | 67 |
| 425 | 20240802 | 113500 | 2565414850 | 30950 | 31000 | 31000 | 30950 | 1178 |
| 426 | 20240802 | 113400 | 2528955700 | 31000 | 31000 | 31000 | 31000 | 200 |
| 427 | 20240802 | 113300 | 2522755700 | 31000 | 31000 | 31050 | 31000 | 1019 |
| 428 | 20240802 | 113200 | 2491162300 | 31000 | 31050 | 31200 | 31000 | 296 |
| 429 | 20240802 | 113100 | 2481962150 | 31050 | 31050 | 31050 | 31050 | 7 |
| 430 | 20240802 | 113000 | 2481744800 | 31050 | 31050 | 31050 | 31050 | 87 |
| 431 | 20240802 | 112900 | 2479043450 | 31050 | 31050 | 31050 | 31000 | 58 |
| 432 | 20240802 | 112800 | 2477242600 | 31050 | 31050 | 31050 | 31050 | 348 |
| 433 | 20240802 | 112700 | 2466437200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 434 | 20240802 | 112600 | 2466437200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 435 | 20240802 | 112500 | 2466437200 | 31050 | 31150 | 31150 | 31050 | 345 |
| 436 | 20240802 | 112400 | 2455710300 | 31200 | 31100 | 31200 | 31100 | 185 |
| 437 | 20240802 | 112300 | 2449946900 | 31100 | 31000 | 31100 | 31000 | 209 |
| 438 | 20240802 | 112200 | 2443459600 | 31000 | 31000 | 31050 | 31000 | 307 |
| 439 | 20240802 | 112100 | 2433941000 | 31000 | 30950 | 31000 | 30950 | 585 |
| 440 | 20240802 | 112000 | 2415807000 | 31000 | 31000 | 31000 | 31000 | 1254 |
| 441 | 20240802 | 111900 | 2376933000 | 30950 | 31000 | 31000 | 30950 | 1144 |
| 442 | 20240802 | 111800 | 2341517100 | 31000 | 31050 | 31050 | 31000 | 1133 |
| 443 | 20240802 | 111700 | 2306387500 | 31050 | 31100 | 31100 | 31050 | 800 |
| 444 | 20240802 | 111600 | 2281543250 | 31100 | 31100 | 31100 | 31100 | 151 |
| 445 | 20240802 | 111500 | 2276847150 | 31100 | 31100 | 31100 | 31100 | 113 |
| 446 | 20240802 | 111400 | 2273332850 | 31100 | 31100 | 31100 | 31100 | 1 |
| 447 | 20240802 | 111300 | 2273301750 | 31100 | 31100 | 31100 | 31050 | 795 |
| 448 | 20240802 | 111200 | 2248580350 | 31150 | 31150 | 31150 | 31150 | 66 |
| 449 | 20240802 | 111100 | 2246524450 | 31150 | 31150 | 31150 | 31150 | 69 |
| 450 | 20240802 | 111000 | 2244375100 | 31150 | 31150 | 31150 | 31150 | 46 |
| 451 | 20240802 | 110900 | 2242942200 | 31150 | 31150 | 31150 | 31150 | 400 |
| 452 | 20240802 | 110800 | 2230482200 | 31100 | 31150 | 31150 | 31100 | 205 |
| 453 | 20240802 | 110700 | 2224098200 | 31150 | 31150 | 31150 | 31150 | 372 |
| 454 | 20240802 | 110600 | 2212510400 | 31150 | 31150 | 31150 | 31150 | 259 |
| 455 | 20240802 | 110500 | 2204442550 | 31150 | 31200 | 31200 | 31150 | 267 |
| 456 | 20240802 | 110400 | 2196125450 | 31200 | 31200 | 31200 | 31150 | 936 |
| 457 | 20240802 | 110300 | 2166963000 | 31200 | 31150 | 31200 | 31150 | 434 |
| 458 | 20240802 | 110200 | 2153439800 | 31150 | 31100 | 31150 | 31100 | 71 |
| 459 | 20240802 | 110100 | 2151229400 | 31100 | 31150 | 31150 | 31100 | 910 |
| 460 | 20240802 | 110000 | 2122897400 | 31150 | 31200 | 31200 | 31150 | 206 |
| 461 | 20240802 | 105900 | 2116475200 | 31150 | 31150 | 31150 | 31150 | 1471 |
| 462 | 20240802 | 105800 | 2070653550 | 31100 | 31150 | 31150 | 31100 | 601 |
| 463 | 20240802 | 105700 | 2051933500 | 31150 | 31100 | 31150 | 31100 | 171 |
| 464 | 20240802 | 105600 | 2046610100 | 31150 | 31150 | 31150 | 31150 | 97 |
| 465 | 20240802 | 105500 | 2043588550 | 31100 | 31100 | 31150 | 31100 | 82 |
| 466 | 20240802 | 105400 | 2041035850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 467 | 20240802 | 105300 | 2041035850 | 31100 | 31100 | 31100 | 31100 | 554 |
| 468 | 20240802 | 105200 | 2023806450 | 31100 | 31100 | 31100 | 31100 | 415 |
| 469 | 20240802 | 105100 | 2010899950 | 31100 | 31100 | 31100 | 31050 | 652 |
| 470 | 20240802 | 105000 | 1990625250 | 31100 | 31150 | 31150 | 31100 | 151 |
| 471 | 20240802 | 104900 | 1985924250 | 31150 | 31150 | 31150 | 31150 | 106 |
| 472 | 20240802 | 104800 | 1982622350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 473 | 20240802 | 104700 | 1982622350 | 31100 | 31150 | 31150 | 31100 | 282 |
| 474 | 20240802 | 104600 | 1973849950 | 31150 | 31150 | 31150 | 31150 | 58 |
| 475 | 20240802 | 104500 | 1972043250 | 31150 | 31150 | 31150 | 31150 | 61 |
| 476 | 20240802 | 104400 | 1970143100 | 31100 | 31150 | 31150 | 31100 | 89 |
| 477 | 20240802 | 104300 | 1967374300 | 31150 | 31050 | 31150 | 31050 | 426 |
| 478 | 20240802 | 104200 | 1954141500 | 31050 | 31000 | 31050 | 31000 | 279 |
| 479 | 20240802 | 104100 | 1945491450 | 31050 | 31050 | 31050 | 31050 | 272 |
| 480 | 20240802 | 104000 | 1937045850 | 31000 | 31050 | 31050 | 31000 | 95 |
| 481 | 20240802 | 103900 | 1934096600 | 31000 | 31000 | 31000 | 31000 | 32 |
| 482 | 20240802 | 103800 | 1933104600 | 31050 | 31050 | 31050 | 31050 | 211 |
| 483 | 20240802 | 103700 | 1926553050 | 31100 | 30950 | 31100 | 30950 | 2005 |
| 484 | 20240802 | 103600 | 1864445350 | 30950 | 30950 | 30950 | 30950 | 86 |
| 485 | 20240802 | 103500 | 1861783650 | 30950 | 31000 | 31000 | 30900 | 2064 |
| 486 | 20240802 | 103400 | 1797920700 | 31050 | 31100 | 31100 | 31000 | 1518 |
| 487 | 20240802 | 103300 | 1750735550 | 31150 | 31150 | 31150 | 31150 | 27 |
| 488 | 20240802 | 103200 | 1749894500 | 31100 | 31150 | 31150 | 31100 | 191 |
| 489 | 20240802 | 103100 | 1743948350 | 31150 | 31100 | 31150 | 31100 | 187 |
| 490 | 20240802 | 103000 | 1738129450 | 31150 | 31100 | 31150 | 31100 | 446 |
| 491 | 20240802 | 102900 | 1724254250 | 31100 | 31100 | 31100 | 31100 | 100 |
| 492 | 20240802 | 102800 | 1721144250 | 31100 | 31100 | 31100 | 31100 | 56 |
| 493 | 20240802 | 102700 | 1719402650 | 31100 | 31150 | 31150 | 31100 | 411 |
| 494 | 20240802 | 102600 | 1706610750 | 31150 | 31150 | 31150 | 31150 | 81 |
| 495 | 20240802 | 102500 | 1704087600 | 31150 | 31150 | 31150 | 31150 | 165 |
| 496 | 20240802 | 102400 | 1698947850 | 31150 | 31150 | 31150 | 31150 | 23 |
| 497 | 20240802 | 102300 | 1698231400 | 31150 | 31200 | 31200 | 31150 | 392 |
| 498 | 20240802 | 102200 | 1686019550 | 31200 | 31200 | 31200 | 31200 | 964 |
| 499 | 20240802 | 102100 | 1655942750 | 31150 | 31150 | 31150 | 31100 | 1484 |
| 500 | 20240802 | 102000 | 1609716200 | 31100 | 31150 | 31150 | 31100 | 753 |
| 501 | 20240802 | 101900 | 1586295500 | 31150 | 31100 | 31150 | 31100 | 174 |
| 502 | 20240802 | 101800 | 1580880850 | 31100 | 31100 | 31150 | 31050 | 821 |
| 503 | 20240802 | 101700 | 1555349250 | 31150 | 31150 | 31150 | 31100 | 310 |
| 504 | 20240802 | 101600 | 1545693400 | 31150 | 31150 | 31150 | 31150 | 90 |
| 505 | 20240802 | 101500 | 1542889900 | 31150 | 31150 | 31150 | 31150 | 36 |
| 506 | 20240802 | 101400 | 1541768500 | 31100 | 31050 | 31150 | 31050 | 951 |
| 507 | 20240802 | 101300 | 1512221800 | 31000 | 31150 | 31150 | 31000 | 233 |
| 508 | 20240802 | 101200 | 1504973300 | 31150 | 31100 | 31200 | 31100 | 589 |
| 509 | 20240802 | 101100 | 1486634600 | 31050 | 31000 | 31050 | 30950 | 245 |
| 510 | 20240802 | 101000 | 1479035200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 511 | 20240802 | 100900 | 1479035200 | 30950 | 30950 | 31000 | 30950 | 884 |
| 512 | 20240802 | 100800 | 1451665800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 513 | 20240802 | 100700 | 1451665800 | 30950 | 31000 | 31000 | 30950 | 45 |
| 514 | 20240802 | 100600 | 1450272850 | 31000 | 30950 | 31000 | 30950 | 58 |
| 515 | 20240802 | 100500 | 1448477700 | 30950 | 30950 | 30950 | 30950 | 157 |
| 516 | 20240802 | 100400 | 1443618550 | 30900 | 30950 | 30950 | 30900 | 190 |
| 517 | 20240802 | 100300 | 1437744850 | 31000 | 30900 | 31000 | 30850 | 1334 |
| 518 | 20240802 | 100200 | 1396507150 | 30900 | 30900 | 30900 | 30900 | 22 |
| 519 | 20240802 | 100100 | 1395827350 | 30900 | 30900 | 30900 | 30900 | 6 |
| 520 | 20240802 | 100000 | 1395641950 | 30900 | 30900 | 30900 | 30900 | 6 |
| 521 | 20240802 | 095900 | 1395456550 | 30800 | 30850 | 30850 | 30800 | 500 |
| 522 | 20240802 | 095800 | 1380037250 | 30900 | 30850 | 30900 | 30800 | 1213 |
| 523 | 20240802 | 095700 | 1342661000 | 30850 | 30900 | 30950 | 30850 | 2826 |
| 524 | 20240802 | 095600 | 1255390900 | 30950 | 30950 | 30950 | 30950 | 145 |
| 525 | 20240802 | 095500 | 1250903150 | 30950 | 30950 | 30950 | 30950 | 51 |
| 526 | 20240802 | 095400 | 1249324700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 527 | 20240802 | 095300 | 1249324700 | 30950 | 30950 | 30950 | 30950 | 134 |
| 528 | 20240802 | 095200 | 1245177400 | 30950 | 30950 | 30950 | 30950 | 476 |
| 529 | 20240802 | 095100 | 1230445200 | 31000 | 31000 | 31000 | 31000 | 6 |
| 530 | 20240802 | 095000 | 1230259200 | 31000 | 31000 | 31000 | 30950 | 59 |
| 531 | 20240802 | 094900 | 1228432950 | 31000 | 31000 | 31000 | 31000 | 681 |
| 532 | 20240802 | 094800 | 1207321950 | 31000 | 31100 | 31100 | 31000 | 449 |
| 533 | 20240802 | 094700 | 1193385200 | 31050 | 31100 | 31100 | 31050 | 5 |
| 534 | 20240802 | 094600 | 1193229750 | 31100 | 31150 | 31150 | 31100 | 348 |
| 535 | 20240802 | 094500 | 1182397400 | 31150 | 31150 | 31300 | 31100 | 149 |
| 536 | 20240802 | 094400 | 1177745100 | 31150 | 31250 | 31250 | 31150 | 685 |
| 537 | 20240802 | 094300 | 1156387550 | 31250 | 31100 | 31300 | 31100 | 1746 |
| 538 | 20240802 | 094200 | 1101910850 | 31100 | 31150 | 31150 | 31100 | 95 |
| 539 | 20240802 | 094100 | 1098956100 | 31150 | 31100 | 31150 | 31050 | 452 |
| 540 | 20240802 | 094000 | 1084898850 | 31100 | 31050 | 31100 | 31050 | 588 |
| 541 | 20240802 | 093900 | 1066636500 | 31000 | 31050 | 31050 | 31000 | 71 |
| 542 | 20240802 | 093800 | 1064432800 | 31100 | 31050 | 31100 | 31050 | 13 |
| 543 | 20240802 | 093700 | 1064028950 | 31050 | 31000 | 31050 | 31000 | 51 |
| 544 | 20240802 | 093600 | 1062445450 | 31000 | 31000 | 31000 | 31000 | 281 |
| 545 | 20240802 | 093500 | 1053734450 | 31000 | 30950 | 31000 | 30950 | 996 |
| 546 | 20240802 | 093400 | 1022881750 | 30950 | 31000 | 31000 | 30950 | 21 |
| 547 | 20240802 | 093300 | 1022231350 | 31000 | 31000 | 31000 | 31000 | 481 |
| 548 | 20240802 | 093200 | 1007320350 | 31000 | 30950 | 31000 | 30950 | 628 |
| 549 | 20240802 | 093100 | 987864400 | 30950 | 30850 | 30950 | 30850 | 679 |
| 550 | 20240802 | 093000 | 966877850 | 30850 | 30900 | 30900 | 30800 | 1711 |
| 551 | 20240802 | 092900 | 914137400 | 30850 | 30900 | 30900 | 30850 | 1145 |
| 552 | 20240802 | 092800 | 878785400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 553 | 20240802 | 092700 | 878785400 | 30900 | 30900 | 30900 | 30900 | 100 |
| 554 | 20240802 | 092600 | 875695400 | 30900 | 30950 | 30950 | 30900 | 104 |
| 555 | 20240802 | 092500 | 872481600 | 30950 | 30800 | 30950 | 30800 | 3002 |
| 556 | 20240802 | 092400 | 779892600 | 30800 | 30800 | 30850 | 30800 | 275 |
| 557 | 20240802 | 092300 | 771422400 | 30800 | 30850 | 30850 | 30800 | 439 |
| 558 | 20240802 | 092200 | 757884850 | 30850 | 30850 | 30850 | 30800 | 627 |
| 559 | 20240802 | 092100 | 738541950 | 30850 | 30850 | 30900 | 30750 | 699 |
| 560 | 20240802 | 092000 | 716999150 | 30850 | 30850 | 30900 | 30700 | 4776 |
| 561 | 20240802 | 091900 | 569982650 | 30900 | 30950 | 30950 | 30850 | 245 |
| 562 | 20240802 | 091800 | 562416100 | 30950 | 30950 | 30950 | 30900 | 281 |
| 563 | 20240802 | 091700 | 553732750 | 30900 | 30900 | 30900 | 30900 | 286 |
| 564 | 20240802 | 091600 | 544895350 | 30900 | 30950 | 30950 | 30900 | 3045 |
| 565 | 20240802 | 091500 | 450754700 | 31000 | 31000 | 31000 | 31000 | 723 |
| 566 | 20240802 | 091400 | 428341700 | 31050 | 31050 | 31050 | 31050 | 218 |
| 567 | 20240802 | 091300 | 421572800 | 31050 | 31050 | 31050 | 31000 | 677 |
| 568 | 20240802 | 091200 | 400552400 | 31050 | 31050 | 31050 | 31050 | 152 |
| 569 | 20240802 | 091100 | 395832800 | 31050 | 30900 | 31050 | 30900 | 1962 |
| 570 | 20240802 | 091000 | 335154000 | 30950 | 31150 | 31150 | 30950 | 2019 |
| 571 | 20240802 | 090900 | 272559900 | 31150 | 31200 | 31200 | 31150 | 800 |
| 572 | 20240802 | 090800 | 247625900 | 31250 | 31100 | 31250 | 31100 | 1355 |
| 573 | 20240802 | 090700 | 205383300 | 31100 | 31100 | 31150 | 31050 | 198 |
| 574 | 20240802 | 090600 | 199224600 | 31100 | 31150 | 31150 | 31050 | 290 |
| 575 | 20240802 | 090500 | 190207050 | 31100 | 31150 | 31150 | 31100 | 118 |
| 576 | 20240802 | 090400 | 186531500 | 31150 | 31200 | 31200 | 31100 | 391 |
| 577 | 20240802 | 090300 | 174353700 | 31200 | 31150 | 31200 | 31150 | 43 |
| 578 | 20240802 | 090200 | 173014150 | 31150 | 31150 | 31150 | 31100 | 347 |
| 579 | 20240802 | 090100 | 162207700 | 31150 | 31100 | 31200 | 31000 | 650 |
| 580 | 20240802 | 090000 | 141965050 | 31000 | 31250 | 31250 | 31000 | 4555 |