33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 192100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 3482 |
| 3 | 20240801 | 192000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20240801 | 191900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20240801 | 191800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20240801 | 191700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20240801 | 191600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20240801 | 191500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20240801 | 191400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20240801 | 191300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20240801 | 191200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20240801 | 191100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20240801 | 191000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20240801 | 190900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20240801 | 190800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20240801 | 190700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20240801 | 190600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20240801 | 190500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20240801 | 190400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20240801 | 190300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20240801 | 190200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20240801 | 190100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20240801 | 190000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20240801 | 185900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20240801 | 185800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20240801 | 185700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20240801 | 185600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20240801 | 185500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20240801 | 185400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20240801 | 185300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20240801 | 185200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20240801 | 185100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 3482 |
| 33 | 20240801 | 185000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20240801 | 184900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20240801 | 184800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20240801 | 184700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20240801 | 184600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20240801 | 184500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20240801 | 184400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20240801 | 184300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20240801 | 184200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20240801 | 184100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20240801 | 184000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20240801 | 183900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20240801 | 183800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20240801 | 183700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20240801 | 183600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20240801 | 183500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20240801 | 183400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20240801 | 183300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20240801 | 183200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20240801 | 183100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20240801 | 183000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20240801 | 182900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20240801 | 182800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20240801 | 182700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20240801 | 182600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20240801 | 182500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20240801 | 182400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20240801 | 182300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20240801 | 182200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20240801 | 182100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 3482 |
| 63 | 20240801 | 182000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20240801 | 181900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20240801 | 181800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20240801 | 181700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20240801 | 181600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20240801 | 181500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20240801 | 181400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20240801 | 181300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20240801 | 181200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20240801 | 181100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20240801 | 181000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20240801 | 180900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20240801 | 180800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20240801 | 180700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20240801 | 180600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20240801 | 180500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20240801 | 180400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20240801 | 180300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20240801 | 180200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20240801 | 180100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20240801 | 180000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20240801 | 175900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20240801 | 175800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20240801 | 175700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20240801 | 175600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20240801 | 175500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20240801 | 175400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20240801 | 175300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20240801 | 175200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20240801 | 175100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 3482 |
| 93 | 20240801 | 175000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20240801 | 174900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20240801 | 174800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20240801 | 174700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20240801 | 174600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20240801 | 174500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20240801 | 174400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20240801 | 174300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20240801 | 174200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20240801 | 174100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20240801 | 174000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20240801 | 173900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20240801 | 173800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20240801 | 173700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20240801 | 173600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20240801 | 173500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20240801 | 173400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20240801 | 173300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20240801 | 173200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20240801 | 173100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20240801 | 173000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20240801 | 172900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20240801 | 172800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20240801 | 172700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20240801 | 172600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20240801 | 172500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20240801 | 172400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20240801 | 172300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20240801 | 172200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20240801 | 172100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 3482 |
| 123 | 20240801 | 172000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20240801 | 171900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20240801 | 171800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20240801 | 171700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20240801 | 171600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20240801 | 171500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20240801 | 171400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20240801 | 171300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20240801 | 171200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20240801 | 171100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20240801 | 171000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20240801 | 170900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20240801 | 170800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20240801 | 170700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20240801 | 170600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20240801 | 170500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20240801 | 170400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20240801 | 170300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20240801 | 170200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20240801 | 170100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20240801 | 170000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20240801 | 165900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20240801 | 165800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20240801 | 165700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20240801 | 165600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20240801 | 165500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20240801 | 165400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20240801 | 165300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20240801 | 165200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20240801 | 165100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 3482 |
| 153 | 20240801 | 165000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20240801 | 164900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20240801 | 164800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20240801 | 164700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20240801 | 164600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20240801 | 164500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20240801 | 164400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20240801 | 164300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20240801 | 164200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20240801 | 164100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20240801 | 164000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20240801 | 163900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20240801 | 163800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20240801 | 163700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20240801 | 163600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20240801 | 163500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20240801 | 163400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20240801 | 163300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20240801 | 163200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20240801 | 163100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20240801 | 163000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20240801 | 162900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20240801 | 162800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20240801 | 162700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20240801 | 162600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20240801 | 162500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20240801 | 162400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20240801 | 162300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20240801 | 162200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20240801 | 162100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 3482 |
| 183 | 20240801 | 162000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20240801 | 161900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20240801 | 161800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20240801 | 161700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20240801 | 161600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20240801 | 161500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20240801 | 161400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20240801 | 161300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20240801 | 161200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20240801 | 161100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20240801 | 161000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20240801 | 160900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20240801 | 160800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20240801 | 160700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20240801 | 160600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20240801 | 160500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20240801 | 160400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20240801 | 160300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20240801 | 160200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20240801 | 160100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20240801 | 160000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20240801 | 155900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20240801 | 155800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20240801 | 155700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20240801 | 155600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20240801 | 155500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20240801 | 155400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20240801 | 155300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20240801 | 155200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20240801 | 155100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 3482 |
| 213 | 20240801 | 155000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20240801 | 154900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20240801 | 154800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20240801 | 154700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20240801 | 154600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20240801 | 154500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20240801 | 154400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20240801 | 154300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20240801 | 154200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20240801 | 154100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20240801 | 154000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20240801 | 153900 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20240801 | 153800 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20240801 | 153700 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20240801 | 153600 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20240801 | 153500 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20240801 | 153400 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20240801 | 153300 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20240801 | 153200 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20240801 | 153100 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20240801 | 153000 | 8240885750 | 41450 | 41450 | 41450 | 41450 | 3482 |
| 234 | 20240801 | 152900 | 8096556850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 235 | 20240801 | 152800 | 8096556850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 236 | 20240801 | 152700 | 8096556850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 237 | 20240801 | 152600 | 8096556850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 238 | 20240801 | 152500 | 8096556850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 239 | 20240801 | 152400 | 8096556850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 240 | 20240801 | 152300 | 8096556850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 241 | 20240801 | 152200 | 8096556850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20240801 | 152100 | 8096556850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 243 | 20240801 | 152000 | 8096556850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20240801 | 151900 | 8096556850 | 41450 | 41300 | 41450 | 41300 | 338 |
| 245 | 20240801 | 151800 | 8082560900 | 41250 | 41200 | 41300 | 41150 | 3452 |
| 246 | 20240801 | 151700 | 7940376650 | 41200 | 41400 | 41400 | 41200 | 1704 |
| 247 | 20240801 | 151600 | 7870090600 | 41400 | 41300 | 41400 | 41300 | 1755 |
| 248 | 20240801 | 151500 | 7797591900 | 41300 | 41250 | 41300 | 41250 | 127 |
| 249 | 20240801 | 151400 | 7792349050 | 41250 | 41350 | 41400 | 41250 | 1995 |
| 250 | 20240801 | 151300 | 7709966800 | 41350 | 41350 | 41400 | 41350 | 180 |
| 251 | 20240801 | 151200 | 7702523200 | 41350 | 41350 | 41400 | 41300 | 506 |
| 252 | 20240801 | 151100 | 7681619550 | 41350 | 41400 | 41400 | 41300 | 1364 |
| 253 | 20240801 | 151000 | 7625223950 | 41400 | 41400 | 41450 | 41400 | 775 |
| 254 | 20240801 | 150900 | 7593134800 | 41450 | 41400 | 41450 | 41400 | 145 |
| 255 | 20240801 | 150800 | 7587126550 | 41450 | 41400 | 41450 | 41400 | 273 |
| 256 | 20240801 | 150700 | 7575811650 | 41450 | 41400 | 41450 | 41350 | 160 |
| 257 | 20240801 | 150600 | 7569188200 | 41450 | 41400 | 41450 | 41400 | 218 |
| 258 | 20240801 | 150500 | 7560160950 | 41450 | 41400 | 41450 | 41400 | 888 |
| 259 | 20240801 | 150400 | 7523359100 | 41400 | 41400 | 41450 | 41400 | 300 |
| 260 | 20240801 | 150300 | 7510937050 | 41400 | 41400 | 41450 | 41400 | 409 |
| 261 | 20240801 | 150200 | 7493985350 | 41400 | 41400 | 41450 | 41400 | 848 |
| 262 | 20240801 | 150100 | 7458862950 | 41450 | 41400 | 41450 | 41400 | 419 |
| 263 | 20240801 | 150000 | 7441514100 | 41450 | 41400 | 41450 | 41400 | 68 |
| 264 | 20240801 | 145900 | 7438696700 | 41400 | 41400 | 41400 | 41400 | 196 |
| 265 | 20240801 | 145800 | 7430582300 | 41450 | 41400 | 41450 | 41350 | 936 |
| 266 | 20240801 | 145700 | 7391841850 | 41400 | 41400 | 41400 | 41400 | 550 |
| 267 | 20240801 | 145600 | 7369071850 | 41350 | 41350 | 41400 | 41300 | 578 |
| 268 | 20240801 | 145500 | 7345179500 | 41300 | 41350 | 41350 | 41300 | 265 |
| 269 | 20240801 | 145400 | 7334223200 | 41400 | 41350 | 41400 | 41350 | 530 |
| 270 | 20240801 | 145300 | 7312285550 | 41300 | 41350 | 41350 | 41300 | 188 |
| 271 | 20240801 | 145200 | 7304512100 | 41300 | 41300 | 41400 | 41300 | 1204 |
| 272 | 20240801 | 145100 | 7254681650 | 41350 | 41350 | 41350 | 41300 | 51 |
| 273 | 20240801 | 145000 | 7252573650 | 41300 | 41300 | 41350 | 41300 | 29 |
| 274 | 20240801 | 144900 | 7251375400 | 41350 | 41350 | 41350 | 41350 | 89 |
| 275 | 20240801 | 144800 | 7247695250 | 41350 | 41350 | 41400 | 41350 | 461 |
| 276 | 20240801 | 144700 | 7228629850 | 41350 | 41350 | 41400 | 41350 | 106 |
| 277 | 20240801 | 144600 | 7224246000 | 41350 | 41300 | 41400 | 41250 | 725 |
| 278 | 20240801 | 144500 | 7194293400 | 41300 | 41250 | 41350 | 41250 | 259 |
| 279 | 20240801 | 144400 | 7183592650 | 41250 | 41250 | 41300 | 41250 | 2723 |
| 280 | 20240801 | 144300 | 7071151600 | 41300 | 41150 | 41300 | 41150 | 2105 |
| 281 | 20240801 | 144200 | 6984235500 | 41200 | 41250 | 41250 | 41150 | 4150 |
| 282 | 20240801 | 144100 | 6813249200 | 41250 | 41300 | 41300 | 41250 | 703 |
| 283 | 20240801 | 144000 | 6784232950 | 41300 | 41350 | 41400 | 41250 | 254 |
| 284 | 20240801 | 143900 | 6773742350 | 41350 | 41300 | 41400 | 41300 | 121 |
| 285 | 20240801 | 143800 | 6768739250 | 41350 | 41400 | 41400 | 41300 | 114 |
| 286 | 20240801 | 143700 | 6764027550 | 41350 | 41350 | 41400 | 41350 | 291 |
| 287 | 20240801 | 143600 | 6751994050 | 41350 | 41350 | 41400 | 41350 | 298 |
| 288 | 20240801 | 143500 | 6739668700 | 41400 | 41400 | 41450 | 41350 | 181 |
| 289 | 20240801 | 143400 | 6732181800 | 41400 | 41400 | 41450 | 41400 | 47 |
| 290 | 20240801 | 143300 | 6730235550 | 41400 | 41400 | 41450 | 41400 | 240 |
| 291 | 20240801 | 143200 | 6720298800 | 41350 | 41350 | 41400 | 41350 | 454 |
| 292 | 20240801 | 143100 | 6701525050 | 41350 | 41350 | 41450 | 41350 | 225 |
| 293 | 20240801 | 143000 | 6692219000 | 41350 | 41350 | 41500 | 41350 | 253 |
| 294 | 20240801 | 142900 | 6681736050 | 41350 | 41350 | 41350 | 41300 | 1176 |
| 295 | 20240801 | 142800 | 6633142050 | 41400 | 41400 | 41450 | 41350 | 163 |
| 296 | 20240801 | 142700 | 6626397600 | 41400 | 41400 | 41450 | 41400 | 187 |
| 297 | 20240801 | 142600 | 6618654850 | 41400 | 41450 | 41450 | 41400 | 644 |
| 298 | 20240801 | 142500 | 6591989300 | 41450 | 41450 | 41450 | 41400 | 156 |
| 299 | 20240801 | 142400 | 6585523150 | 41400 | 41400 | 41400 | 41350 | 46 |
| 300 | 20240801 | 142300 | 6583618850 | 41400 | 41350 | 41450 | 41350 | 152 |
| 301 | 20240801 | 142200 | 6577329850 | 41350 | 41400 | 41400 | 41300 | 129 |
| 302 | 20240801 | 142100 | 6571999000 | 41350 | 41400 | 41400 | 41350 | 94 |
| 303 | 20240801 | 142000 | 6568111450 | 41350 | 41350 | 41400 | 41350 | 338 |
| 304 | 20240801 | 141900 | 6554134950 | 41400 | 41400 | 41400 | 41350 | 224 |
| 305 | 20240801 | 141800 | 6544863550 | 41400 | 41450 | 41450 | 41400 | 472 |
| 306 | 20240801 | 141700 | 6525318250 | 41450 | 41500 | 41500 | 41450 | 206 |
| 307 | 20240801 | 141600 | 6516779500 | 41450 | 41450 | 41450 | 41450 | 84 |
| 308 | 20240801 | 141500 | 6513297700 | 41500 | 41500 | 41500 | 41500 | 41 |
| 309 | 20240801 | 141400 | 6511596200 | 41450 | 41550 | 41650 | 41450 | 880 |
| 310 | 20240801 | 141300 | 6475026300 | 41500 | 41550 | 41550 | 41500 | 134 |
| 311 | 20240801 | 141200 | 6469462850 | 41550 | 41550 | 41600 | 41550 | 91 |
| 312 | 20240801 | 141100 | 6465681650 | 41550 | 41500 | 41600 | 41500 | 319 |
| 313 | 20240801 | 141000 | 6452427200 | 41500 | 41500 | 41550 | 41500 | 127 |
| 314 | 20240801 | 140900 | 6447155350 | 41500 | 41500 | 41500 | 41500 | 158 |
| 315 | 20240801 | 140800 | 6440598350 | 41500 | 41500 | 41550 | 41450 | 147 |
| 316 | 20240801 | 140700 | 6434500600 | 41450 | 41400 | 41450 | 41400 | 445 |
| 317 | 20240801 | 140600 | 6416065350 | 41400 | 41450 | 41450 | 41400 | 343 |
| 318 | 20240801 | 140500 | 6401859100 | 41450 | 41450 | 41500 | 41450 | 461 |
| 319 | 20240801 | 140400 | 6382749150 | 41450 | 41500 | 41500 | 41450 | 699 |
| 320 | 20240801 | 140300 | 6353742200 | 41500 | 41500 | 41500 | 41500 | 98 |
| 321 | 20240801 | 140200 | 6349675200 | 41500 | 41500 | 41500 | 41500 | 143 |
| 322 | 20240801 | 140100 | 6343740700 | 41500 | 41550 | 41550 | 41500 | 27 |
| 323 | 20240801 | 140000 | 6342619150 | 41550 | 41450 | 41550 | 41450 | 165 |
| 324 | 20240801 | 135900 | 6335766500 | 41450 | 41450 | 41450 | 41450 | 1 |
| 325 | 20240801 | 135800 | 6335725050 | 41450 | 41450 | 41550 | 41450 | 1606 |
| 326 | 20240801 | 135700 | 6269083450 | 41450 | 41500 | 41500 | 41450 | 493 |
| 327 | 20240801 | 135600 | 6248641600 | 41450 | 41250 | 41500 | 41250 | 1007 |
| 328 | 20240801 | 135500 | 6206860050 | 41250 | 41250 | 41250 | 41250 | 101 |
| 329 | 20240801 | 135400 | 6202693800 | 41200 | 41250 | 41250 | 41200 | 200 |
| 330 | 20240801 | 135300 | 6194446100 | 41250 | 41200 | 41300 | 41150 | 868 |
| 331 | 20240801 | 135200 | 6158674700 | 41200 | 41200 | 41200 | 41150 | 1917 |
| 332 | 20240801 | 135100 | 6079722700 | 41250 | 41350 | 41350 | 41250 | 4459 |
| 333 | 20240801 | 135000 | 5895647300 | 41350 | 41550 | 41550 | 41350 | 4154 |
| 334 | 20240801 | 134900 | 5723614050 | 41550 | 41600 | 41600 | 41550 | 457 |
| 335 | 20240801 | 134800 | 5704625600 | 41600 | 41550 | 41600 | 41550 | 72 |
| 336 | 20240801 | 134700 | 5701633950 | 41550 | 41600 | 41600 | 41550 | 95 |
| 337 | 20240801 | 134600 | 5697682450 | 41600 | 41600 | 41600 | 41600 | 20 |
| 338 | 20240801 | 134500 | 5696850450 | 41550 | 41600 | 41600 | 41550 | 5 |
| 339 | 20240801 | 134400 | 5696642500 | 41500 | 41500 | 41500 | 41500 | 1 |
| 340 | 20240801 | 134300 | 5696601000 | 41500 | 41500 | 41650 | 41500 | 118 |
| 341 | 20240801 | 134200 | 5691692500 | 41450 | 41550 | 41600 | 41450 | 785 |
| 342 | 20240801 | 134100 | 5659041150 | 41550 | 41500 | 41550 | 41500 | 53 |
| 343 | 20240801 | 134000 | 5656839150 | 41500 | 41500 | 41500 | 41500 | 206 |
| 344 | 20240801 | 133900 | 5648290150 | 41500 | 41650 | 41650 | 41500 | 526 |
| 345 | 20240801 | 133800 | 5626443400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 346 | 20240801 | 133700 | 5626443400 | 41600 | 41600 | 41650 | 41600 | 269 |
| 347 | 20240801 | 133600 | 5615239800 | 41550 | 41550 | 41550 | 41550 | 9 |
| 348 | 20240801 | 133500 | 5614865850 | 41550 | 41550 | 41650 | 41550 | 301 |
| 349 | 20240801 | 133400 | 5602343550 | 41550 | 41550 | 41550 | 41550 | 121 |
| 350 | 20240801 | 133300 | 5597316000 | 41550 | 41600 | 41600 | 41550 | 5 |
| 351 | 20240801 | 133200 | 5597108050 | 41650 | 41550 | 41650 | 41550 | 222 |
| 352 | 20240801 | 133100 | 5587864400 | 41550 | 41500 | 41550 | 41500 | 45 |
| 353 | 20240801 | 133000 | 5585996850 | 41500 | 41500 | 41500 | 41500 | 151 |
| 354 | 20240801 | 132900 | 5579730350 | 41500 | 41500 | 41550 | 41500 | 155 |
| 355 | 20240801 | 132800 | 5573291300 | 41500 | 41450 | 41500 | 41450 | 105 |
| 356 | 20240801 | 132700 | 5568934250 | 41500 | 41500 | 41500 | 41450 | 176 |
| 357 | 20240801 | 132600 | 5561631550 | 41500 | 41500 | 41500 | 41500 | 62 |
| 358 | 20240801 | 132500 | 5559058550 | 41500 | 41500 | 41500 | 41500 | 182 |
| 359 | 20240801 | 132400 | 5551505550 | 41500 | 41500 | 41500 | 41500 | 98 |
| 360 | 20240801 | 132300 | 5547438550 | 41550 | 41600 | 41600 | 41550 | 208 |
| 361 | 20240801 | 132200 | 5538796000 | 41600 | 41600 | 41600 | 41600 | 208 |
| 362 | 20240801 | 132100 | 5530143200 | 41650 | 41600 | 41700 | 41600 | 48 |
| 363 | 20240801 | 132000 | 5528143050 | 41550 | 41550 | 41550 | 41550 | 4 |
| 364 | 20240801 | 131900 | 5527976850 | 41550 | 41600 | 41600 | 41550 | 94 |
| 365 | 20240801 | 131800 | 5524071100 | 41550 | 41500 | 41650 | 41500 | 271 |
| 366 | 20240801 | 131700 | 5512807150 | 41650 | 41700 | 41700 | 41650 | 88 |
| 367 | 20240801 | 131600 | 5509141900 | 41500 | 41700 | 41700 | 41400 | 10736 |
| 368 | 20240801 | 131500 | 5063102600 | 41750 | 41750 | 41750 | 41750 | 411 |
| 369 | 20240801 | 131400 | 5045943350 | 41800 | 41750 | 41800 | 41750 | 18 |
| 370 | 20240801 | 131300 | 5045191450 | 41800 | 41750 | 41800 | 41750 | 314 |
| 371 | 20240801 | 131200 | 5032081900 | 41750 | 41750 | 41750 | 41750 | 49 |
| 372 | 20240801 | 131100 | 5030036150 | 41750 | 41750 | 41750 | 41750 | 8 |
| 373 | 20240801 | 131000 | 5029702150 | 41750 | 41750 | 41750 | 41750 | 69 |
| 374 | 20240801 | 130900 | 5026821400 | 41750 | 41800 | 41800 | 41750 | 745 |
| 375 | 20240801 | 130800 | 4995704550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 376 | 20240801 | 130700 | 4995704550 | 41800 | 41750 | 41800 | 41750 | 14 |
| 377 | 20240801 | 130600 | 4995119600 | 41800 | 41800 | 41800 | 41800 | 253 |
| 378 | 20240801 | 130500 | 4984544200 | 41750 | 41750 | 41750 | 41750 | 9 |
| 379 | 20240801 | 130400 | 4984168450 | 41750 | 41750 | 41750 | 41750 | 53 |
| 380 | 20240801 | 130300 | 4981955700 | 41700 | 41700 | 41700 | 41700 | 254 |
| 381 | 20240801 | 130200 | 4971363900 | 41700 | 41750 | 41750 | 41700 | 3 |
| 382 | 20240801 | 130100 | 4971238750 | 41750 | 41750 | 41750 | 41750 | 100 |
| 383 | 20240801 | 130000 | 4967063750 | 41750 | 41800 | 41800 | 41750 | 235 |
| 384 | 20240801 | 125900 | 4957252300 | 41750 | 41800 | 41800 | 41750 | 10 |
| 385 | 20240801 | 125800 | 4956834550 | 41750 | 41750 | 41800 | 41750 | 74 |
| 386 | 20240801 | 125700 | 4953742550 | 41700 | 41650 | 41800 | 41650 | 707 |
| 387 | 20240801 | 125600 | 4924243500 | 41650 | 41650 | 41650 | 41650 | 70 |
| 388 | 20240801 | 125500 | 4921328000 | 41700 | 41650 | 41700 | 41650 | 431 |
| 389 | 20240801 | 125400 | 4903376650 | 41650 | 41700 | 41700 | 41650 | 239 |
| 390 | 20240801 | 125300 | 4893417050 | 41700 | 41700 | 41700 | 41700 | 10 |
| 391 | 20240801 | 125200 | 4893000050 | 41700 | 41650 | 41700 | 41650 | 58 |
| 392 | 20240801 | 125100 | 4890581900 | 41650 | 41700 | 41700 | 41650 | 503 |
| 393 | 20240801 | 125000 | 4869631800 | 41650 | 41650 | 41650 | 41650 | 2 |
| 394 | 20240801 | 124900 | 4869548500 | 41650 | 41650 | 41650 | 41650 | 604 |
| 395 | 20240801 | 124800 | 4844391900 | 41650 | 41650 | 41700 | 41650 | 67 |
| 396 | 20240801 | 124700 | 4841601200 | 41650 | 41650 | 41650 | 41650 | 246 |
| 397 | 20240801 | 124600 | 4831355300 | 41650 | 41650 | 41650 | 41650 | 1112 |
| 398 | 20240801 | 124500 | 4785040500 | 41650 | 41750 | 41750 | 41650 | 2286 |
| 399 | 20240801 | 124400 | 4689772300 | 41700 | 41700 | 41700 | 41700 | 10 |
| 400 | 20240801 | 124300 | 4689355300 | 41750 | 41700 | 41750 | 41700 | 107 |
| 401 | 20240801 | 124200 | 4684893200 | 41750 | 41750 | 41750 | 41750 | 13 |
| 402 | 20240801 | 124100 | 4684350450 | 41700 | 41750 | 41750 | 41700 | 104 |
| 403 | 20240801 | 124000 | 4680008650 | 41750 | 41750 | 41750 | 41750 | 29 |
| 404 | 20240801 | 123900 | 4678797900 | 41750 | 41800 | 41800 | 41750 | 203 |
| 405 | 20240801 | 123800 | 4670322500 | 41750 | 41750 | 41800 | 41750 | 242 |
| 406 | 20240801 | 123700 | 4660214000 | 41800 | 41800 | 41800 | 41800 | 55 |
| 407 | 20240801 | 123600 | 4657915000 | 41800 | 41800 | 41850 | 41800 | 41 |
| 408 | 20240801 | 123500 | 4656200350 | 41850 | 41800 | 41850 | 41800 | 33 |
| 409 | 20240801 | 123400 | 4654820100 | 41800 | 41800 | 41800 | 41750 | 424 |
| 410 | 20240801 | 123300 | 4637110050 | 41800 | 41750 | 41800 | 41750 | 34 |
| 411 | 20240801 | 123200 | 4635689900 | 41750 | 41800 | 41800 | 41750 | 547 |
| 412 | 20240801 | 123100 | 4612850450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 413 | 20240801 | 123000 | 4612850450 | 41750 | 41800 | 41800 | 41750 | 46 |
| 414 | 20240801 | 122900 | 4610929800 | 41850 | 41800 | 41850 | 41800 | 30 |
| 415 | 20240801 | 122800 | 4609675350 | 41800 | 41800 | 41800 | 41800 | 1 |
| 416 | 20240801 | 122700 | 4609633550 | 41800 | 41800 | 41850 | 41800 | 380 |
| 417 | 20240801 | 122600 | 4593749400 | 41850 | 41850 | 41850 | 41850 | 10 |
| 418 | 20240801 | 122500 | 4593330900 | 41850 | 41850 | 41850 | 41850 | 100 |
| 419 | 20240801 | 122400 | 4589145900 | 41850 | 41850 | 41850 | 41850 | 3 |
| 420 | 20240801 | 122300 | 4589020350 | 41800 | 41850 | 41850 | 41800 | 403 |
| 421 | 20240801 | 122200 | 4572168550 | 41850 | 41850 | 41850 | 41850 | 101 |
| 422 | 20240801 | 122100 | 4567941700 | 41850 | 41800 | 41850 | 41800 | 43 |
| 423 | 20240801 | 122000 | 4566142350 | 41800 | 41850 | 41850 | 41800 | 8 |
| 424 | 20240801 | 121900 | 4565807700 | 41800 | 41850 | 41950 | 41800 | 22 |
| 425 | 20240801 | 121800 | 4564886300 | 41900 | 41850 | 41900 | 41850 | 4 |
| 426 | 20240801 | 121700 | 4564718800 | 41900 | 41850 | 41900 | 41750 | 504 |
| 427 | 20240801 | 121600 | 4543626050 | 41850 | 41850 | 41850 | 41850 | 5 |
| 428 | 20240801 | 121500 | 4543416800 | 41900 | 41900 | 41900 | 41850 | 111 |
| 429 | 20240801 | 121400 | 4538766250 | 41900 | 41900 | 41900 | 41900 | 131 |
| 430 | 20240801 | 121300 | 4533277350 | 41900 | 41900 | 41900 | 41900 | 36 |
| 431 | 20240801 | 121200 | 4531768950 | 41850 | 41850 | 41850 | 41850 | 6 |
| 432 | 20240801 | 121100 | 4531517850 | 41900 | 41800 | 41900 | 41800 | 1007 |
| 433 | 20240801 | 121000 | 4489377950 | 41800 | 41800 | 41850 | 41800 | 293 |
| 434 | 20240801 | 120900 | 4477124700 | 41750 | 41750 | 41850 | 41750 | 398 |
| 435 | 20240801 | 120800 | 4460489050 | 41800 | 41800 | 41800 | 41800 | 34 |
| 436 | 20240801 | 120700 | 4459067850 | 41750 | 41750 | 41750 | 41750 | 26 |
| 437 | 20240801 | 120600 | 4457982350 | 41750 | 41750 | 41750 | 41750 | 92 |
| 438 | 20240801 | 120500 | 4454141350 | 41750 | 41750 | 41800 | 41750 | 10 |
| 439 | 20240801 | 120400 | 4453723650 | 41750 | 41800 | 41800 | 41750 | 20 |
| 440 | 20240801 | 120300 | 4452888150 | 41750 | 41750 | 41750 | 41750 | 4 |
| 441 | 20240801 | 120200 | 4452721150 | 41800 | 41800 | 41800 | 41800 | 4 |
| 442 | 20240801 | 120100 | 4452553950 | 41750 | 41800 | 41800 | 41750 | 34 |
| 443 | 20240801 | 120000 | 4451134300 | 41800 | 41750 | 41800 | 41750 | 74 |
| 444 | 20240801 | 115900 | 4448044750 | 41750 | 41750 | 41800 | 41750 | 65 |
| 445 | 20240801 | 115800 | 4445330750 | 41750 | 41800 | 41800 | 41750 | 6 |
| 446 | 20240801 | 115700 | 4445080150 | 41800 | 41800 | 41800 | 41800 | 4 |
| 447 | 20240801 | 115600 | 4444912950 | 41800 | 41800 | 41800 | 41750 | 13 |
| 448 | 20240801 | 115500 | 4444370100 | 41800 | 41800 | 41800 | 41800 | 33 |
| 449 | 20240801 | 115400 | 4442990700 | 41800 | 41800 | 41800 | 41800 | 7 |
| 450 | 20240801 | 115300 | 4442698100 | 41800 | 41800 | 41800 | 41800 | 2 |
| 451 | 20240801 | 115200 | 4442614500 | 41800 | 41850 | 41850 | 41800 | 40 |
| 452 | 20240801 | 115100 | 4440941800 | 41800 | 41800 | 41850 | 41800 | 181 |
| 453 | 20240801 | 115000 | 4433375850 | 41800 | 41800 | 41850 | 41800 | 16 |
| 454 | 20240801 | 114900 | 4432706800 | 41800 | 41850 | 41850 | 41800 | 17 |
| 455 | 20240801 | 114800 | 4431995850 | 41800 | 41850 | 41850 | 41800 | 18 |
| 456 | 20240801 | 114700 | 4431243400 | 41800 | 41750 | 41800 | 41750 | 205 |
| 457 | 20240801 | 114600 | 4422674650 | 41750 | 41750 | 41750 | 41750 | 6 |
| 458 | 20240801 | 114500 | 4422424150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 459 | 20240801 | 114400 | 4422424150 | 41750 | 41700 | 41800 | 41700 | 9 |
| 460 | 20240801 | 114300 | 4422048350 | 41700 | 41700 | 41700 | 41700 | 4 |
| 461 | 20240801 | 114200 | 4421881550 | 41700 | 41750 | 41800 | 41700 | 231 |
| 462 | 20240801 | 114100 | 4412230600 | 41750 | 41750 | 41750 | 41750 | 91 |
| 463 | 20240801 | 114000 | 4408431350 | 41750 | 41700 | 41750 | 41650 | 42 |
| 464 | 20240801 | 113900 | 4406678200 | 41700 | 41700 | 41700 | 41700 | 33 |
| 465 | 20240801 | 113800 | 4405302100 | 41650 | 41650 | 41650 | 41650 | 0 |
| 466 | 20240801 | 113700 | 4405302100 | 41650 | 41700 | 41750 | 41650 | 1331 |
| 467 | 20240801 | 113600 | 4349824950 | 41750 | 41750 | 41750 | 41700 | 19 |
| 468 | 20240801 | 113500 | 4349032350 | 41750 | 41750 | 41750 | 41750 | 2 |
| 469 | 20240801 | 113400 | 4348948850 | 41750 | 41700 | 41750 | 41700 | 35 |
| 470 | 20240801 | 113300 | 4347488650 | 41750 | 41800 | 41800 | 41750 | 58 |
| 471 | 20240801 | 113200 | 4345067100 | 41700 | 41800 | 41800 | 41700 | 511 |
| 472 | 20240801 | 113100 | 4323732400 | 41800 | 41800 | 41800 | 41800 | 452 |
| 473 | 20240801 | 113000 | 4304838800 | 41800 | 41800 | 41800 | 41800 | 51 |
| 474 | 20240801 | 112900 | 4302707000 | 41750 | 41750 | 41750 | 41750 | 4 |
| 475 | 20240801 | 112800 | 4302540000 | 41750 | 41800 | 41800 | 41750 | 51 |
| 476 | 20240801 | 112700 | 4300408850 | 41800 | 41800 | 41800 | 41750 | 62 |
| 477 | 20240801 | 112600 | 4297817400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 478 | 20240801 | 112500 | 4297817400 | 41800 | 41800 | 41800 | 41750 | 8 |
| 479 | 20240801 | 112400 | 4297483250 | 41800 | 41800 | 41800 | 41800 | 3 |
| 480 | 20240801 | 112300 | 4297357850 | 41750 | 41750 | 41750 | 41750 | 5 |
| 481 | 20240801 | 112200 | 4297149100 | 41750 | 41750 | 41750 | 41750 | 1 |
| 482 | 20240801 | 112100 | 4297107350 | 41750 | 41750 | 41750 | 41750 | 4 |
| 483 | 20240801 | 112000 | 4296940350 | 41800 | 41750 | 41800 | 41750 | 26 |
| 484 | 20240801 | 111900 | 4295854800 | 41750 | 41750 | 41750 | 41750 | 141 |
| 485 | 20240801 | 111800 | 4289968050 | 41750 | 41750 | 41750 | 41750 | 86 |
| 486 | 20240801 | 111700 | 4286377550 | 41750 | 41800 | 41800 | 41750 | 24 |
| 487 | 20240801 | 111600 | 4285374600 | 41800 | 41800 | 41800 | 41800 | 87 |
| 488 | 20240801 | 111500 | 4281738000 | 41750 | 41800 | 41800 | 41750 | 39 |
| 489 | 20240801 | 111400 | 4280108000 | 41800 | 41850 | 41850 | 41800 | 15 |
| 490 | 20240801 | 111300 | 4279480900 | 41850 | 41850 | 41850 | 41850 | 60 |
| 491 | 20240801 | 111200 | 4276969900 | 41900 | 41950 | 41950 | 41900 | 4 |
| 492 | 20240801 | 111100 | 4276802250 | 41900 | 41900 | 41900 | 41900 | 30 |
| 493 | 20240801 | 111000 | 4275545250 | 41900 | 41900 | 41900 | 41900 | 6 |
| 494 | 20240801 | 110900 | 4275293850 | 41950 | 41950 | 41950 | 41950 | 2 |
| 495 | 20240801 | 110800 | 4275209950 | 41900 | 41900 | 41900 | 41900 | 211 |
| 496 | 20240801 | 110700 | 4266369050 | 41900 | 41900 | 41900 | 41900 | 4 |
| 497 | 20240801 | 110600 | 4266201450 | 41900 | 41950 | 41950 | 41900 | 13 |
| 498 | 20240801 | 110500 | 4265656150 | 41900 | 41900 | 41900 | 41900 | 2 |
| 499 | 20240801 | 110400 | 4265572350 | 41900 | 41900 | 41900 | 41900 | 2 |
| 500 | 20240801 | 110300 | 4265488550 | 41900 | 41900 | 41900 | 41850 | 119 |
| 501 | 20240801 | 110200 | 4260502750 | 41900 | 41800 | 41900 | 41800 | 165 |
| 502 | 20240801 | 110100 | 4253600400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 503 | 20240801 | 110000 | 4253600400 | 41850 | 41850 | 41850 | 41850 | 1 |
| 504 | 20240801 | 105900 | 4253558550 | 41700 | 41750 | 41750 | 41700 | 224 |
| 505 | 20240801 | 105800 | 4244212750 | 41700 | 41750 | 41750 | 41700 | 815 |
| 506 | 20240801 | 105700 | 4210202700 | 41750 | 41750 | 41750 | 41750 | 26 |
| 507 | 20240801 | 105600 | 4209117200 | 41750 | 41750 | 41800 | 41750 | 608 |
| 508 | 20240801 | 105500 | 4183703300 | 41750 | 41800 | 41800 | 41750 | 1315 |
| 509 | 20240801 | 105400 | 4128772650 | 41850 | 41850 | 41850 | 41850 | 10 |
| 510 | 20240801 | 105300 | 4128354150 | 41850 | 41850 | 41850 | 41850 | 288 |
| 511 | 20240801 | 105200 | 4116301350 | 41850 | 41900 | 41900 | 41850 | 209 |
| 512 | 20240801 | 105100 | 4107544700 | 41900 | 41900 | 41900 | 41900 | 80 |
| 513 | 20240801 | 105000 | 4104192700 | 41900 | 41850 | 41900 | 41850 | 624 |
| 514 | 20240801 | 104900 | 4078047150 | 41850 | 41950 | 41950 | 41850 | 429 |
| 515 | 20240801 | 104800 | 4060072100 | 41950 | 41950 | 42000 | 41950 | 201 |
| 516 | 20240801 | 104700 | 4051639850 | 42000 | 42000 | 42000 | 42000 | 46 |
| 517 | 20240801 | 104600 | 4049707850 | 42000 | 42000 | 42000 | 42000 | 140 |
| 518 | 20240801 | 104500 | 4043827850 | 42000 | 42050 | 42050 | 42000 | 45 |
| 519 | 20240801 | 104400 | 4041935800 | 42050 | 42050 | 42050 | 42050 | 5 |
| 520 | 20240801 | 104300 | 4041725550 | 42000 | 42050 | 42050 | 42000 | 195 |
| 521 | 20240801 | 104200 | 4033534800 | 42050 | 42000 | 42050 | 42000 | 406 |
| 522 | 20240801 | 104100 | 4016482400 | 41950 | 41950 | 41950 | 41950 | 69 |
| 523 | 20240801 | 104000 | 4013587850 | 41950 | 41900 | 41950 | 41900 | 254 |
| 524 | 20240801 | 103900 | 4002932750 | 41900 | 41900 | 41950 | 41900 | 146 |
| 525 | 20240801 | 103800 | 3996815050 | 41900 | 41800 | 41900 | 41800 | 387 |
| 526 | 20240801 | 103700 | 3980608350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 527 | 20240801 | 103600 | 3980608350 | 41750 | 41750 | 41750 | 41750 | 150 |
| 528 | 20240801 | 103500 | 3974345850 | 41750 | 41750 | 41750 | 41750 | 28 |
| 529 | 20240801 | 103400 | 3973176850 | 41750 | 41800 | 41850 | 41750 | 68 |
| 530 | 20240801 | 103300 | 3970337450 | 41750 | 41800 | 41850 | 41700 | 872 |
| 531 | 20240801 | 103200 | 3933923300 | 41800 | 41750 | 41800 | 41750 | 150 |
| 532 | 20240801 | 103100 | 3927658300 | 41750 | 41750 | 41800 | 41750 | 475 |
| 533 | 20240801 | 103000 | 3907804800 | 41750 | 41800 | 41800 | 41750 | 184 |
| 534 | 20240801 | 102900 | 3900113950 | 41750 | 41800 | 41800 | 41750 | 320 |
| 535 | 20240801 | 102800 | 3886738850 | 41800 | 41800 | 41800 | 41800 | 14 |
| 536 | 20240801 | 102700 | 3886153650 | 41800 | 41800 | 41800 | 41750 | 95 |
| 537 | 20240801 | 102600 | 3882183400 | 41750 | 41800 | 41800 | 41750 | 350 |
| 538 | 20240801 | 102500 | 3867568400 | 41800 | 41750 | 41800 | 41750 | 59 |
| 539 | 20240801 | 102400 | 3865103800 | 41700 | 41750 | 41800 | 41700 | 45 |
| 540 | 20240801 | 102300 | 3863226750 | 41700 | 41750 | 41800 | 41700 | 210 |
| 541 | 20240801 | 102200 | 3854459400 | 41750 | 41750 | 41750 | 41750 | 12 |
| 542 | 20240801 | 102100 | 3853958400 | 41750 | 41700 | 41800 | 41700 | 311 |
| 543 | 20240801 | 102000 | 3840984550 | 41750 | 41750 | 41750 | 41750 | 257 |
| 544 | 20240801 | 101900 | 3830254800 | 41750 | 41750 | 41750 | 41750 | 22 |
| 545 | 20240801 | 101800 | 3829336300 | 41750 | 41800 | 41800 | 41750 | 445 |
| 546 | 20240801 | 101700 | 3810746000 | 41750 | 41750 | 41750 | 41750 | 201 |
| 547 | 20240801 | 101600 | 3802354250 | 41750 | 41750 | 41750 | 41700 | 925 |
| 548 | 20240801 | 101500 | 3763737000 | 41800 | 41850 | 41850 | 41800 | 409 |
| 549 | 20240801 | 101400 | 3746637100 | 41850 | 41850 | 41850 | 41850 | 117 |
| 550 | 20240801 | 101300 | 3741740650 | 41850 | 41850 | 41850 | 41850 | 482 |
| 551 | 20240801 | 101200 | 3721568950 | 41850 | 41900 | 41900 | 41850 | 35 |
| 552 | 20240801 | 101100 | 3720102700 | 41900 | 41950 | 42000 | 41900 | 1212 |
| 553 | 20240801 | 101000 | 3669289550 | 41950 | 42000 | 42000 | 41950 | 33 |
| 554 | 20240801 | 100900 | 3667903600 | 42000 | 41950 | 42000 | 41950 | 341 |
| 555 | 20240801 | 100800 | 3653587650 | 41950 | 41950 | 42050 | 41950 | 478 |
| 556 | 20240801 | 100700 | 3633535350 | 41950 | 41950 | 42000 | 41950 | 366 |
| 557 | 20240801 | 100600 | 3618170900 | 42000 | 41850 | 42000 | 41850 | 251 |
| 558 | 20240801 | 100500 | 3607637200 | 41900 | 41900 | 41900 | 41850 | 37 |
| 559 | 20240801 | 100400 | 3606087300 | 41900 | 42000 | 42000 | 41900 | 505 |
| 560 | 20240801 | 100300 | 3584920150 | 42000 | 41950 | 42000 | 41950 | 426 |
| 561 | 20240801 | 100200 | 3567030850 | 41950 | 41950 | 41950 | 41850 | 1327 |
| 562 | 20240801 | 100100 | 3511428950 | 41950 | 42050 | 42050 | 41950 | 1439 |
| 563 | 20240801 | 100000 | 3451062800 | 41950 | 42000 | 42000 | 41950 | 207 |
| 564 | 20240801 | 095900 | 3442371850 | 42000 | 42100 | 42100 | 41950 | 1618 |
| 565 | 20240801 | 095800 | 3374353050 | 42100 | 42150 | 42150 | 42100 | 132 |
| 566 | 20240801 | 095700 | 3368792150 | 42150 | 42100 | 42150 | 42100 | 1207 |
| 567 | 20240801 | 095600 | 3317977400 | 42150 | 42250 | 42250 | 42100 | 468 |
| 568 | 20240801 | 095500 | 3298232450 | 42250 | 42400 | 42400 | 42250 | 339 |
| 569 | 20240801 | 095400 | 3283875100 | 42400 | 42500 | 42500 | 42300 | 1086 |
| 570 | 20240801 | 095300 | 3237782850 | 42450 | 42600 | 42600 | 42450 | 735 |
| 571 | 20240801 | 095200 | 3206511800 | 42600 | 42500 | 42650 | 42500 | 2094 |
| 572 | 20240801 | 095100 | 3117310300 | 42600 | 42550 | 42600 | 42500 | 2279 |
| 573 | 20240801 | 095000 | 3020254900 | 42500 | 42300 | 42550 | 42300 | 9168 |
| 574 | 20240801 | 094900 | 2631236850 | 42250 | 42100 | 42250 | 42100 | 1015 |
| 575 | 20240801 | 094800 | 2588390650 | 42050 | 42100 | 42150 | 42050 | 150 |
| 576 | 20240801 | 094700 | 2582078650 | 42150 | 42250 | 42250 | 42150 | 102 |
| 577 | 20240801 | 094600 | 2577778400 | 42200 | 42000 | 42250 | 42000 | 7263 |
| 578 | 20240801 | 094500 | 2271666800 | 41950 | 41900 | 41950 | 41900 | 123 |
| 579 | 20240801 | 094400 | 2266507750 | 41900 | 41900 | 41900 | 41850 | 221 |
| 580 | 20240801 | 094300 | 2257251000 | 41900 | 41950 | 41950 | 41900 | 78 |
| 581 | 20240801 | 094200 | 2253982750 | 41950 | 41900 | 41950 | 41850 | 369 |
| 582 | 20240801 | 094100 | 2238516100 | 41850 | 41900 | 41900 | 41850 | 575 |
| 583 | 20240801 | 094000 | 2214437550 | 41900 | 41900 | 41900 | 41850 | 372 |
| 584 | 20240801 | 093900 | 2198862750 | 41900 | 41950 | 41950 | 41900 | 478 |
| 585 | 20240801 | 093800 | 2178810850 | 41950 | 42050 | 42050 | 41850 | 907 |
| 586 | 20240801 | 093700 | 2140780000 | 42050 | 42050 | 42050 | 42050 | 662 |
| 587 | 20240801 | 093600 | 2112942900 | 41850 | 41950 | 42000 | 41850 | 1532 |
| 588 | 20240801 | 093500 | 2048699700 | 41950 | 41900 | 41950 | 41900 | 267 |
| 589 | 20240801 | 093400 | 2037502150 | 41900 | 41800 | 41900 | 41750 | 1048 |
| 590 | 20240801 | 093300 | 1993700200 | 41850 | 41850 | 41850 | 41850 | 146 |
| 591 | 20240801 | 093200 | 1987590100 | 41850 | 41900 | 41900 | 41850 | 555 |
| 592 | 20240801 | 093100 | 1964338550 | 41900 | 42000 | 42000 | 41900 | 103 |
| 593 | 20240801 | 093000 | 1960015950 | 41950 | 42000 | 42000 | 41900 | 527 |
| 594 | 20240801 | 092900 | 1937890950 | 42100 | 42100 | 42100 | 42000 | 290 |
| 595 | 20240801 | 092800 | 1925697800 | 42100 | 42050 | 42100 | 41950 | 621 |
| 596 | 20240801 | 092700 | 1899611400 | 41950 | 41900 | 42100 | 41900 | 659 |
| 597 | 20240801 | 092600 | 1871906450 | 41900 | 42000 | 42000 | 41900 | 236 |
| 598 | 20240801 | 092500 | 1861997550 | 42050 | 42000 | 42050 | 41900 | 135 |
| 599 | 20240801 | 092400 | 1856326700 | 42050 | 42000 | 42050 | 42000 | 402 |
| 600 | 20240801 | 092300 | 1839439000 | 42050 | 42100 | 42100 | 42050 | 820 |
| 601 | 20240801 | 092200 | 1804940700 | 42100 | 42050 | 42150 | 42050 | 245 |
| 602 | 20240801 | 092100 | 1794625450 | 42050 | 42100 | 42200 | 42050 | 2132 |
| 603 | 20240801 | 092000 | 1704768450 | 42150 | 42050 | 42200 | 42050 | 3118 |
| 604 | 20240801 | 091900 | 1573422000 | 42000 | 41800 | 42050 | 41800 | 3205 |
| 605 | 20240801 | 091800 | 1439037900 | 41750 | 41700 | 41850 | 41700 | 617 |
| 606 | 20240801 | 091700 | 1413259550 | 41700 | 41800 | 41850 | 41700 | 1137 |
| 607 | 20240801 | 091600 | 1365807350 | 41800 | 41900 | 41900 | 41800 | 532 |
| 608 | 20240801 | 091500 | 1343548600 | 41800 | 41850 | 41900 | 41800 | 1175 |
| 609 | 20240801 | 091400 | 1294369850 | 41850 | 41950 | 41950 | 41700 | 3784 |
| 610 | 20240801 | 091300 | 1136126000 | 41950 | 41600 | 41950 | 41600 | 5032 |
| 611 | 20240801 | 091200 | 926234450 | 41600 | 41550 | 41600 | 41500 | 1404 |
| 612 | 20240801 | 091100 | 867915100 | 41550 | 41250 | 41550 | 41250 | 2505 |
| 613 | 20240801 | 091000 | 764172250 | 41250 | 41200 | 41400 | 41200 | 1163 |
| 614 | 20240801 | 090900 | 716199850 | 41200 | 41150 | 41200 | 41150 | 224 |
| 615 | 20240801 | 090800 | 706982150 | 41150 | 41200 | 41200 | 41050 | 1397 |
| 616 | 20240801 | 090700 | 649516050 | 41150 | 40900 | 41150 | 40850 | 949 |
| 617 | 20240801 | 090600 | 610624200 | 40900 | 40900 | 41150 | 40850 | 3027 |
| 618 | 20240801 | 090500 | 486480050 | 40900 | 40800 | 41100 | 40800 | 763 |
| 619 | 20240801 | 090400 | 455205600 | 40800 | 40950 | 40950 | 40650 | 3170 |
| 620 | 20240801 | 090300 | 325937850 | 40950 | 41100 | 41100 | 40950 | 1669 |
| 621 | 20240801 | 090200 | 257455800 | 41100 | 41300 | 41300 | 41050 | 1237 |
| 622 | 20240801 | 090100 | 206564550 | 41300 | 41100 | 41400 | 41050 | 659 |
| 623 | 20240801 | 090000 | 179366650 | 40950 | 41450 | 41450 | 40800 | 4271 |