34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 184500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 9388 |
| 3 | 20240802 | 184400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 4 | 20240802 | 184300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 5 | 20240802 | 184200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 6 | 20240802 | 184100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 7 | 20240802 | 184000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 8 | 20240802 | 183900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 9 | 20240802 | 183800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 10 | 20240802 | 183700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 11 | 20240802 | 183600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 12 | 20240802 | 183500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 13 | 20240802 | 183400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 14 | 20240802 | 183300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 15 | 20240802 | 183200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 16 | 20240802 | 183100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 17 | 20240802 | 183000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 18 | 20240802 | 182900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 19 | 20240802 | 182800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 20 | 20240802 | 182700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 21 | 20240802 | 182600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 22 | 20240802 | 182500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 23 | 20240802 | 182400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 24 | 20240802 | 182300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 25 | 20240802 | 182200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 26 | 20240802 | 182100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 27 | 20240802 | 182000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 28 | 20240802 | 181900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 29 | 20240802 | 181800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 30 | 20240802 | 181700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 31 | 20240802 | 181600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 32 | 20240802 | 181500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 9388 |
| 33 | 20240802 | 181400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 34 | 20240802 | 181300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 35 | 20240802 | 181200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 36 | 20240802 | 181100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 37 | 20240802 | 181000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 38 | 20240802 | 180900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 39 | 20240802 | 180800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 40 | 20240802 | 180700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 41 | 20240802 | 180600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 42 | 20240802 | 180500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 43 | 20240802 | 180400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 44 | 20240802 | 180300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 45 | 20240802 | 180200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 46 | 20240802 | 180100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 47 | 20240802 | 180000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 48 | 20240802 | 175900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 49 | 20240802 | 175800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 50 | 20240802 | 175700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 51 | 20240802 | 175600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 52 | 20240802 | 175500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 53 | 20240802 | 175400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 54 | 20240802 | 175300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 55 | 20240802 | 175200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 56 | 20240802 | 175100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 57 | 20240802 | 175000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 58 | 20240802 | 174900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 59 | 20240802 | 174800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 60 | 20240802 | 174700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 61 | 20240802 | 174600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 62 | 20240802 | 174500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 9388 |
| 63 | 20240802 | 174400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 64 | 20240802 | 174300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 65 | 20240802 | 174200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 66 | 20240802 | 174100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 67 | 20240802 | 174000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 68 | 20240802 | 173900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 69 | 20240802 | 173800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 70 | 20240802 | 173700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 71 | 20240802 | 173600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 72 | 20240802 | 173500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 73 | 20240802 | 173400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 74 | 20240802 | 173300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 75 | 20240802 | 173200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 76 | 20240802 | 173100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 77 | 20240802 | 173000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 78 | 20240802 | 172900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 79 | 20240802 | 172800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 80 | 20240802 | 172700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 81 | 20240802 | 172600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 82 | 20240802 | 172500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 83 | 20240802 | 172400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 84 | 20240802 | 172300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 85 | 20240802 | 172200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 86 | 20240802 | 172100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 87 | 20240802 | 172000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 88 | 20240802 | 171900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 89 | 20240802 | 171800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 90 | 20240802 | 171700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 91 | 20240802 | 171600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 92 | 20240802 | 171500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 9388 |
| 93 | 20240802 | 171400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 94 | 20240802 | 171300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 95 | 20240802 | 171200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 96 | 20240802 | 171100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 97 | 20240802 | 171000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 98 | 20240802 | 170900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 99 | 20240802 | 170800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 100 | 20240802 | 170700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 101 | 20240802 | 170600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 102 | 20240802 | 170500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 103 | 20240802 | 170400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 104 | 20240802 | 170300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 105 | 20240802 | 170200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 106 | 20240802 | 170100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 107 | 20240802 | 170000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 108 | 20240802 | 165900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 109 | 20240802 | 165800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 110 | 20240802 | 165700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 111 | 20240802 | 165600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 112 | 20240802 | 165500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 113 | 20240802 | 165400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 114 | 20240802 | 165300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 115 | 20240802 | 165200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 116 | 20240802 | 165100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 117 | 20240802 | 165000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 118 | 20240802 | 164900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 119 | 20240802 | 164800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 120 | 20240802 | 164700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 121 | 20240802 | 164600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 122 | 20240802 | 164500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 9388 |
| 123 | 20240802 | 164400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 124 | 20240802 | 164300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 125 | 20240802 | 164200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 126 | 20240802 | 164100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 127 | 20240802 | 164000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 128 | 20240802 | 163900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 129 | 20240802 | 163800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 130 | 20240802 | 163700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 131 | 20240802 | 163600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 132 | 20240802 | 163500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 133 | 20240802 | 163400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 134 | 20240802 | 163300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 135 | 20240802 | 163200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 136 | 20240802 | 163100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 137 | 20240802 | 163000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 138 | 20240802 | 162900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 139 | 20240802 | 162800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 140 | 20240802 | 162700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 141 | 20240802 | 162600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 142 | 20240802 | 162500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 143 | 20240802 | 162400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 144 | 20240802 | 162300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 145 | 20240802 | 162200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 146 | 20240802 | 162100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 147 | 20240802 | 162000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 148 | 20240802 | 161900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 149 | 20240802 | 161800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 150 | 20240802 | 161700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 151 | 20240802 | 161600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 152 | 20240802 | 161500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 9388 |
| 153 | 20240802 | 161400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 154 | 20240802 | 161300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 155 | 20240802 | 161200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 156 | 20240802 | 161100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 157 | 20240802 | 161000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 158 | 20240802 | 160900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 159 | 20240802 | 160800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 160 | 20240802 | 160700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 161 | 20240802 | 160600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 162 | 20240802 | 160500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 163 | 20240802 | 160400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 164 | 20240802 | 160300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 165 | 20240802 | 160200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 166 | 20240802 | 160100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 167 | 20240802 | 160000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 168 | 20240802 | 155900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 169 | 20240802 | 155800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 170 | 20240802 | 155700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 171 | 20240802 | 155600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 172 | 20240802 | 155500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 173 | 20240802 | 155400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 174 | 20240802 | 155300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 175 | 20240802 | 155200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 176 | 20240802 | 155100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 177 | 20240802 | 155000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 178 | 20240802 | 154900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 179 | 20240802 | 154800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 180 | 20240802 | 154700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 181 | 20240802 | 154600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 182 | 20240802 | 154500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 9388 |
| 183 | 20240802 | 154400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 184 | 20240802 | 154300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 185 | 20240802 | 154200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 186 | 20240802 | 154100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 187 | 20240802 | 154000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 188 | 20240802 | 153900 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 189 | 20240802 | 153800 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 190 | 20240802 | 153700 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 191 | 20240802 | 153600 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 192 | 20240802 | 153500 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 193 | 20240802 | 153400 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 194 | 20240802 | 153300 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 195 | 20240802 | 153200 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 196 | 20240802 | 153100 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 197 | 20240802 | 153000 | 88643084000 | 356500 | 356500 | 356500 | 356500 | 9388 |
| 198 | 20240802 | 152900 | 85296262000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 199 | 20240802 | 152800 | 85296262000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 200 | 20240802 | 152700 | 85296262000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 201 | 20240802 | 152600 | 85296262000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 202 | 20240802 | 152500 | 85296262000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 203 | 20240802 | 152400 | 85296262000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 204 | 20240802 | 152300 | 85296262000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 205 | 20240802 | 152200 | 85296262000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 206 | 20240802 | 152100 | 85296262000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 207 | 20240802 | 152000 | 85296262000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 208 | 20240802 | 151900 | 85296262000 | 355500 | 355500 | 356000 | 355000 | 1010 |
| 209 | 20240802 | 151800 | 84937516500 | 355500 | 355000 | 356500 | 355000 | 570 |
| 210 | 20240802 | 151700 | 84735026000 | 355000 | 354500 | 356500 | 354500 | 5068 |
| 211 | 20240802 | 151600 | 82933299000 | 354500 | 354500 | 355000 | 354500 | 1425 |
| 212 | 20240802 | 151500 | 82428080000 | 355000 | 355000 | 355000 | 354500 | 838 |
| 213 | 20240802 | 151400 | 82130981500 | 355000 | 354500 | 355000 | 354500 | 1247 |
| 214 | 20240802 | 151300 | 81688829500 | 354500 | 355000 | 355000 | 354500 | 1435 |
| 215 | 20240802 | 151200 | 81180070000 | 354500 | 355000 | 355500 | 354500 | 917 |
| 216 | 20240802 | 151100 | 80854723000 | 355000 | 354500 | 355500 | 354500 | 1853 |
| 217 | 20240802 | 151000 | 80197008000 | 355000 | 355000 | 355500 | 354500 | 1513 |
| 218 | 20240802 | 150900 | 79660085000 | 355000 | 355000 | 355500 | 355000 | 290 |
| 219 | 20240802 | 150800 | 79557095000 | 355000 | 355000 | 355500 | 355000 | 779 |
| 220 | 20240802 | 150700 | 79280537500 | 355000 | 355000 | 355500 | 355000 | 310 |
| 221 | 20240802 | 150600 | 79170388000 | 355000 | 355500 | 355500 | 355000 | 665 |
| 222 | 20240802 | 150500 | 78934300000 | 355500 | 355000 | 355500 | 355000 | 258 |
| 223 | 20240802 | 150400 | 78842658500 | 355000 | 355500 | 355500 | 355000 | 890 |
| 224 | 20240802 | 150300 | 78526323000 | 355000 | 355500 | 355500 | 355000 | 183 |
| 225 | 20240802 | 150200 | 78461340500 | 355000 | 355500 | 355500 | 355000 | 322 |
| 226 | 20240802 | 150100 | 78346914500 | 355500 | 355000 | 355500 | 355000 | 377 |
| 227 | 20240802 | 150000 | 78212936000 | 355500 | 355000 | 355500 | 355000 | 325 |
| 228 | 20240802 | 145900 | 78097473000 | 355000 | 354500 | 355500 | 354000 | 1867 |
| 229 | 20240802 | 145800 | 77435069500 | 354000 | 354000 | 354500 | 354000 | 1190 |
| 230 | 20240802 | 145700 | 77013259000 | 354500 | 354000 | 354500 | 354000 | 461 |
| 231 | 20240802 | 145600 | 76849994000 | 354500 | 354500 | 354500 | 354000 | 720 |
| 232 | 20240802 | 145500 | 76595000000 | 354000 | 354000 | 354500 | 354000 | 519 |
| 233 | 20240802 | 145400 | 76411255500 | 354500 | 354000 | 354500 | 354000 | 773 |
| 234 | 20240802 | 145300 | 76137573000 | 354500 | 354500 | 354500 | 354000 | 452 |
| 235 | 20240802 | 145200 | 75977422000 | 354000 | 354500 | 354500 | 354000 | 486 |
| 236 | 20240802 | 145100 | 75805179000 | 354000 | 354500 | 354500 | 354000 | 105 |
| 237 | 20240802 | 145000 | 75767992500 | 354500 | 354000 | 354500 | 354000 | 208 |
| 238 | 20240802 | 144900 | 75694282000 | 354500 | 354500 | 354500 | 354000 | 289 |
| 239 | 20240802 | 144800 | 75591926500 | 354000 | 354500 | 354500 | 354000 | 238 |
| 240 | 20240802 | 144700 | 75507631500 | 354500 | 354500 | 355000 | 354000 | 342 |
| 241 | 20240802 | 144600 | 75386367500 | 354500 | 354500 | 354500 | 354000 | 411 |
| 242 | 20240802 | 144500 | 75240716000 | 354500 | 354500 | 354500 | 354000 | 125 |
| 243 | 20240802 | 144400 | 75196429500 | 354500 | 354000 | 354500 | 354000 | 175 |
| 244 | 20240802 | 144300 | 75134434500 | 353500 | 353500 | 354000 | 353500 | 1126 |
| 245 | 20240802 | 144200 | 74735899000 | 353500 | 353500 | 354000 | 353500 | 193 |
| 246 | 20240802 | 144100 | 74667642000 | 353500 | 353500 | 354000 | 353500 | 426 |
| 247 | 20240802 | 144000 | 74516948500 | 354000 | 353500 | 354000 | 353500 | 401 |
| 248 | 20240802 | 143900 | 74375125000 | 353500 | 354000 | 354000 | 353500 | 825 |
| 249 | 20240802 | 143800 | 74083414000 | 353500 | 354500 | 354500 | 353500 | 633 |
| 250 | 20240802 | 143700 | 73859369500 | 354000 | 354500 | 354500 | 353500 | 335 |
| 251 | 20240802 | 143600 | 73740763500 | 354500 | 354000 | 354500 | 354000 | 207 |
| 252 | 20240802 | 143500 | 73667433500 | 354000 | 353500 | 354500 | 353500 | 2073 |
| 253 | 20240802 | 143400 | 72933735000 | 353500 | 354000 | 354000 | 353500 | 503 |
| 254 | 20240802 | 143300 | 72755871000 | 354000 | 354000 | 354000 | 353500 | 547 |
| 255 | 20240802 | 143200 | 72562445000 | 353500 | 353500 | 354000 | 353500 | 601 |
| 256 | 20240802 | 143100 | 72349915500 | 353500 | 354000 | 354500 | 353500 | 2706 |
| 257 | 20240802 | 143000 | 71392112500 | 354500 | 354000 | 354500 | 354000 | 278 |
| 258 | 20240802 | 142900 | 71293616500 | 354500 | 354000 | 354500 | 354000 | 319 |
| 259 | 20240802 | 142800 | 71180586000 | 354500 | 355000 | 355000 | 354000 | 508 |
| 260 | 20240802 | 142700 | 71000511000 | 354500 | 354000 | 355000 | 354000 | 1119 |
| 261 | 20240802 | 142600 | 70603804500 | 354000 | 354000 | 354500 | 354000 | 260 |
| 262 | 20240802 | 142500 | 70511689500 | 354000 | 354000 | 354500 | 354000 | 534 |
| 263 | 20240802 | 142400 | 70322605500 | 354000 | 354500 | 355000 | 354000 | 1620 |
| 264 | 20240802 | 142300 | 69748595000 | 355000 | 354500 | 355000 | 354500 | 565 |
| 265 | 20240802 | 142200 | 69548289000 | 354500 | 355000 | 355000 | 354500 | 646 |
| 266 | 20240802 | 142100 | 69319202500 | 354500 | 354500 | 355000 | 354500 | 390 |
| 267 | 20240802 | 142000 | 69180935500 | 354500 | 355000 | 355000 | 354500 | 1150 |
| 268 | 20240802 | 141900 | 68772811000 | 355000 | 355000 | 355500 | 355000 | 739 |
| 269 | 20240802 | 141800 | 68510411500 | 355000 | 355500 | 355500 | 355000 | 252 |
| 270 | 20240802 | 141700 | 68420863000 | 355000 | 355500 | 355500 | 355000 | 734 |
| 271 | 20240802 | 141600 | 68160258500 | 355000 | 355500 | 355500 | 355000 | 198 |
| 272 | 20240802 | 141500 | 68089958000 | 355500 | 355500 | 355500 | 355000 | 438 |
| 273 | 20240802 | 141400 | 67934389500 | 355500 | 355000 | 355500 | 355000 | 311 |
| 274 | 20240802 | 141300 | 67823894500 | 355000 | 355000 | 355500 | 355000 | 280 |
| 275 | 20240802 | 141200 | 67724431500 | 355500 | 355500 | 355500 | 355000 | 1004 |
| 276 | 20240802 | 141100 | 67367535000 | 355500 | 355500 | 356000 | 355500 | 643 |
| 277 | 20240802 | 141000 | 67138914000 | 355500 | 356000 | 356500 | 355500 | 1474 |
| 278 | 20240802 | 140900 | 66614304500 | 356000 | 356000 | 356500 | 356000 | 491 |
| 279 | 20240802 | 140800 | 66439481000 | 356000 | 356000 | 356500 | 356000 | 216 |
| 280 | 20240802 | 140700 | 66362538500 | 356500 | 357000 | 357000 | 356000 | 825 |
| 281 | 20240802 | 140600 | 66068406500 | 357000 | 357000 | 357500 | 356500 | 641 |
| 282 | 20240802 | 140500 | 65839573500 | 357500 | 357500 | 358000 | 357000 | 140 |
| 283 | 20240802 | 140400 | 65789546500 | 357500 | 358000 | 358000 | 357500 | 545 |
| 284 | 20240802 | 140300 | 65594700500 | 357500 | 357500 | 358000 | 357500 | 406 |
| 285 | 20240802 | 140200 | 65449554000 | 357500 | 357500 | 358000 | 357500 | 506 |
| 286 | 20240802 | 140100 | 65268471500 | 357500 | 357000 | 358000 | 357000 | 316 |
| 287 | 20240802 | 140000 | 65155539500 | 357500 | 357500 | 357500 | 357000 | 293 |
| 288 | 20240802 | 135900 | 65050799500 | 357500 | 357500 | 357500 | 357000 | 103 |
| 289 | 20240802 | 135800 | 65013988500 | 357500 | 357500 | 357500 | 357000 | 252 |
| 290 | 20240802 | 135700 | 64923926000 | 357000 | 357500 | 358000 | 357000 | 512 |
| 291 | 20240802 | 135600 | 64740884000 | 357500 | 357500 | 357500 | 357000 | 359 |
| 292 | 20240802 | 135500 | 64612565500 | 357500 | 357000 | 357500 | 357000 | 101 |
| 293 | 20240802 | 135400 | 64576505000 | 357000 | 356000 | 358000 | 356000 | 2731 |
| 294 | 20240802 | 135300 | 63600486500 | 356000 | 356500 | 356500 | 356000 | 173 |
| 295 | 20240802 | 135200 | 63538889000 | 356000 | 356000 | 356500 | 356000 | 139 |
| 296 | 20240802 | 135100 | 63489373000 | 356000 | 356500 | 356500 | 356000 | 199 |
| 297 | 20240802 | 135000 | 63418440000 | 356500 | 356000 | 356500 | 356000 | 110 |
| 298 | 20240802 | 134900 | 63379258500 | 356500 | 356500 | 356500 | 356000 | 202 |
| 299 | 20240802 | 134800 | 63307271000 | 356500 | 356500 | 356500 | 356000 | 473 |
| 300 | 20240802 | 134700 | 63138806500 | 356500 | 356000 | 356500 | 356000 | 200 |
| 301 | 20240802 | 134600 | 63067515000 | 356500 | 356500 | 357000 | 356000 | 191 |
| 302 | 20240802 | 134500 | 62999413000 | 356500 | 356500 | 357000 | 356500 | 66 |
| 303 | 20240802 | 134400 | 62975877500 | 356500 | 356500 | 357000 | 356000 | 189 |
| 304 | 20240802 | 134300 | 62908468000 | 356000 | 356000 | 356500 | 356000 | 112 |
| 305 | 20240802 | 134200 | 62868558000 | 356500 | 356500 | 356500 | 356000 | 249 |
| 306 | 20240802 | 134100 | 62779861000 | 356500 | 356000 | 356500 | 356000 | 89 |
| 307 | 20240802 | 134000 | 62748164000 | 356000 | 356500 | 356500 | 355500 | 374 |
| 308 | 20240802 | 133900 | 62614955500 | 356500 | 356000 | 356500 | 356000 | 252 |
| 309 | 20240802 | 133800 | 62525209000 | 356000 | 356000 | 356500 | 356000 | 187 |
| 310 | 20240802 | 133700 | 62458626500 | 356000 | 356000 | 357000 | 355500 | 535 |
| 311 | 20240802 | 133600 | 62268057000 | 356000 | 355500 | 356000 | 355500 | 95 |
| 312 | 20240802 | 133500 | 62234250500 | 356000 | 356500 | 356500 | 355500 | 1347 |
| 313 | 20240802 | 133400 | 61754722000 | 356500 | 356000 | 356500 | 356000 | 148 |
| 314 | 20240802 | 133300 | 61701976500 | 356000 | 356500 | 356500 | 356000 | 159 |
| 315 | 20240802 | 133200 | 61645321500 | 356000 | 356500 | 356500 | 356000 | 140 |
| 316 | 20240802 | 133100 | 61595429500 | 356000 | 356500 | 356500 | 356000 | 115 |
| 317 | 20240802 | 133000 | 61554481000 | 356500 | 356500 | 356500 | 356000 | 202 |
| 318 | 20240802 | 132900 | 61482485500 | 356500 | 356500 | 356500 | 356000 | 232 |
| 319 | 20240802 | 132800 | 61399790500 | 356500 | 356500 | 357000 | 356500 | 94 |
| 320 | 20240802 | 132700 | 61366273000 | 356500 | 356000 | 356500 | 356000 | 296 |
| 321 | 20240802 | 132600 | 61260756500 | 356500 | 356500 | 356500 | 356000 | 153 |
| 322 | 20240802 | 132500 | 61206222500 | 356500 | 356000 | 356500 | 356000 | 316 |
| 323 | 20240802 | 132400 | 61093716000 | 356000 | 356500 | 356500 | 356000 | 150 |
| 324 | 20240802 | 132300 | 61040261000 | 356000 | 357000 | 357000 | 356000 | 400 |
| 325 | 20240802 | 132200 | 60897648500 | 356500 | 356500 | 357000 | 356500 | 194 |
| 326 | 20240802 | 132100 | 60828441000 | 356500 | 356500 | 357000 | 356500 | 190 |
| 327 | 20240802 | 132000 | 60760678000 | 357000 | 356500 | 357000 | 356500 | 60 |
| 328 | 20240802 | 131900 | 60739277500 | 356500 | 357000 | 357000 | 356500 | 160 |
| 329 | 20240802 | 131800 | 60682170500 | 356500 | 356500 | 357000 | 356500 | 87 |
| 330 | 20240802 | 131700 | 60651154500 | 357000 | 356500 | 357000 | 356000 | 217 |
| 331 | 20240802 | 131600 | 60573821500 | 356000 | 356000 | 356500 | 356000 | 337 |
| 332 | 20240802 | 131500 | 60453699500 | 356000 | 356000 | 356500 | 356000 | 190 |
| 333 | 20240802 | 131400 | 60386027000 | 356000 | 356500 | 356500 | 356000 | 163 |
| 334 | 20240802 | 131300 | 60327938500 | 356500 | 357000 | 357000 | 356500 | 96 |
| 335 | 20240802 | 131200 | 60293713000 | 357000 | 356500 | 357000 | 356000 | 319 |
| 336 | 20240802 | 131100 | 60179971000 | 356500 | 356500 | 356500 | 356000 | 79 |
| 337 | 20240802 | 131000 | 60151831000 | 356500 | 356500 | 357000 | 356000 | 129 |
| 338 | 20240802 | 130900 | 60105853500 | 356500 | 356500 | 357000 | 356500 | 298 |
| 339 | 20240802 | 130800 | 59999533000 | 356500 | 357000 | 357000 | 356500 | 432 |
| 340 | 20240802 | 130700 | 59845500500 | 356500 | 356500 | 357000 | 356500 | 167 |
| 341 | 20240802 | 130600 | 59785941000 | 356500 | 357000 | 357000 | 356500 | 357 |
| 342 | 20240802 | 130500 | 59658660500 | 356500 | 356500 | 357000 | 356500 | 121 |
| 343 | 20240802 | 130400 | 59615475500 | 357000 | 357000 | 357500 | 356500 | 443 |
| 344 | 20240802 | 130300 | 59457314000 | 357000 | 357500 | 357500 | 357000 | 57 |
| 345 | 20240802 | 130200 | 59436947000 | 357500 | 357500 | 357500 | 357000 | 166 |
| 346 | 20240802 | 130100 | 59377615500 | 357000 | 357000 | 357500 | 357000 | 120 |
| 347 | 20240802 | 130000 | 59334753000 | 357000 | 357500 | 357500 | 357000 | 76 |
| 348 | 20240802 | 125900 | 59307598500 | 357000 | 357000 | 357500 | 357000 | 152 |
| 349 | 20240802 | 125800 | 59253309500 | 357000 | 357500 | 357500 | 357000 | 613 |
| 350 | 20240802 | 125700 | 59034421000 | 357500 | 357000 | 357500 | 357000 | 162 |
| 351 | 20240802 | 125600 | 58976519500 | 357500 | 357500 | 357500 | 357000 | 278 |
| 352 | 20240802 | 125500 | 58877194500 | 357000 | 357500 | 357500 | 357000 | 164 |
| 353 | 20240802 | 125400 | 58818598000 | 357000 | 357500 | 357500 | 357000 | 170 |
| 354 | 20240802 | 125300 | 58757851000 | 357000 | 356500 | 357500 | 356500 | 738 |
| 355 | 20240802 | 125200 | 58494373500 | 356500 | 356500 | 357000 | 356500 | 220 |
| 356 | 20240802 | 125100 | 58415885000 | 356500 | 356500 | 357000 | 356500 | 326 |
| 357 | 20240802 | 125000 | 58299659500 | 356500 | 356500 | 357000 | 356500 | 78 |
| 358 | 20240802 | 124900 | 58271835000 | 356500 | 356500 | 357000 | 356500 | 198 |
| 359 | 20240802 | 124800 | 58201224000 | 356500 | 356500 | 357000 | 356500 | 183 |
| 360 | 20240802 | 124700 | 58135946000 | 357000 | 356500 | 357000 | 356500 | 138 |
| 361 | 20240802 | 124600 | 58086715500 | 357000 | 356500 | 357000 | 356500 | 331 |
| 362 | 20240802 | 124500 | 57968594000 | 356500 | 356500 | 357000 | 356500 | 1045 |
| 363 | 20240802 | 124400 | 57596003500 | 356500 | 357000 | 357000 | 356500 | 116 |
| 364 | 20240802 | 124300 | 57554616000 | 357000 | 356500 | 357000 | 356500 | 72 |
| 365 | 20240802 | 124200 | 57528942000 | 356500 | 357000 | 357500 | 356500 | 155 |
| 366 | 20240802 | 124100 | 57473577000 | 357000 | 357500 | 357500 | 357000 | 844 |
| 367 | 20240802 | 124000 | 57172004500 | 357000 | 357500 | 357500 | 357000 | 235 |
| 368 | 20240802 | 123900 | 57088098500 | 357500 | 357500 | 357500 | 357000 | 176 |
| 369 | 20240802 | 123800 | 57025182500 | 358000 | 358000 | 358000 | 357500 | 102 |
| 370 | 20240802 | 123700 | 56988676000 | 357500 | 358000 | 358000 | 357500 | 144 |
| 371 | 20240802 | 123600 | 56937160500 | 357500 | 357500 | 358000 | 357000 | 687 |
| 372 | 20240802 | 123500 | 56691556500 | 358000 | 358000 | 358000 | 357500 | 437 |
| 373 | 20240802 | 123400 | 56535138500 | 357500 | 358000 | 358000 | 357500 | 281 |
| 374 | 20240802 | 123300 | 56434618000 | 358000 | 358000 | 358000 | 357500 | 84 |
| 375 | 20240802 | 123200 | 56404552000 | 358000 | 357000 | 358000 | 357000 | 380 |
| 376 | 20240802 | 123100 | 56268684500 | 357000 | 357000 | 357500 | 357000 | 196 |
| 377 | 20240802 | 123000 | 56198654000 | 357000 | 357000 | 357500 | 356500 | 427 |
| 378 | 20240802 | 122900 | 56046217000 | 356500 | 357000 | 357000 | 356500 | 163 |
| 379 | 20240802 | 122800 | 55988032500 | 357000 | 356500 | 357000 | 356500 | 84 |
| 380 | 20240802 | 122700 | 55958083000 | 357000 | 357500 | 357500 | 356500 | 284 |
| 381 | 20240802 | 122600 | 55856675500 | 357000 | 357000 | 357500 | 357000 | 41 |
| 382 | 20240802 | 122500 | 55842033000 | 357500 | 357000 | 357500 | 357000 | 277 |
| 383 | 20240802 | 122400 | 55743041000 | 357000 | 357000 | 357500 | 357000 | 282 |
| 384 | 20240802 | 122300 | 55642310500 | 357000 | 357000 | 357500 | 357000 | 37 |
| 385 | 20240802 | 122200 | 55629095500 | 357000 | 357500 | 357500 | 357000 | 261 |
| 386 | 20240802 | 122100 | 55535820500 | 357500 | 357000 | 357500 | 357000 | 173 |
| 387 | 20240802 | 122000 | 55474059000 | 357500 | 357000 | 357500 | 357000 | 226 |
| 388 | 20240802 | 121900 | 55393325500 | 357500 | 357000 | 357500 | 356500 | 575 |
| 389 | 20240802 | 121800 | 55188027500 | 357000 | 357000 | 357000 | 356500 | 99 |
| 390 | 20240802 | 121700 | 55152693500 | 357000 | 357000 | 357000 | 356500 | 241 |
| 391 | 20240802 | 121600 | 55066682500 | 357000 | 356500 | 357000 | 356500 | 104 |
| 392 | 20240802 | 121500 | 55029589500 | 356500 | 356500 | 357000 | 356500 | 492 |
| 393 | 20240802 | 121400 | 54854186500 | 356500 | 356500 | 357000 | 356500 | 150 |
| 394 | 20240802 | 121300 | 54800649500 | 357000 | 357000 | 357000 | 356500 | 145 |
| 395 | 20240802 | 121200 | 54748912500 | 357000 | 356500 | 357000 | 356500 | 115 |
| 396 | 20240802 | 121100 | 54707901000 | 357000 | 357000 | 357000 | 356500 | 226 |
| 397 | 20240802 | 121000 | 54627277000 | 356500 | 357000 | 357500 | 356500 | 200 |
| 398 | 20240802 | 120900 | 54555883500 | 357000 | 356500 | 357500 | 356500 | 212 |
| 399 | 20240802 | 120800 | 54480141000 | 357000 | 357000 | 357500 | 356500 | 188 |
| 400 | 20240802 | 120700 | 54413022500 | 357500 | 357500 | 358000 | 356500 | 1263 |
| 401 | 20240802 | 120600 | 53962168500 | 357500 | 356000 | 358000 | 355500 | 5783 |
| 402 | 20240802 | 120500 | 51899372500 | 355500 | 356000 | 356000 | 355500 | 119 |
| 403 | 20240802 | 120400 | 51857059500 | 356000 | 356000 | 356000 | 355500 | 227 |
| 404 | 20240802 | 120300 | 51776305000 | 356000 | 356000 | 356000 | 355500 | 270 |
| 405 | 20240802 | 120200 | 51680195500 | 355500 | 356000 | 356000 | 355500 | 100 |
| 406 | 20240802 | 120100 | 51644615500 | 355500 | 356000 | 356000 | 355500 | 382 |
| 407 | 20240802 | 120000 | 51508762000 | 356000 | 356000 | 356000 | 355500 | 390 |
| 408 | 20240802 | 115900 | 51370101500 | 356000 | 355500 | 356000 | 355500 | 224 |
| 409 | 20240802 | 115800 | 51290376500 | 356000 | 356000 | 356500 | 355500 | 221 |
| 410 | 20240802 | 115700 | 51211713000 | 356000 | 355500 | 356500 | 355500 | 737 |
| 411 | 20240802 | 115600 | 50949339000 | 356000 | 355500 | 356000 | 355500 | 203 |
| 412 | 20240802 | 115500 | 50877097500 | 356000 | 355500 | 356000 | 355500 | 178 |
| 413 | 20240802 | 115400 | 50813808000 | 355500 | 356000 | 356000 | 355500 | 290 |
| 414 | 20240802 | 115300 | 50710657500 | 356000 | 355500 | 356000 | 355000 | 347 |
| 415 | 20240802 | 115200 | 50587304500 | 355500 | 355000 | 355500 | 355000 | 527 |
| 416 | 20240802 | 115100 | 50399972500 | 355500 | 355000 | 355500 | 355000 | 363 |
| 417 | 20240802 | 115000 | 50271075000 | 355000 | 355000 | 355500 | 355000 | 417 |
| 418 | 20240802 | 114900 | 50122999500 | 355500 | 356000 | 356000 | 355000 | 870 |
| 419 | 20240802 | 114800 | 49813855000 | 355500 | 356000 | 356000 | 355500 | 528 |
| 420 | 20240802 | 114700 | 49626020000 | 355500 | 356000 | 356000 | 355500 | 103 |
| 421 | 20240802 | 114600 | 49589386000 | 356000 | 355500 | 356000 | 355500 | 185 |
| 422 | 20240802 | 114500 | 49523588500 | 356000 | 355500 | 356000 | 355500 | 166 |
| 423 | 20240802 | 114400 | 49464538000 | 355500 | 356000 | 356000 | 355500 | 363 |
| 424 | 20240802 | 114300 | 49335449500 | 355500 | 355500 | 356000 | 355500 | 196 |
| 425 | 20240802 | 114200 | 49265752000 | 355500 | 355500 | 356000 | 355500 | 266 |
| 426 | 20240802 | 114100 | 49171149000 | 356000 | 355000 | 356000 | 355000 | 1057 |
| 427 | 20240802 | 114000 | 48795357500 | 355500 | 355000 | 355500 | 355000 | 599 |
| 428 | 20240802 | 113900 | 48582500500 | 355000 | 355500 | 355500 | 355000 | 328 |
| 429 | 20240802 | 113800 | 48465962000 | 355500 | 355000 | 355500 | 355000 | 364 |
| 430 | 20240802 | 113700 | 48336725500 | 355000 | 355000 | 355500 | 355000 | 490 |
| 431 | 20240802 | 113600 | 48162764500 | 355000 | 354500 | 355500 | 354500 | 501 |
| 432 | 20240802 | 113500 | 47984884500 | 354500 | 355000 | 355500 | 354500 | 331 |
| 433 | 20240802 | 113400 | 47867472500 | 355000 | 355000 | 355500 | 355000 | 749 |
| 434 | 20240802 | 113300 | 47601535500 | 355500 | 355000 | 355500 | 355000 | 97 |
| 435 | 20240802 | 113200 | 47567097500 | 355000 | 355000 | 355500 | 354500 | 274 |
| 436 | 20240802 | 113100 | 47469841500 | 355000 | 354500 | 355000 | 354500 | 318 |
| 437 | 20240802 | 113000 | 47357078000 | 354500 | 355000 | 355000 | 354500 | 409 |
| 438 | 20240802 | 112900 | 47212077500 | 355000 | 354500 | 355000 | 354500 | 176 |
| 439 | 20240802 | 112800 | 47149624500 | 354500 | 354500 | 355000 | 354500 | 227 |
| 440 | 20240802 | 112700 | 47069094000 | 354500 | 355000 | 355000 | 354500 | 812 |
| 441 | 20240802 | 112600 | 46781135000 | 355000 | 355000 | 355500 | 354500 | 257 |
| 442 | 20240802 | 112500 | 46689915500 | 355000 | 355000 | 355500 | 355000 | 1235 |
| 443 | 20240802 | 112400 | 46251458500 | 355000 | 355500 | 355500 | 355000 | 166 |
| 444 | 20240802 | 112300 | 46192493000 | 355500 | 355000 | 355500 | 355000 | 603 |
| 445 | 20240802 | 112200 | 45978418000 | 355000 | 355500 | 355500 | 355000 | 1965 |
| 446 | 20240802 | 112100 | 45280139000 | 355500 | 355500 | 356000 | 355500 | 206 |
| 447 | 20240802 | 112000 | 45206826000 | 355500 | 356500 | 356500 | 355500 | 214 |
| 448 | 20240802 | 111900 | 45130670000 | 356000 | 356000 | 356500 | 355500 | 425 |
| 449 | 20240802 | 111800 | 44979393000 | 356000 | 356000 | 356500 | 355500 | 190 |
| 450 | 20240802 | 111700 | 44911716000 | 356000 | 356000 | 356000 | 355500 | 371 |
| 451 | 20240802 | 111600 | 44779653500 | 356000 | 355500 | 356000 | 355500 | 735 |
| 452 | 20240802 | 111500 | 44518090500 | 355500 | 356000 | 356000 | 355500 | 356 |
| 453 | 20240802 | 111400 | 44391482000 | 355500 | 355500 | 356000 | 355500 | 755 |
| 454 | 20240802 | 111300 | 44122739500 | 355500 | 356500 | 356500 | 355500 | 638 |
| 455 | 20240802 | 111200 | 43895679500 | 356000 | 356000 | 356500 | 356000 | 270 |
| 456 | 20240802 | 111100 | 43799541000 | 356000 | 356000 | 356500 | 356000 | 424 |
| 457 | 20240802 | 111000 | 43648528000 | 356000 | 356000 | 356500 | 356000 | 800 |
| 458 | 20240802 | 110900 | 43363551500 | 356000 | 356500 | 356500 | 356000 | 278 |
| 459 | 20240802 | 110800 | 43264542500 | 356000 | 356500 | 356500 | 356000 | 112 |
| 460 | 20240802 | 110700 | 43224641000 | 356000 | 356000 | 356500 | 356000 | 275 |
| 461 | 20240802 | 110600 | 43126694500 | 356000 | 356000 | 356500 | 356000 | 354 |
| 462 | 20240802 | 110500 | 43000588500 | 356000 | 356500 | 356500 | 356000 | 1800 |
| 463 | 20240802 | 110400 | 42358904500 | 356500 | 356500 | 357000 | 356500 | 368 |
| 464 | 20240802 | 110300 | 42227618500 | 357000 | 357000 | 357000 | 356500 | 244 |
| 465 | 20240802 | 110200 | 42140525500 | 357000 | 357000 | 357500 | 356500 | 162 |
| 466 | 20240802 | 110100 | 42082719000 | 357000 | 357000 | 357500 | 356500 | 1113 |
| 467 | 20240802 | 110000 | 41685369000 | 357500 | 357500 | 358000 | 357000 | 388 |
| 468 | 20240802 | 105900 | 41546683000 | 357500 | 357000 | 358000 | 357000 | 131 |
| 469 | 20240802 | 105800 | 41499849500 | 357500 | 357000 | 358000 | 357000 | 224 |
| 470 | 20240802 | 105700 | 41419833500 | 357500 | 357500 | 357500 | 357000 | 280 |
| 471 | 20240802 | 105600 | 41319803000 | 357500 | 357500 | 358000 | 357000 | 368 |
| 472 | 20240802 | 105500 | 41188238500 | 357500 | 357500 | 357500 | 357000 | 372 |
| 473 | 20240802 | 105400 | 41055316000 | 357000 | 357500 | 357500 | 357000 | 199 |
| 474 | 20240802 | 105300 | 40984243500 | 357000 | 356500 | 357500 | 356500 | 596 |
| 475 | 20240802 | 105200 | 40771488000 | 356500 | 356500 | 357500 | 356000 | 595 |
| 476 | 20240802 | 105100 | 40559266500 | 356500 | 356000 | 356500 | 356000 | 750 |
| 477 | 20240802 | 105000 | 40292219500 | 356500 | 357000 | 358000 | 356000 | 1775 |
| 478 | 20240802 | 104900 | 39659133000 | 357000 | 358500 | 358500 | 357000 | 602 |
| 479 | 20240802 | 104800 | 39443555000 | 358500 | 357000 | 358500 | 356500 | 2243 |
| 480 | 20240802 | 104700 | 38640837500 | 357500 | 357000 | 357500 | 356500 | 167 |
| 481 | 20240802 | 104600 | 38581236500 | 357000 | 356500 | 357000 | 356000 | 351 |
| 482 | 20240802 | 104500 | 38456049500 | 356500 | 356500 | 357000 | 356500 | 147 |
| 483 | 20240802 | 104400 | 38403640500 | 357000 | 357000 | 357000 | 356500 | 341 |
| 484 | 20240802 | 104300 | 38281991500 | 356500 | 357000 | 357000 | 356500 | 127 |
| 485 | 20240802 | 104200 | 38236673500 | 356500 | 356500 | 357000 | 356500 | 176 |
| 486 | 20240802 | 104100 | 38173926500 | 356500 | 356000 | 356500 | 356000 | 652 |
| 487 | 20240802 | 104000 | 37941517000 | 356500 | 356000 | 356500 | 356000 | 181 |
| 488 | 20240802 | 103900 | 37877065000 | 356500 | 356000 | 356500 | 356000 | 285 |
| 489 | 20240802 | 103800 | 37775542000 | 356000 | 356000 | 356500 | 356000 | 142 |
| 490 | 20240802 | 103700 | 37724985500 | 356000 | 356000 | 356500 | 356000 | 548 |
| 491 | 20240802 | 103600 | 37529895500 | 356000 | 356000 | 356500 | 356000 | 510 |
| 492 | 20240802 | 103500 | 37348261000 | 356000 | 356500 | 357000 | 356000 | 1217 |
| 493 | 20240802 | 103400 | 36914690000 | 356500 | 357000 | 357500 | 356500 | 175 |
| 494 | 20240802 | 103300 | 36852200500 | 357000 | 357500 | 357500 | 357000 | 202 |
| 495 | 20240802 | 103200 | 36780076500 | 357500 | 357000 | 357500 | 356500 | 377 |
| 496 | 20240802 | 103100 | 36645449000 | 356500 | 356500 | 357000 | 356500 | 296 |
| 497 | 20240802 | 103000 | 36539897000 | 356500 | 357000 | 357000 | 356500 | 175 |
| 498 | 20240802 | 102900 | 36477490500 | 357000 | 356500 | 357500 | 356500 | 301 |
| 499 | 20240802 | 102800 | 36370049500 | 357000 | 357000 | 357000 | 356500 | 212 |
| 500 | 20240802 | 102700 | 36294438000 | 357000 | 356500 | 357500 | 356500 | 752 |
| 501 | 20240802 | 102600 | 36026104000 | 356500 | 356500 | 357000 | 356500 | 668 |
| 502 | 20240802 | 102500 | 35787897000 | 357000 | 357000 | 357000 | 356500 | 390 |
| 503 | 20240802 | 102400 | 35648842000 | 356500 | 356500 | 357500 | 356500 | 1211 |
| 504 | 20240802 | 102300 | 35216932000 | 356500 | 357500 | 357500 | 356500 | 85 |
| 505 | 20240802 | 102200 | 35186579500 | 357500 | 357500 | 357500 | 356500 | 925 |
| 506 | 20240802 | 102100 | 34856184000 | 358000 | 356500 | 358000 | 356500 | 562 |
| 507 | 20240802 | 102000 | 34655441000 | 356500 | 357000 | 357500 | 356500 | 373 |
| 508 | 20240802 | 101900 | 34522227500 | 357500 | 357000 | 357500 | 357000 | 745 |
| 509 | 20240802 | 101800 | 34256148500 | 357500 | 357000 | 357500 | 356500 | 632 |
| 510 | 20240802 | 101700 | 34030467500 | 357000 | 357500 | 358000 | 357000 | 1898 |
| 511 | 20240802 | 101600 | 33352456500 | 358000 | 358500 | 359000 | 358000 | 927 |
| 512 | 20240802 | 101500 | 33020300500 | 358500 | 359000 | 359000 | 358500 | 702 |
| 513 | 20240802 | 101400 | 32768482500 | 358500 | 358000 | 359500 | 358000 | 1791 |
| 514 | 20240802 | 101300 | 32126860500 | 358500 | 358000 | 358500 | 358000 | 593 |
| 515 | 20240802 | 101200 | 31914434500 | 358500 | 359500 | 360000 | 358000 | 2936 |
| 516 | 20240802 | 101100 | 30859882500 | 359500 | 359000 | 360000 | 358500 | 1937 |
| 517 | 20240802 | 101000 | 30163803000 | 359000 | 357000 | 359000 | 357000 | 797 |
| 518 | 20240802 | 100900 | 29878053500 | 357500 | 357000 | 358500 | 357000 | 3143 |
| 519 | 20240802 | 100800 | 28752863000 | 357500 | 356500 | 357500 | 356500 | 739 |
| 520 | 20240802 | 100700 | 28489053000 | 357000 | 356000 | 357000 | 355500 | 2722 |
| 521 | 20240802 | 100600 | 27519820500 | 355500 | 356000 | 356000 | 355500 | 389 |
| 522 | 20240802 | 100500 | 27381430500 | 355500 | 356000 | 356000 | 355000 | 1594 |
| 523 | 20240802 | 100400 | 26814911500 | 356000 | 355500 | 356000 | 355500 | 1460 |
| 524 | 20240802 | 100300 | 26295288500 | 356000 | 355000 | 356000 | 355000 | 646 |
| 525 | 20240802 | 100200 | 26065616000 | 355000 | 355000 | 355500 | 354500 | 384 |
| 526 | 20240802 | 100100 | 25929228500 | 355000 | 355000 | 355000 | 354500 | 399 |
| 527 | 20240802 | 100000 | 25787648500 | 355000 | 354500 | 355000 | 354000 | 508 |
| 528 | 20240802 | 095900 | 25607554500 | 354500 | 354500 | 355000 | 354000 | 203 |
| 529 | 20240802 | 095800 | 25535602000 | 354000 | 354500 | 355000 | 354000 | 1843 |
| 530 | 20240802 | 095700 | 24881843000 | 354500 | 354500 | 354500 | 354000 | 278 |
| 531 | 20240802 | 095600 | 24783364500 | 354500 | 354000 | 354500 | 354000 | 364 |
| 532 | 20240802 | 095500 | 24654397500 | 354000 | 354000 | 354000 | 353500 | 214 |
| 533 | 20240802 | 095400 | 24578670000 | 354000 | 353500 | 354000 | 353500 | 363 |
| 534 | 20240802 | 095300 | 24450198000 | 354000 | 353500 | 354000 | 353000 | 788 |
| 535 | 20240802 | 095200 | 24171664500 | 353500 | 353000 | 354000 | 353000 | 1040 |
| 536 | 20240802 | 095100 | 23803973500 | 353500 | 353500 | 353500 | 353000 | 398 |
| 537 | 20240802 | 095000 | 23663302500 | 353500 | 353500 | 353500 | 353000 | 239 |
| 538 | 20240802 | 094900 | 23578905000 | 353500 | 353500 | 354000 | 353000 | 179 |
| 539 | 20240802 | 094800 | 23515615000 | 353500 | 353500 | 354000 | 353000 | 393 |
| 540 | 20240802 | 094700 | 23376690500 | 353500 | 353500 | 354000 | 353000 | 680 |
| 541 | 20240802 | 094600 | 23136278500 | 353500 | 353500 | 353500 | 353000 | 442 |
| 542 | 20240802 | 094500 | 22980088000 | 353500 | 353000 | 353500 | 353000 | 773 |
| 543 | 20240802 | 094400 | 22706955000 | 353000 | 353000 | 353500 | 353000 | 304 |
| 544 | 20240802 | 094300 | 22599549000 | 353500 | 353000 | 353500 | 353000 | 337 |
| 545 | 20240802 | 094200 | 22480453000 | 353500 | 353500 | 353500 | 353000 | 255 |
| 546 | 20240802 | 094100 | 22390347500 | 353000 | 353500 | 353500 | 353000 | 218 |
| 547 | 20240802 | 094000 | 22313304500 | 353500 | 354000 | 354500 | 353000 | 2088 |
| 548 | 20240802 | 093900 | 21575019500 | 354500 | 354000 | 354500 | 353500 | 297 |
| 549 | 20240802 | 093800 | 21469874500 | 354500 | 353500 | 354500 | 353500 | 746 |
| 550 | 20240802 | 093700 | 21205927500 | 353500 | 354000 | 354000 | 353500 | 494 |
| 551 | 20240802 | 093600 | 21031093000 | 354000 | 353500 | 354000 | 353500 | 368 |
| 552 | 20240802 | 093500 | 20900838500 | 353500 | 353000 | 354000 | 353000 | 723 |
| 553 | 20240802 | 093400 | 20645207500 | 353500 | 354000 | 354000 | 353000 | 1837 |
| 554 | 20240802 | 093300 | 19995820000 | 354000 | 353500 | 354000 | 353500 | 853 |
| 555 | 20240802 | 093200 | 19694138500 | 353500 | 354000 | 354000 | 353500 | 459 |
| 556 | 20240802 | 093100 | 19531743000 | 354000 | 354500 | 354500 | 353500 | 1836 |
| 557 | 20240802 | 093000 | 18881968000 | 354000 | 354000 | 354500 | 354000 | 388 |
| 558 | 20240802 | 092900 | 18744469500 | 354500 | 354000 | 354500 | 353500 | 256 |
| 559 | 20240802 | 092800 | 18653797500 | 354000 | 354000 | 354500 | 353500 | 619 |
| 560 | 20240802 | 092700 | 18434668500 | 354000 | 353500 | 354000 | 353500 | 1086 |
| 561 | 20240802 | 092600 | 18050751000 | 353500 | 354500 | 354500 | 353500 | 3172 |
| 562 | 20240802 | 092500 | 16928161500 | 354000 | 354000 | 354500 | 354000 | 719 |
| 563 | 20240802 | 092400 | 16673508500 | 354000 | 354500 | 354500 | 354000 | 804 |
| 564 | 20240802 | 092300 | 16388771000 | 354500 | 355000 | 355500 | 354500 | 3729 |
| 565 | 20240802 | 092200 | 15065694000 | 355500 | 355500 | 355500 | 355000 | 951 |
| 566 | 20240802 | 092100 | 14727937000 | 355500 | 355500 | 356000 | 355000 | 3001 |
| 567 | 20240802 | 092000 | 13661304500 | 356000 | 355500 | 356000 | 355500 | 411 |
| 568 | 20240802 | 091900 | 13515073000 | 356000 | 356500 | 356500 | 356000 | 1372 |
| 569 | 20240802 | 091800 | 13026587500 | 356000 | 356500 | 357000 | 356000 | 1052 |
| 570 | 20240802 | 091700 | 12651911000 | 356500 | 356000 | 357000 | 356000 | 1738 |
| 571 | 20240802 | 091600 | 12032653000 | 356000 | 356500 | 356500 | 356000 | 892 |
| 572 | 20240802 | 091500 | 11715067000 | 356500 | 357000 | 357000 | 356000 | 1043 |
| 573 | 20240802 | 091400 | 11343269000 | 357000 | 358000 | 358000 | 357000 | 1668 |
| 574 | 20240802 | 091300 | 10747067000 | 357500 | 358000 | 358000 | 357500 | 1683 |
| 575 | 20240802 | 091200 | 10145214000 | 357500 | 357500 | 358000 | 357500 | 493 |
| 576 | 20240802 | 091100 | 9968909000 | 357000 | 357000 | 357500 | 356500 | 1768 |
| 577 | 20240802 | 091000 | 9338040000 | 357000 | 357500 | 358000 | 356500 | 1228 |
| 578 | 20240802 | 090900 | 8899457500 | 357500 | 357500 | 358000 | 357500 | 1195 |
| 579 | 20240802 | 090800 | 8472107000 | 358000 | 358000 | 358000 | 357500 | 411 |
| 580 | 20240802 | 090700 | 8325052500 | 357500 | 357500 | 358000 | 357000 | 1507 |
| 581 | 20240802 | 090600 | 7786168500 | 357500 | 358500 | 358500 | 357000 | 1717 |
| 582 | 20240802 | 090500 | 7171257500 | 358500 | 356500 | 358500 | 356000 | 3610 |
| 583 | 20240802 | 090400 | 5881274500 | 356500 | 357000 | 357000 | 356000 | 1444 |
| 584 | 20240802 | 090300 | 5366682000 | 357000 | 357000 | 357000 | 356500 | 307 |
| 585 | 20240802 | 090200 | 5257201000 | 356500 | 355500 | 357000 | 355000 | 2171 |
| 586 | 20240802 | 090100 | 4484356000 | 355500 | 356000 | 356500 | 355000 | 2973 |
| 587 | 20240802 | 090000 | 3426716500 | 355500 | 355500 | 357000 | 355000 | 9633 |