36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 185700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 20215 |
| 3 | 20240801 | 185600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 4 | 20240801 | 185500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 5 | 20240801 | 185400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 6 | 20240801 | 185300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 7 | 20240801 | 185200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 8 | 20240801 | 185100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 9 | 20240801 | 185000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 10 | 20240801 | 184900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 11 | 20240801 | 184800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 12 | 20240801 | 184700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 13 | 20240801 | 184600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 14 | 20240801 | 184500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 15 | 20240801 | 184400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 16 | 20240801 | 184300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 17 | 20240801 | 184200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 18 | 20240801 | 184100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 19 | 20240801 | 184000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 20 | 20240801 | 183900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 21 | 20240801 | 183800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 22 | 20240801 | 183700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 23 | 20240801 | 183600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 24 | 20240801 | 183500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 25 | 20240801 | 183400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 26 | 20240801 | 183300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 27 | 20240801 | 183200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 28 | 20240801 | 183100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 29 | 20240801 | 183000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 30 | 20240801 | 182900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 31 | 20240801 | 182800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 32 | 20240801 | 182700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 20215 |
| 33 | 20240801 | 182600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 34 | 20240801 | 182500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 35 | 20240801 | 182400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 36 | 20240801 | 182300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 37 | 20240801 | 182200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 38 | 20240801 | 182100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 39 | 20240801 | 182000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 40 | 20240801 | 181900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 41 | 20240801 | 181800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 42 | 20240801 | 181700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 43 | 20240801 | 181600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 44 | 20240801 | 181500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 45 | 20240801 | 181400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 46 | 20240801 | 181300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 47 | 20240801 | 181200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 48 | 20240801 | 181100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 49 | 20240801 | 181000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 50 | 20240801 | 180900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 51 | 20240801 | 180800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 52 | 20240801 | 180700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 53 | 20240801 | 180600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 54 | 20240801 | 180500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 55 | 20240801 | 180400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 56 | 20240801 | 180300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 57 | 20240801 | 180200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 58 | 20240801 | 180100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 59 | 20240801 | 180000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 60 | 20240801 | 175900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 61 | 20240801 | 175800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 62 | 20240801 | 175700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 20215 |
| 63 | 20240801 | 175600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 64 | 20240801 | 175500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 65 | 20240801 | 175400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 66 | 20240801 | 175300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 67 | 20240801 | 175200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 68 | 20240801 | 175100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 69 | 20240801 | 175000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 70 | 20240801 | 174900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 71 | 20240801 | 174800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 72 | 20240801 | 174700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 73 | 20240801 | 174600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 74 | 20240801 | 174500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 75 | 20240801 | 174400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 76 | 20240801 | 174300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 77 | 20240801 | 174200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 78 | 20240801 | 174100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 79 | 20240801 | 174000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 80 | 20240801 | 173900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 81 | 20240801 | 173800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 82 | 20240801 | 173700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 83 | 20240801 | 173600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 84 | 20240801 | 173500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 85 | 20240801 | 173400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 86 | 20240801 | 173300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 87 | 20240801 | 173200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 88 | 20240801 | 173100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 89 | 20240801 | 173000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 90 | 20240801 | 172900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 91 | 20240801 | 172800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 92 | 20240801 | 172700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 20215 |
| 93 | 20240801 | 172600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 94 | 20240801 | 172500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 95 | 20240801 | 172400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 96 | 20240801 | 172300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 97 | 20240801 | 172200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 98 | 20240801 | 172100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 99 | 20240801 | 172000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 100 | 20240801 | 171900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 101 | 20240801 | 171800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 102 | 20240801 | 171700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 103 | 20240801 | 171600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 104 | 20240801 | 171500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 105 | 20240801 | 171400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 106 | 20240801 | 171300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 107 | 20240801 | 171200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 108 | 20240801 | 171100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 109 | 20240801 | 171000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 110 | 20240801 | 170900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 111 | 20240801 | 170800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 112 | 20240801 | 170700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 113 | 20240801 | 170600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 114 | 20240801 | 170500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 115 | 20240801 | 170400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 116 | 20240801 | 170300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 117 | 20240801 | 170200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 118 | 20240801 | 170100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 119 | 20240801 | 170000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 120 | 20240801 | 165900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 121 | 20240801 | 165800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 122 | 20240801 | 165700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 20215 |
| 123 | 20240801 | 165600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 124 | 20240801 | 165500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 125 | 20240801 | 165400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 126 | 20240801 | 165300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 127 | 20240801 | 165200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 128 | 20240801 | 165100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 129 | 20240801 | 165000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 130 | 20240801 | 164900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 131 | 20240801 | 164800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 132 | 20240801 | 164700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 133 | 20240801 | 164600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 134 | 20240801 | 164500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 135 | 20240801 | 164400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 136 | 20240801 | 164300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 137 | 20240801 | 164200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 138 | 20240801 | 164100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 139 | 20240801 | 164000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 140 | 20240801 | 163900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 141 | 20240801 | 163800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 142 | 20240801 | 163700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 143 | 20240801 | 163600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 144 | 20240801 | 163500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 145 | 20240801 | 163400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 146 | 20240801 | 163300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 147 | 20240801 | 163200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 148 | 20240801 | 163100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 149 | 20240801 | 163000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 150 | 20240801 | 162900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 151 | 20240801 | 162800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 152 | 20240801 | 162700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 20215 |
| 153 | 20240801 | 162600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 154 | 20240801 | 162500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 155 | 20240801 | 162400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 156 | 20240801 | 162300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 157 | 20240801 | 162200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 158 | 20240801 | 162100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 159 | 20240801 | 162000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 160 | 20240801 | 161900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 161 | 20240801 | 161800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 162 | 20240801 | 161700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 163 | 20240801 | 161600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 164 | 20240801 | 161500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 165 | 20240801 | 161400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 166 | 20240801 | 161300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 167 | 20240801 | 161200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 168 | 20240801 | 161100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 169 | 20240801 | 161000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 170 | 20240801 | 160900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 171 | 20240801 | 160800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 172 | 20240801 | 160700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 173 | 20240801 | 160600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 174 | 20240801 | 160500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 175 | 20240801 | 160400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 176 | 20240801 | 160300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 177 | 20240801 | 160200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 178 | 20240801 | 160100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 179 | 20240801 | 160000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 180 | 20240801 | 155900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 181 | 20240801 | 155800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 182 | 20240801 | 155700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 20215 |
| 183 | 20240801 | 155600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 184 | 20240801 | 155500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 185 | 20240801 | 155400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 186 | 20240801 | 155300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 187 | 20240801 | 155200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 188 | 20240801 | 155100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 189 | 20240801 | 155000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 190 | 20240801 | 154900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 191 | 20240801 | 154800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 192 | 20240801 | 154700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 193 | 20240801 | 154600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 194 | 20240801 | 154500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 195 | 20240801 | 154400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 196 | 20240801 | 154300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 197 | 20240801 | 154200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 198 | 20240801 | 154100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 199 | 20240801 | 154000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 200 | 20240801 | 153900 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 201 | 20240801 | 153800 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 202 | 20240801 | 153700 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 203 | 20240801 | 153600 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 204 | 20240801 | 153500 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 205 | 20240801 | 153400 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 206 | 20240801 | 153300 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 207 | 20240801 | 153200 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 208 | 20240801 | 153100 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 209 | 20240801 | 153000 | 297666815000 | 303500 | 303500 | 303500 | 303500 | 20215 |
| 210 | 20240801 | 152900 | 291531562500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 211 | 20240801 | 152800 | 291531562500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 212 | 20240801 | 152700 | 291531562500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 213 | 20240801 | 152600 | 291531562500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 214 | 20240801 | 152500 | 291531562500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 215 | 20240801 | 152400 | 291531562500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 216 | 20240801 | 152300 | 291531562500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 217 | 20240801 | 152200 | 291531562500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 218 | 20240801 | 152100 | 291531562500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 219 | 20240801 | 152000 | 291531562500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 220 | 20240801 | 151900 | 291531562500 | 303500 | 304000 | 304000 | 303000 | 4750 |
| 221 | 20240801 | 151800 | 290089267000 | 303500 | 304000 | 304000 | 303500 | 491 |
| 222 | 20240801 | 151700 | 289940140000 | 304000 | 303500 | 304000 | 303500 | 391 |
| 223 | 20240801 | 151600 | 289821399000 | 303500 | 303000 | 304000 | 303000 | 1069 |
| 224 | 20240801 | 151500 | 289497039500 | 303000 | 303500 | 304000 | 303000 | 953 |
| 225 | 20240801 | 151400 | 289207894000 | 303500 | 302500 | 304000 | 302500 | 2148 |
| 226 | 20240801 | 151300 | 288556132500 | 302500 | 303000 | 303500 | 302500 | 1486 |
| 227 | 20240801 | 151200 | 288105916000 | 303000 | 303500 | 304000 | 303000 | 1026 |
| 228 | 20240801 | 151100 | 287794577000 | 303500 | 303500 | 304000 | 303500 | 1128 |
| 229 | 20240801 | 151000 | 287452114500 | 303500 | 303500 | 304000 | 303500 | 1181 |
| 230 | 20240801 | 150900 | 287093249000 | 303500 | 304000 | 304000 | 303500 | 482 |
| 231 | 20240801 | 150800 | 286946896000 | 304000 | 304000 | 304500 | 303500 | 1141 |
| 232 | 20240801 | 150700 | 286600150000 | 304000 | 303000 | 304500 | 303000 | 5659 |
| 233 | 20240801 | 150600 | 284880311000 | 303000 | 303000 | 303500 | 303000 | 782 |
| 234 | 20240801 | 150500 | 284643352500 | 303000 | 303500 | 304000 | 302500 | 2283 |
| 235 | 20240801 | 150400 | 283950667000 | 303000 | 303000 | 303500 | 302000 | 3490 |
| 236 | 20240801 | 150300 | 282893411500 | 302500 | 302500 | 303000 | 302000 | 1426 |
| 237 | 20240801 | 150200 | 282462040000 | 302500 | 303000 | 303500 | 302500 | 1098 |
| 238 | 20240801 | 150100 | 282129824500 | 303000 | 303000 | 303500 | 303000 | 1080 |
| 239 | 20240801 | 150000 | 281802565000 | 303500 | 304000 | 304000 | 303000 | 907 |
| 240 | 20240801 | 145900 | 281527284500 | 303500 | 303000 | 304000 | 303000 | 3675 |
| 241 | 20240801 | 145800 | 280411897000 | 303500 | 303500 | 304000 | 303000 | 1446 |
| 242 | 20240801 | 145700 | 279973049500 | 303500 | 304000 | 304000 | 303500 | 476 |
| 243 | 20240801 | 145600 | 279828458500 | 303500 | 303500 | 304000 | 303500 | 1299 |
| 244 | 20240801 | 145500 | 279433695000 | 304000 | 303500 | 304000 | 303500 | 1141 |
| 245 | 20240801 | 145400 | 279087257500 | 303500 | 303500 | 304000 | 303500 | 553 |
| 246 | 20240801 | 145300 | 278919296500 | 303500 | 303500 | 304000 | 303500 | 874 |
| 247 | 20240801 | 145200 | 278653707000 | 303500 | 303500 | 304000 | 303500 | 632 |
| 248 | 20240801 | 145100 | 278461858000 | 303500 | 304000 | 304000 | 303500 | 316 |
| 249 | 20240801 | 145000 | 278365907500 | 303500 | 304000 | 304500 | 303500 | 1988 |
| 250 | 20240801 | 144900 | 277761673000 | 304000 | 304000 | 304500 | 303500 | 614 |
| 251 | 20240801 | 144800 | 277575033500 | 304000 | 304000 | 304500 | 304000 | 1195 |
| 252 | 20240801 | 144700 | 277211658500 | 304000 | 304000 | 304500 | 303500 | 865 |
| 253 | 20240801 | 144600 | 276948799500 | 304000 | 303500 | 304000 | 303500 | 1629 |
| 254 | 20240801 | 144500 | 276453748500 | 303500 | 303500 | 304000 | 303000 | 1742 |
| 255 | 20240801 | 144400 | 275925174000 | 303000 | 304000 | 304000 | 303000 | 646 |
| 256 | 20240801 | 144300 | 275729249000 | 303500 | 303500 | 304000 | 303500 | 1560 |
| 257 | 20240801 | 144200 | 275255694000 | 303500 | 304000 | 304500 | 303500 | 662 |
| 258 | 20240801 | 144100 | 275054533500 | 304000 | 304500 | 304500 | 304000 | 949 |
| 259 | 20240801 | 144000 | 274765981000 | 304000 | 304500 | 305000 | 304000 | 1663 |
| 260 | 20240801 | 143900 | 274259559500 | 305000 | 304500 | 305000 | 304500 | 1110 |
| 261 | 20240801 | 143800 | 273921172500 | 305000 | 304500 | 305000 | 304000 | 3457 |
| 262 | 20240801 | 143700 | 272868105000 | 304500 | 304500 | 304500 | 304000 | 902 |
| 263 | 20240801 | 143600 | 272593664000 | 304000 | 304000 | 304500 | 303500 | 1050 |
| 264 | 20240801 | 143500 | 272274235500 | 304000 | 303500 | 304000 | 303500 | 899 |
| 265 | 20240801 | 143400 | 272001132500 | 304000 | 304000 | 304000 | 303500 | 1076 |
| 266 | 20240801 | 143300 | 271674138000 | 304000 | 303500 | 304000 | 303500 | 595 |
| 267 | 20240801 | 143200 | 271493367500 | 304000 | 304000 | 304000 | 303500 | 669 |
| 268 | 20240801 | 143100 | 271290057000 | 304000 | 304000 | 304000 | 303500 | 1153 |
| 269 | 20240801 | 143000 | 270939633500 | 304000 | 303500 | 304000 | 303500 | 665 |
| 270 | 20240801 | 142900 | 270737699500 | 304000 | 302500 | 304500 | 302000 | 6329 |
| 271 | 20240801 | 142800 | 268817341500 | 302500 | 302500 | 303000 | 302000 | 397 |
| 272 | 20240801 | 142700 | 268697230500 | 302500 | 303000 | 303000 | 302500 | 437 |
| 273 | 20240801 | 142600 | 268564956000 | 302500 | 303000 | 303000 | 302000 | 1104 |
| 274 | 20240801 | 142500 | 268230986500 | 302500 | 303000 | 303000 | 302500 | 447 |
| 275 | 20240801 | 142400 | 268095721000 | 302500 | 302500 | 303000 | 302500 | 557 |
| 276 | 20240801 | 142300 | 267927201500 | 303000 | 303000 | 303000 | 302500 | 318 |
| 277 | 20240801 | 142200 | 267830984000 | 303000 | 302000 | 303000 | 302000 | 1526 |
| 278 | 20240801 | 142100 | 267369444500 | 302500 | 302000 | 302500 | 302000 | 550 |
| 279 | 20240801 | 142000 | 267203221500 | 302500 | 302000 | 302500 | 302000 | 449 |
| 280 | 20240801 | 141900 | 267067599000 | 302000 | 302000 | 302500 | 302000 | 459 |
| 281 | 20240801 | 141800 | 266928854500 | 302000 | 303000 | 303000 | 302000 | 1107 |
| 282 | 20240801 | 141700 | 266593981000 | 303000 | 303000 | 303000 | 302500 | 843 |
| 283 | 20240801 | 141600 | 266338672500 | 302500 | 302500 | 303000 | 302500 | 447 |
| 284 | 20240801 | 141500 | 266203430000 | 303000 | 303000 | 303000 | 302500 | 1400 |
| 285 | 20240801 | 141400 | 265779373000 | 303000 | 302500 | 303000 | 302500 | 395 |
| 286 | 20240801 | 141300 | 265659858000 | 303000 | 301500 | 303000 | 301500 | 2220 |
| 287 | 20240801 | 141200 | 264988762000 | 301500 | 302500 | 302500 | 301500 | 1210 |
| 288 | 20240801 | 141100 | 264623287500 | 302500 | 301500 | 302500 | 301500 | 690 |
| 289 | 20240801 | 141000 | 264414866500 | 302000 | 301000 | 302000 | 301000 | 2808 |
| 290 | 20240801 | 140900 | 263568516500 | 301000 | 301500 | 302000 | 301000 | 2797 |
| 291 | 20240801 | 140800 | 262725957000 | 301500 | 302000 | 302500 | 301500 | 1923 |
| 292 | 20240801 | 140700 | 262145316000 | 302000 | 302500 | 303000 | 302000 | 1138 |
| 293 | 20240801 | 140600 | 261801112500 | 303000 | 303000 | 303500 | 302500 | 667 |
| 294 | 20240801 | 140500 | 261599115500 | 303000 | 302500 | 303500 | 302500 | 1313 |
| 295 | 20240801 | 140400 | 261201217000 | 303000 | 303000 | 303500 | 302500 | 465 |
| 296 | 20240801 | 140300 | 261060324000 | 303000 | 302500 | 303500 | 302000 | 1090 |
| 297 | 20240801 | 140200 | 260730305500 | 302500 | 303500 | 304000 | 302000 | 2886 |
| 298 | 20240801 | 140100 | 259855857000 | 303500 | 303500 | 304000 | 303500 | 945 |
| 299 | 20240801 | 140000 | 259568930500 | 304000 | 303500 | 304000 | 303500 | 676 |
| 300 | 20240801 | 135900 | 259363609000 | 304000 | 304000 | 304000 | 303500 | 596 |
| 301 | 20240801 | 135800 | 259182545000 | 303500 | 304000 | 304000 | 303500 | 378 |
| 302 | 20240801 | 135700 | 259067721000 | 303500 | 303500 | 304500 | 303500 | 692 |
| 303 | 20240801 | 135600 | 258857404500 | 303500 | 304000 | 304000 | 303500 | 460 |
| 304 | 20240801 | 135500 | 258717656000 | 303500 | 303500 | 304000 | 303000 | 2202 |
| 305 | 20240801 | 135400 | 258049067500 | 303000 | 303000 | 303500 | 303000 | 1709 |
| 306 | 20240801 | 135300 | 257530960000 | 303000 | 304000 | 304000 | 303000 | 2132 |
| 307 | 20240801 | 135200 | 256884155000 | 304000 | 304500 | 304500 | 303500 | 1816 |
| 308 | 20240801 | 135100 | 256331980500 | 304000 | 304000 | 304500 | 304000 | 317 |
| 309 | 20240801 | 135000 | 256235577000 | 304000 | 304000 | 304500 | 304000 | 588 |
| 310 | 20240801 | 134900 | 256056753500 | 304000 | 304000 | 304500 | 304000 | 465 |
| 311 | 20240801 | 134800 | 255915291500 | 304500 | 304000 | 304500 | 304000 | 446 |
| 312 | 20240801 | 134700 | 255779608500 | 304000 | 304500 | 304500 | 304000 | 794 |
| 313 | 20240801 | 134600 | 255538018500 | 304000 | 304000 | 304500 | 303500 | 866 |
| 314 | 20240801 | 134500 | 255274705000 | 304500 | 304000 | 304500 | 304000 | 1105 |
| 315 | 20240801 | 134400 | 254938755500 | 304500 | 304000 | 304500 | 304000 | 2047 |
| 316 | 20240801 | 134300 | 254316414000 | 304500 | 305000 | 305500 | 304000 | 3525 |
| 317 | 20240801 | 134200 | 253242539000 | 305000 | 305000 | 305500 | 305000 | 878 |
| 318 | 20240801 | 134100 | 252974598000 | 305500 | 305000 | 305500 | 305000 | 201 |
| 319 | 20240801 | 134000 | 252913273000 | 305500 | 305000 | 305500 | 304500 | 1132 |
| 320 | 20240801 | 133900 | 252568022500 | 305000 | 305000 | 305500 | 304500 | 1590 |
| 321 | 20240801 | 133800 | 252083095500 | 304500 | 305000 | 305000 | 304500 | 826 |
| 322 | 20240801 | 133700 | 251831318500 | 305000 | 305500 | 306000 | 305000 | 4542 |
| 323 | 20240801 | 133600 | 250444219000 | 305500 | 306000 | 306000 | 305500 | 1048 |
| 324 | 20240801 | 133500 | 250123660000 | 306000 | 306000 | 306000 | 305500 | 890 |
| 325 | 20240801 | 133400 | 249851385000 | 305500 | 305500 | 306000 | 305500 | 814 |
| 326 | 20240801 | 133300 | 249602484500 | 306000 | 306000 | 306000 | 305500 | 844 |
| 327 | 20240801 | 133200 | 249344295000 | 306000 | 306000 | 306000 | 305500 | 563 |
| 328 | 20240801 | 133100 | 249172071000 | 306000 | 306000 | 306000 | 305500 | 718 |
| 329 | 20240801 | 133000 | 248952435500 | 306000 | 305000 | 306000 | 305000 | 4422 |
| 330 | 20240801 | 132900 | 247601453000 | 305500 | 305500 | 305500 | 305000 | 736 |
| 331 | 20240801 | 132800 | 247376701500 | 305500 | 305000 | 305500 | 305000 | 450 |
| 332 | 20240801 | 132700 | 247239377000 | 305500 | 305000 | 305500 | 305000 | 589 |
| 333 | 20240801 | 132600 | 247059539500 | 305000 | 305000 | 305500 | 305000 | 358 |
| 334 | 20240801 | 132500 | 246950223000 | 305000 | 305000 | 305500 | 305000 | 922 |
| 335 | 20240801 | 132400 | 246668923500 | 305500 | 305000 | 305500 | 304500 | 1925 |
| 336 | 20240801 | 132300 | 246081844500 | 304500 | 305500 | 305500 | 304500 | 1901 |
| 337 | 20240801 | 132200 | 245502052000 | 305500 | 305500 | 305500 | 305000 | 581 |
| 338 | 20240801 | 132100 | 245324702000 | 305500 | 305500 | 305500 | 305000 | 635 |
| 339 | 20240801 | 132000 | 245130807000 | 305500 | 305000 | 305500 | 304500 | 2511 |
| 340 | 20240801 | 131900 | 244364936500 | 305000 | 305000 | 305000 | 304500 | 634 |
| 341 | 20240801 | 131800 | 244171651000 | 305000 | 304000 | 305000 | 303500 | 1773 |
| 342 | 20240801 | 131700 | 243632212000 | 304000 | 303000 | 304000 | 303000 | 1173 |
| 343 | 20240801 | 131600 | 243276059500 | 303000 | 303000 | 303500 | 303000 | 605 |
| 344 | 20240801 | 131500 | 243092729500 | 303000 | 302500 | 303500 | 302500 | 916 |
| 345 | 20240801 | 131400 | 242815307500 | 302500 | 303500 | 304000 | 302000 | 5297 |
| 346 | 20240801 | 131300 | 241210160500 | 303500 | 304000 | 304000 | 303500 | 899 |
| 347 | 20240801 | 131200 | 240937082000 | 304000 | 304000 | 304500 | 304000 | 465 |
| 348 | 20240801 | 131100 | 240795712000 | 304000 | 304000 | 304500 | 303500 | 1909 |
| 349 | 20240801 | 131000 | 240215285000 | 304000 | 305000 | 305000 | 304000 | 2480 |
| 350 | 20240801 | 130900 | 239460311000 | 304500 | 305500 | 305500 | 304500 | 2046 |
| 351 | 20240801 | 130800 | 238836400000 | 305000 | 305000 | 305500 | 304500 | 2803 |
| 352 | 20240801 | 130700 | 237981360000 | 305000 | 305000 | 305000 | 304500 | 2175 |
| 353 | 20240801 | 130600 | 237318018000 | 305000 | 304500 | 305000 | 304500 | 2895 |
| 354 | 20240801 | 130500 | 236435170000 | 304500 | 304500 | 305000 | 304500 | 2423 |
| 355 | 20240801 | 130400 | 235696870000 | 304500 | 305000 | 305000 | 304500 | 870 |
| 356 | 20240801 | 130300 | 235431640500 | 305000 | 304500 | 305000 | 304500 | 1290 |
| 357 | 20240801 | 130200 | 235038234500 | 305000 | 304500 | 305000 | 304500 | 1648 |
| 358 | 20240801 | 130100 | 234535627000 | 305000 | 305000 | 305000 | 304500 | 1881 |
| 359 | 20240801 | 130000 | 233962018000 | 304500 | 304500 | 305000 | 304500 | 1084 |
| 360 | 20240801 | 125900 | 233631482000 | 305000 | 304500 | 305000 | 304500 | 654 |
| 361 | 20240801 | 125800 | 233432156500 | 304500 | 304500 | 305000 | 304500 | 454 |
| 362 | 20240801 | 125700 | 233293808000 | 304500 | 304500 | 305000 | 304000 | 1867 |
| 363 | 20240801 | 125600 | 232725158500 | 304500 | 304500 | 305000 | 304000 | 2537 |
| 364 | 20240801 | 125500 | 231952609500 | 304500 | 304500 | 304500 | 304000 | 2513 |
| 365 | 20240801 | 125400 | 231187423000 | 304000 | 304000 | 304500 | 303500 | 3976 |
| 366 | 20240801 | 125300 | 229978525500 | 304000 | 303500 | 304000 | 303500 | 1216 |
| 367 | 20240801 | 125200 | 229608917500 | 303500 | 303500 | 304000 | 303500 | 2319 |
| 368 | 20240801 | 125100 | 228903977000 | 303500 | 303500 | 304000 | 303500 | 433 |
| 369 | 20240801 | 125000 | 228772530000 | 303500 | 304000 | 304000 | 303500 | 1320 |
| 370 | 20240801 | 124900 | 228371801000 | 303500 | 302500 | 304000 | 302500 | 3541 |
| 371 | 20240801 | 124800 | 227297830000 | 302500 | 302500 | 303000 | 302500 | 792 |
| 372 | 20240801 | 124700 | 227058122000 | 303000 | 302500 | 303000 | 302500 | 674 |
| 373 | 20240801 | 124600 | 226854055000 | 302500 | 303000 | 303000 | 302500 | 427 |
| 374 | 20240801 | 124500 | 226724777000 | 302500 | 303000 | 303000 | 302500 | 484 |
| 375 | 20240801 | 124400 | 226578151000 | 302500 | 302500 | 303000 | 302500 | 503 |
| 376 | 20240801 | 124300 | 226425927500 | 302500 | 302500 | 303000 | 302000 | 1665 |
| 377 | 20240801 | 124200 | 225922074000 | 302500 | 303000 | 303000 | 302500 | 793 |
| 378 | 20240801 | 124100 | 225681832500 | 303000 | 303500 | 303500 | 303000 | 290 |
| 379 | 20240801 | 124000 | 225593851000 | 303500 | 302500 | 303500 | 302500 | 1105 |
| 380 | 20240801 | 123900 | 225259147000 | 302500 | 303000 | 303000 | 302500 | 610 |
| 381 | 20240801 | 123800 | 225074527500 | 303000 | 303500 | 304000 | 302500 | 1982 |
| 382 | 20240801 | 123700 | 224473141000 | 303500 | 303500 | 303500 | 303000 | 3708 |
| 383 | 20240801 | 123600 | 223347806000 | 303000 | 302500 | 303500 | 302500 | 1757 |
| 384 | 20240801 | 123500 | 222815216500 | 302500 | 302500 | 303000 | 302000 | 1037 |
| 385 | 20240801 | 123400 | 222501424500 | 302500 | 302000 | 302500 | 302000 | 570 |
| 386 | 20240801 | 123300 | 222329151500 | 302500 | 302000 | 302500 | 302000 | 290 |
| 387 | 20240801 | 123200 | 222241492500 | 302000 | 302500 | 303000 | 302000 | 1202 |
| 388 | 20240801 | 123100 | 221878003500 | 302500 | 303000 | 303000 | 302000 | 2422 |
| 389 | 20240801 | 123000 | 221145797000 | 302500 | 303000 | 303500 | 302500 | 3929 |
| 390 | 20240801 | 122900 | 219955049000 | 303000 | 303000 | 304000 | 303000 | 741 |
| 391 | 20240801 | 122800 | 219730163500 | 303500 | 303500 | 303500 | 303000 | 1609 |
| 392 | 20240801 | 122700 | 219241855500 | 303500 | 303500 | 303500 | 303000 | 3804 |
| 393 | 20240801 | 122600 | 218087458500 | 303000 | 302500 | 303500 | 302500 | 2147 |
| 394 | 20240801 | 122500 | 217436721000 | 303000 | 302500 | 303000 | 302500 | 770 |
| 395 | 20240801 | 122400 | 217203585500 | 302500 | 302500 | 303000 | 302500 | 1759 |
| 396 | 20240801 | 122300 | 216670946000 | 303000 | 302500 | 303000 | 302500 | 1179 |
| 397 | 20240801 | 122200 | 216313795000 | 303000 | 303000 | 303000 | 302500 | 1696 |
| 398 | 20240801 | 122100 | 215800006500 | 303000 | 302500 | 303000 | 302500 | 1329 |
| 399 | 20240801 | 122000 | 215397597500 | 302500 | 302500 | 303000 | 302000 | 4120 |
| 400 | 20240801 | 121900 | 214151611000 | 302000 | 302000 | 302500 | 302000 | 505 |
| 401 | 20240801 | 121800 | 213998888500 | 302000 | 302000 | 302500 | 302000 | 491 |
| 402 | 20240801 | 121700 | 213850600000 | 302000 | 302500 | 302500 | 301500 | 1343 |
| 403 | 20240801 | 121600 | 213444735000 | 302000 | 301500 | 302500 | 301000 | 2197 |
| 404 | 20240801 | 121500 | 212781464000 | 301000 | 301500 | 302000 | 301000 | 695 |
| 405 | 20240801 | 121400 | 212571982000 | 301500 | 301000 | 302000 | 301000 | 1693 |
| 406 | 20240801 | 121300 | 212061638000 | 301000 | 301500 | 302000 | 301000 | 2377 |
| 407 | 20240801 | 121200 | 211345151000 | 301500 | 302500 | 302500 | 301500 | 4956 |
| 408 | 20240801 | 121100 | 209848180500 | 302500 | 302000 | 302500 | 302000 | 3246 |
| 409 | 20240801 | 121000 | 208866396000 | 302500 | 302000 | 302500 | 301500 | 5294 |
| 410 | 20240801 | 120900 | 207267310000 | 301500 | 301000 | 302000 | 301000 | 1869 |
| 411 | 20240801 | 120800 | 206703737500 | 301500 | 301500 | 301500 | 301000 | 667 |
| 412 | 20240801 | 120700 | 206502748000 | 301500 | 301500 | 301500 | 301000 | 716 |
| 413 | 20240801 | 120600 | 206286895500 | 301500 | 301500 | 302000 | 301000 | 2663 |
| 414 | 20240801 | 120500 | 205484453500 | 301500 | 300500 | 302000 | 300500 | 12523 |
| 415 | 20240801 | 120400 | 201715477000 | 300500 | 300500 | 300500 | 300000 | 1026 |
| 416 | 20240801 | 120300 | 201407237500 | 300500 | 300000 | 300500 | 300000 | 683 |
| 417 | 20240801 | 120200 | 201202106500 | 300000 | 299500 | 300500 | 299500 | 3219 |
| 418 | 20240801 | 120100 | 200236613000 | 299000 | 299500 | 300000 | 299000 | 1981 |
| 419 | 20240801 | 120000 | 199643198500 | 300000 | 300000 | 300000 | 299500 | 1690 |
| 420 | 20240801 | 115900 | 199136244000 | 299500 | 300000 | 300000 | 299500 | 562 |
| 421 | 20240801 | 115800 | 198967701500 | 299500 | 299500 | 300000 | 299500 | 462 |
| 422 | 20240801 | 115700 | 198829221500 | 300000 | 299500 | 300000 | 299500 | 763 |
| 423 | 20240801 | 115600 | 198600427500 | 300000 | 299500 | 300000 | 299500 | 463 |
| 424 | 20240801 | 115500 | 198461624000 | 300000 | 299500 | 300000 | 299500 | 642 |
| 425 | 20240801 | 115400 | 198269139000 | 299500 | 298500 | 299500 | 298500 | 2392 |
| 426 | 20240801 | 115300 | 197553282500 | 299000 | 299000 | 299000 | 298500 | 579 |
| 427 | 20240801 | 115200 | 197380193000 | 299000 | 298000 | 299000 | 298000 | 811 |
| 428 | 20240801 | 115100 | 197138016000 | 298000 | 298500 | 299000 | 298000 | 1129 |
| 429 | 20240801 | 115000 | 196800882500 | 298500 | 299000 | 299000 | 298500 | 1028 |
| 430 | 20240801 | 114900 | 196493721500 | 299000 | 299000 | 299000 | 298500 | 757 |
| 431 | 20240801 | 114800 | 196267533000 | 299000 | 298500 | 299000 | 298000 | 1641 |
| 432 | 20240801 | 114700 | 195777620500 | 298500 | 297500 | 298500 | 297500 | 719 |
| 433 | 20240801 | 114600 | 195563172000 | 298000 | 298000 | 298500 | 297500 | 1082 |
| 434 | 20240801 | 114500 | 195240757000 | 298000 | 297500 | 298000 | 297500 | 1352 |
| 435 | 20240801 | 114400 | 194837917000 | 297500 | 298000 | 298000 | 297500 | 573 |
| 436 | 20240801 | 114300 | 194667232000 | 298000 | 298500 | 298500 | 297500 | 1755 |
| 437 | 20240801 | 114200 | 194144403500 | 298000 | 299000 | 299000 | 298000 | 1642 |
| 438 | 20240801 | 114100 | 193654399000 | 299000 | 298500 | 299500 | 298000 | 2994 |
| 439 | 20240801 | 114000 | 192760021500 | 298500 | 299500 | 299500 | 298000 | 4176 |
| 440 | 20240801 | 113900 | 191512215000 | 299500 | 300500 | 300500 | 299500 | 6509 |
| 441 | 20240801 | 113800 | 189559300500 | 300000 | 300000 | 300500 | 299500 | 18692 |
| 442 | 20240801 | 113700 | 183951101000 | 299500 | 299500 | 300000 | 299000 | 6720 |
| 443 | 20240801 | 113600 | 181938537500 | 299500 | 299500 | 299500 | 299000 | 1090 |
| 444 | 20240801 | 113500 | 181612100500 | 299500 | 299000 | 299500 | 298500 | 8679 |
| 445 | 20240801 | 113400 | 179016316500 | 299000 | 299000 | 299000 | 298500 | 719 |
| 446 | 20240801 | 113300 | 178801524500 | 299000 | 298500 | 299000 | 298500 | 936 |
| 447 | 20240801 | 113200 | 178521823500 | 298500 | 298500 | 299000 | 298000 | 1860 |
| 448 | 20240801 | 113100 | 177966560000 | 298500 | 298500 | 298500 | 298000 | 772 |
| 449 | 20240801 | 113000 | 177736147000 | 298500 | 298000 | 298500 | 297500 | 1870 |
| 450 | 20240801 | 112900 | 177178620000 | 297500 | 297000 | 298000 | 297000 | 2171 |
| 451 | 20240801 | 112800 | 176532492000 | 297000 | 297000 | 297500 | 296500 | 850 |
| 452 | 20240801 | 112700 | 176280018000 | 297000 | 297000 | 297500 | 297000 | 309 |
| 453 | 20240801 | 112600 | 176188225000 | 297000 | 296500 | 297500 | 296500 | 544 |
| 454 | 20240801 | 112500 | 176026647500 | 296500 | 296500 | 297500 | 296500 | 670 |
| 455 | 20240801 | 112400 | 175827633000 | 297000 | 296500 | 297000 | 296500 | 423 |
| 456 | 20240801 | 112300 | 175702046500 | 296500 | 297000 | 297000 | 296500 | 626 |
| 457 | 20240801 | 112200 | 175516177500 | 296500 | 296500 | 297000 | 296500 | 543 |
| 458 | 20240801 | 112100 | 175354942000 | 297000 | 297000 | 297500 | 296500 | 770 |
| 459 | 20240801 | 112000 | 175126253000 | 297000 | 297000 | 297500 | 296000 | 3437 |
| 460 | 20240801 | 111900 | 174106778500 | 297000 | 297500 | 297500 | 297000 | 475 |
| 461 | 20240801 | 111800 | 173965664500 | 297000 | 297000 | 297500 | 297000 | 253 |
| 462 | 20240801 | 111700 | 173890495000 | 297000 | 297500 | 298000 | 297000 | 667 |
| 463 | 20240801 | 111600 | 173692083500 | 298000 | 298000 | 298000 | 297500 | 359 |
| 464 | 20240801 | 111500 | 173585275500 | 297500 | 297500 | 298000 | 297500 | 474 |
| 465 | 20240801 | 111400 | 173444177500 | 298000 | 297500 | 298000 | 297500 | 354 |
| 466 | 20240801 | 111300 | 173338778000 | 298000 | 298000 | 298500 | 297500 | 1707 |
| 467 | 20240801 | 111200 | 172830109000 | 298000 | 298000 | 298500 | 298000 | 1152 |
| 468 | 20240801 | 111100 | 172486618500 | 298000 | 298500 | 298500 | 298000 | 333 |
| 469 | 20240801 | 111000 | 172387256000 | 298000 | 298500 | 298500 | 298000 | 635 |
| 470 | 20240801 | 110900 | 172197727000 | 298000 | 297500 | 299000 | 297500 | 8565 |
| 471 | 20240801 | 110800 | 169641548000 | 297500 | 298000 | 298000 | 297500 | 884 |
| 472 | 20240801 | 110700 | 169378176000 | 298000 | 297000 | 298000 | 296500 | 2840 |
| 473 | 20240801 | 110600 | 168533968500 | 296500 | 296500 | 297000 | 296500 | 497 |
| 474 | 20240801 | 110500 | 168386563500 | 296500 | 297000 | 297000 | 296500 | 1130 |
| 475 | 20240801 | 110400 | 168051308500 | 297000 | 297500 | 297500 | 297000 | 1219 |
| 476 | 20240801 | 110300 | 167688907500 | 297000 | 298000 | 298500 | 297000 | 3436 |
| 477 | 20240801 | 110200 | 166665611000 | 298000 | 298500 | 298500 | 298000 | 1000 |
| 478 | 20240801 | 110100 | 166367405500 | 298500 | 298500 | 298500 | 298000 | 1533 |
| 479 | 20240801 | 110000 | 165910018000 | 298500 | 298000 | 298500 | 298000 | 1960 |
| 480 | 20240801 | 105900 | 165325609500 | 298500 | 298000 | 298500 | 298000 | 2126 |
| 481 | 20240801 | 105800 | 164691645500 | 298500 | 298000 | 298500 | 298000 | 1916 |
| 482 | 20240801 | 105700 | 164119777500 | 298000 | 297500 | 298500 | 297000 | 6032 |
| 483 | 20240801 | 105600 | 162323585500 | 297500 | 297000 | 297500 | 297000 | 2647 |
| 484 | 20240801 | 105500 | 161537305500 | 297000 | 297000 | 297000 | 296500 | 712 |
| 485 | 20240801 | 105400 | 161325935500 | 297000 | 296000 | 297000 | 296000 | 304 |
| 486 | 20240801 | 105300 | 161235769500 | 296000 | 296000 | 297000 | 296000 | 1593 |
| 487 | 20240801 | 105200 | 160763489000 | 296500 | 296000 | 296500 | 296000 | 1079 |
| 488 | 20240801 | 105100 | 160443903000 | 296000 | 296500 | 296500 | 296000 | 164 |
| 489 | 20240801 | 105000 | 160395290500 | 296500 | 296000 | 296500 | 296000 | 1157 |
| 490 | 20240801 | 104900 | 160052334500 | 296000 | 296000 | 296500 | 296000 | 944 |
| 491 | 20240801 | 104800 | 159772519500 | 296000 | 296500 | 296500 | 296000 | 675 |
| 492 | 20240801 | 104700 | 159572560500 | 296000 | 296500 | 297000 | 296000 | 1209 |
| 493 | 20240801 | 104600 | 159214084500 | 296500 | 296000 | 297000 | 296000 | 648 |
| 494 | 20240801 | 104500 | 159021908500 | 296500 | 296000 | 297000 | 295500 | 2169 |
| 495 | 20240801 | 104400 | 158379054500 | 296000 | 296500 | 296500 | 296000 | 629 |
| 496 | 20240801 | 104300 | 158192834000 | 296000 | 296500 | 296500 | 296000 | 295 |
| 497 | 20240801 | 104200 | 158105429000 | 296500 | 296500 | 297000 | 296000 | 2003 |
| 498 | 20240801 | 104100 | 157512066000 | 296500 | 296500 | 297000 | 296000 | 1546 |
| 499 | 20240801 | 104000 | 157053655000 | 296500 | 296500 | 297000 | 296500 | 594 |
| 500 | 20240801 | 103900 | 156877413000 | 297000 | 296000 | 297000 | 296000 | 1552 |
| 501 | 20240801 | 103800 | 156417042500 | 296500 | 297000 | 297000 | 296000 | 1002 |
| 502 | 20240801 | 103700 | 156119941500 | 297000 | 297000 | 297500 | 296500 | 961 |
| 503 | 20240801 | 103600 | 155834614000 | 297500 | 297000 | 297500 | 296500 | 1177 |
| 504 | 20240801 | 103500 | 155485012000 | 297000 | 296500 | 297500 | 296500 | 7507 |
| 505 | 20240801 | 103400 | 153256022500 | 297000 | 296500 | 297000 | 296000 | 1930 |
| 506 | 20240801 | 103300 | 152683571000 | 296000 | 295500 | 297000 | 295500 | 7553 |
| 507 | 20240801 | 103200 | 150445126500 | 296000 | 296000 | 296000 | 295500 | 1496 |
| 508 | 20240801 | 103100 | 150002335500 | 295500 | 295000 | 296000 | 294500 | 6226 |
| 509 | 20240801 | 103000 | 148163034500 | 295000 | 294500 | 295000 | 294500 | 653 |
| 510 | 20240801 | 102900 | 147970604000 | 294500 | 294500 | 295000 | 294500 | 896 |
| 511 | 20240801 | 102800 | 147706504500 | 294500 | 294500 | 295000 | 294500 | 1053 |
| 512 | 20240801 | 102700 | 147396350500 | 294500 | 295000 | 295000 | 294500 | 372 |
| 513 | 20240801 | 102600 | 147286747500 | 295000 | 294500 | 295000 | 294000 | 4697 |
| 514 | 20240801 | 102500 | 145903610000 | 294500 | 294500 | 294500 | 294000 | 1343 |
| 515 | 20240801 | 102400 | 145508469000 | 294000 | 294500 | 294500 | 294000 | 257 |
| 516 | 20240801 | 102300 | 145432802500 | 294500 | 294000 | 294500 | 293500 | 1715 |
| 517 | 20240801 | 102200 | 144928504500 | 293500 | 294000 | 294000 | 293500 | 623 |
| 518 | 20240801 | 102100 | 144745475500 | 294000 | 293500 | 294000 | 293500 | 269 |
| 519 | 20240801 | 102000 | 144666456500 | 294000 | 293000 | 294000 | 293000 | 724 |
| 520 | 20240801 | 101900 | 144453839000 | 293000 | 293500 | 294000 | 293000 | 825 |
| 521 | 20240801 | 101800 | 144211766500 | 293000 | 293500 | 293500 | 293000 | 384 |
| 522 | 20240801 | 101700 | 144099225500 | 293000 | 293500 | 294000 | 293000 | 746 |
| 523 | 20240801 | 101600 | 143880265000 | 294000 | 293500 | 294000 | 293500 | 804 |
| 524 | 20240801 | 101500 | 143644225500 | 293000 | 293000 | 293500 | 292500 | 951 |
| 525 | 20240801 | 101400 | 143365496500 | 293000 | 293000 | 293500 | 293000 | 316 |
| 526 | 20240801 | 101300 | 143272823000 | 293000 | 292000 | 293500 | 292000 | 3944 |
| 527 | 20240801 | 101200 | 142118451000 | 292500 | 292000 | 292500 | 292000 | 809 |
| 528 | 20240801 | 101100 | 141882155500 | 292000 | 292500 | 292500 | 292000 | 930 |
| 529 | 20240801 | 101000 | 141610406500 | 292500 | 293000 | 293000 | 292500 | 849 |
| 530 | 20240801 | 100900 | 141361992500 | 292500 | 294000 | 294000 | 292500 | 1532 |
| 531 | 20240801 | 100800 | 140912721500 | 294000 | 294000 | 294500 | 293500 | 1487 |
| 532 | 20240801 | 100700 | 140475672000 | 293500 | 292000 | 294000 | 291500 | 2128 |
| 533 | 20240801 | 100600 | 139853079000 | 292000 | 292500 | 292500 | 291500 | 1850 |
| 534 | 20240801 | 100500 | 139312866000 | 292000 | 293000 | 293000 | 292000 | 2826 |
| 535 | 20240801 | 100400 | 138486123000 | 292500 | 293000 | 293000 | 292500 | 971 |
| 536 | 20240801 | 100300 | 138201868500 | 292500 | 293500 | 293500 | 292500 | 1521 |
| 537 | 20240801 | 100200 | 137756152500 | 293500 | 293500 | 294000 | 293000 | 2003 |
| 538 | 20240801 | 100100 | 137168314000 | 294000 | 293500 | 294000 | 293500 | 389 |
| 539 | 20240801 | 100000 | 137054026000 | 294000 | 294000 | 294000 | 293500 | 1767 |
| 540 | 20240801 | 095900 | 136535228500 | 294000 | 294000 | 294500 | 293500 | 3388 |
| 541 | 20240801 | 095800 | 135538702500 | 293500 | 293500 | 294000 | 293000 | 2241 |
| 542 | 20240801 | 095700 | 134880925000 | 293500 | 294500 | 294500 | 293500 | 2240 |
| 543 | 20240801 | 095600 | 134222306000 | 294000 | 295000 | 295500 | 294000 | 2431 |
| 544 | 20240801 | 095500 | 133505916500 | 295000 | 294500 | 295500 | 294500 | 5025 |
| 545 | 20240801 | 095400 | 132023343000 | 294500 | 294500 | 295000 | 294500 | 2181 |
| 546 | 20240801 | 095300 | 131380575000 | 294500 | 295000 | 295000 | 294500 | 849 |
| 547 | 20240801 | 095200 | 131130271500 | 294500 | 296000 | 296000 | 294500 | 3113 |
| 548 | 20240801 | 095100 | 130211095500 | 296000 | 296000 | 296000 | 295500 | 1496 |
| 549 | 20240801 | 095000 | 129768907000 | 296000 | 295500 | 296000 | 295000 | 2375 |
| 550 | 20240801 | 094900 | 129066334000 | 295500 | 296000 | 296000 | 295000 | 7184 |
| 551 | 20240801 | 094800 | 126941365000 | 296000 | 295000 | 296000 | 295000 | 3513 |
| 552 | 20240801 | 094700 | 125902868000 | 295000 | 294500 | 295500 | 294000 | 6985 |
| 553 | 20240801 | 094600 | 123843377500 | 294500 | 294500 | 294500 | 293500 | 3369 |
| 554 | 20240801 | 094500 | 122852336500 | 294000 | 294000 | 294500 | 293500 | 1473 |
| 555 | 20240801 | 094400 | 122419402500 | 294000 | 294500 | 294500 | 293500 | 2925 |
| 556 | 20240801 | 094300 | 121559254000 | 294500 | 293500 | 294500 | 293000 | 5173 |
| 557 | 20240801 | 094200 | 120038887000 | 293500 | 293500 | 294000 | 293000 | 1653 |
| 558 | 20240801 | 094100 | 119554120500 | 293500 | 294500 | 295000 | 293500 | 3111 |
| 559 | 20240801 | 094000 | 118638744000 | 294000 | 294500 | 294500 | 293500 | 3430 |
| 560 | 20240801 | 093900 | 117629911500 | 294500 | 294000 | 295000 | 294000 | 5761 |
| 561 | 20240801 | 093800 | 115933323000 | 294500 | 294000 | 294500 | 293500 | 1534 |
| 562 | 20240801 | 093700 | 115482267000 | 294000 | 294000 | 294500 | 293500 | 3730 |
| 563 | 20240801 | 093600 | 114385659500 | 293500 | 293500 | 294000 | 293000 | 3442 |
| 564 | 20240801 | 093500 | 113376175000 | 293000 | 293500 | 294500 | 293000 | 8486 |
| 565 | 20240801 | 093400 | 110881922500 | 293500 | 294000 | 294000 | 292500 | 5208 |
| 566 | 20240801 | 093300 | 109353780500 | 294000 | 293500 | 294000 | 293500 | 2268 |
| 567 | 20240801 | 093200 | 108687900000 | 294000 | 293000 | 294000 | 292500 | 4753 |
| 568 | 20240801 | 093100 | 107293003000 | 292500 | 293000 | 293500 | 292000 | 6565 |
| 569 | 20240801 | 093000 | 105369899000 | 293000 | 289000 | 293000 | 289000 | 5070 |
| 570 | 20240801 | 092900 | 103892353000 | 289500 | 289500 | 290500 | 288500 | 2921 |
| 571 | 20240801 | 092800 | 103047120500 | 289000 | 288500 | 290000 | 288000 | 6488 |
| 572 | 20240801 | 092700 | 101173139000 | 288500 | 288000 | 289000 | 287000 | 13544 |
| 573 | 20240801 | 092600 | 97275349500 | 288000 | 289500 | 290000 | 288000 | 12212 |
| 574 | 20240801 | 092500 | 93749683500 | 289500 | 290000 | 290500 | 289500 | 5070 |
| 575 | 20240801 | 092400 | 92279655000 | 290000 | 291000 | 291000 | 290000 | 4123 |
| 576 | 20240801 | 092300 | 91083349000 | 290500 | 292000 | 292500 | 290500 | 3953 |
| 577 | 20240801 | 092200 | 89932959000 | 292500 | 290500 | 292500 | 289500 | 8064 |
| 578 | 20240801 | 092100 | 87591104000 | 290500 | 291000 | 291500 | 290000 | 11927 |
| 579 | 20240801 | 092000 | 84125882500 | 291500 | 293000 | 293500 | 291000 | 8071 |
| 580 | 20240801 | 091900 | 81769427000 | 293000 | 295000 | 295000 | 293000 | 3184 |
| 581 | 20240801 | 091800 | 80834160500 | 294500 | 295000 | 295500 | 294500 | 2973 |
| 582 | 20240801 | 091700 | 79957301500 | 295000 | 294000 | 296000 | 294000 | 3900 |
| 583 | 20240801 | 091600 | 78806543500 | 294500 | 294000 | 296000 | 292500 | 17790 |
| 584 | 20240801 | 091500 | 73585481500 | 293500 | 293500 | 294000 | 293500 | 6719 |
| 585 | 20240801 | 091400 | 71611467000 | 293500 | 296000 | 296000 | 293500 | 10342 |
| 586 | 20240801 | 091300 | 68564708000 | 296000 | 295000 | 296500 | 294500 | 6996 |
| 587 | 20240801 | 091200 | 66496691000 | 295000 | 293500 | 295500 | 293000 | 11340 |
| 588 | 20240801 | 091100 | 63159900500 | 293500 | 296000 | 297000 | 293500 | 15380 |
| 589 | 20240801 | 091000 | 58617644000 | 296000 | 297000 | 298000 | 295000 | 17258 |
| 590 | 20240801 | 090900 | 53502859000 | 297500 | 298500 | 299000 | 297000 | 20229 |
| 591 | 20240801 | 090800 | 47475888000 | 299000 | 297500 | 299500 | 297500 | 16695 |
| 592 | 20240801 | 090700 | 42486902000 | 297500 | 296500 | 298000 | 296000 | 17246 |
| 593 | 20240801 | 090600 | 37360011000 | 296000 | 296500 | 296500 | 295500 | 8262 |
| 594 | 20240801 | 090500 | 34913366500 | 297000 | 296000 | 297000 | 295000 | 14149 |
| 595 | 20240801 | 090400 | 30728252500 | 296000 | 294000 | 296500 | 293500 | 19591 |
| 596 | 20240801 | 090300 | 24944403500 | 294000 | 292000 | 295000 | 291500 | 13786 |
| 597 | 20240801 | 090200 | 20898904000 | 291500 | 291000 | 293000 | 290000 | 14345 |
| 598 | 20240801 | 090100 | 16718586000 | 291000 | 289500 | 293000 | 289000 | 22974 |
| 599 | 20240801 | 090000 | 10044390000 | 290000 | 290000 | 291500 | 289000 | 30611 |