37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 193100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 14165 |
| 3 | 20240802 | 193000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 4 | 20240802 | 192900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 5 | 20240802 | 192800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 6 | 20240802 | 192700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 7 | 20240802 | 192600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 8 | 20240802 | 192500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 9 | 20240802 | 192400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 10 | 20240802 | 192300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 11 | 20240802 | 192200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 12 | 20240802 | 192100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 13 | 20240802 | 192000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 14 | 20240802 | 191900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 15 | 20240802 | 191800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 16 | 20240802 | 191700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 17 | 20240802 | 191600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 18 | 20240802 | 191500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 19 | 20240802 | 191400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 20 | 20240802 | 191300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 21 | 20240802 | 191200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 22 | 20240802 | 191100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 23 | 20240802 | 191000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 24 | 20240802 | 190900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 25 | 20240802 | 190800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 26 | 20240802 | 190700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 27 | 20240802 | 190600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 28 | 20240802 | 190500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 29 | 20240802 | 190400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 30 | 20240802 | 190300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 31 | 20240802 | 190200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 32 | 20240802 | 190100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 14165 |
| 33 | 20240802 | 190000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 34 | 20240802 | 185900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 35 | 20240802 | 185800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 36 | 20240802 | 185700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 37 | 20240802 | 185600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 38 | 20240802 | 185500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 39 | 20240802 | 185400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 40 | 20240802 | 185300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 41 | 20240802 | 185200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 42 | 20240802 | 185100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 43 | 20240802 | 185000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 44 | 20240802 | 184900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 45 | 20240802 | 184800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 46 | 20240802 | 184700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 47 | 20240802 | 184600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 48 | 20240802 | 184500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 49 | 20240802 | 184400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 50 | 20240802 | 184300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 51 | 20240802 | 184200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 52 | 20240802 | 184100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 53 | 20240802 | 184000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 54 | 20240802 | 183900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 55 | 20240802 | 183800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 56 | 20240802 | 183700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 57 | 20240802 | 183600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 58 | 20240802 | 183500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 59 | 20240802 | 183400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 60 | 20240802 | 183300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 61 | 20240802 | 183200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 62 | 20240802 | 183100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 14165 |
| 63 | 20240802 | 183000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 64 | 20240802 | 182900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 65 | 20240802 | 182800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 66 | 20240802 | 182700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 67 | 20240802 | 182600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 68 | 20240802 | 182500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 69 | 20240802 | 182400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 70 | 20240802 | 182300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 71 | 20240802 | 182200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 72 | 20240802 | 182100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 73 | 20240802 | 182000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 74 | 20240802 | 181900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 75 | 20240802 | 181800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 76 | 20240802 | 181700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 77 | 20240802 | 181600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 78 | 20240802 | 181500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 79 | 20240802 | 181400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 80 | 20240802 | 181300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 81 | 20240802 | 181200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 82 | 20240802 | 181100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 83 | 20240802 | 181000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 84 | 20240802 | 180900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 85 | 20240802 | 180800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 86 | 20240802 | 180700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 87 | 20240802 | 180600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 88 | 20240802 | 180500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 89 | 20240802 | 180400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 90 | 20240802 | 180300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 91 | 20240802 | 180200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 92 | 20240802 | 180100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 14165 |
| 93 | 20240802 | 180000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 94 | 20240802 | 175900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 95 | 20240802 | 175800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 96 | 20240802 | 175700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 97 | 20240802 | 175600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 98 | 20240802 | 175500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 99 | 20240802 | 175400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 100 | 20240802 | 175300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 101 | 20240802 | 175200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 102 | 20240802 | 175100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 103 | 20240802 | 175000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 104 | 20240802 | 174900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 105 | 20240802 | 174800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 106 | 20240802 | 174700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 107 | 20240802 | 174600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 108 | 20240802 | 174500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 109 | 20240802 | 174400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 110 | 20240802 | 174300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 111 | 20240802 | 174200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 112 | 20240802 | 174100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 113 | 20240802 | 174000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 114 | 20240802 | 173900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 115 | 20240802 | 173800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 116 | 20240802 | 173700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 117 | 20240802 | 173600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 118 | 20240802 | 173500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 119 | 20240802 | 173400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 120 | 20240802 | 173300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 121 | 20240802 | 173200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 122 | 20240802 | 173100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 14165 |
| 123 | 20240802 | 173000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 124 | 20240802 | 172900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 125 | 20240802 | 172800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 126 | 20240802 | 172700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 127 | 20240802 | 172600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 128 | 20240802 | 172500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 129 | 20240802 | 172400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 130 | 20240802 | 172300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 131 | 20240802 | 172200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 132 | 20240802 | 172100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 133 | 20240802 | 172000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 134 | 20240802 | 171900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 135 | 20240802 | 171800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 136 | 20240802 | 171700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 137 | 20240802 | 171600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 138 | 20240802 | 171500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 139 | 20240802 | 171400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 140 | 20240802 | 171300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 141 | 20240802 | 171200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 142 | 20240802 | 171100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 143 | 20240802 | 171000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 144 | 20240802 | 170900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 145 | 20240802 | 170800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 146 | 20240802 | 170700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 147 | 20240802 | 170600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 148 | 20240802 | 170500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 149 | 20240802 | 170400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 150 | 20240802 | 170300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 151 | 20240802 | 170200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 152 | 20240802 | 170100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 14165 |
| 153 | 20240802 | 170000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 154 | 20240802 | 165900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 155 | 20240802 | 165800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 156 | 20240802 | 165700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 157 | 20240802 | 165600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 158 | 20240802 | 165500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 159 | 20240802 | 165400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 160 | 20240802 | 165300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 161 | 20240802 | 165200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 162 | 20240802 | 165100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 163 | 20240802 | 165000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 164 | 20240802 | 164900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 165 | 20240802 | 164800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 166 | 20240802 | 164700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 167 | 20240802 | 164600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 168 | 20240802 | 164500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 169 | 20240802 | 164400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 170 | 20240802 | 164300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 171 | 20240802 | 164200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 172 | 20240802 | 164100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 173 | 20240802 | 164000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 174 | 20240802 | 163900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 175 | 20240802 | 163800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 176 | 20240802 | 163700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 177 | 20240802 | 163600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 178 | 20240802 | 163500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 179 | 20240802 | 163400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 180 | 20240802 | 163300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 181 | 20240802 | 163200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 182 | 20240802 | 163100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 14165 |
| 183 | 20240802 | 163000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 184 | 20240802 | 162900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 185 | 20240802 | 162800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 186 | 20240802 | 162700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 187 | 20240802 | 162600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 188 | 20240802 | 162500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 189 | 20240802 | 162400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 190 | 20240802 | 162300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 191 | 20240802 | 162200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 192 | 20240802 | 162100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 193 | 20240802 | 162000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 194 | 20240802 | 161900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 195 | 20240802 | 161800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 196 | 20240802 | 161700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 197 | 20240802 | 161600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 198 | 20240802 | 161500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 199 | 20240802 | 161400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 200 | 20240802 | 161300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 201 | 20240802 | 161200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 202 | 20240802 | 161100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 203 | 20240802 | 161000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 204 | 20240802 | 160900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 205 | 20240802 | 160800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 206 | 20240802 | 160700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 207 | 20240802 | 160600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 208 | 20240802 | 160500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 209 | 20240802 | 160400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 210 | 20240802 | 160300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 211 | 20240802 | 160200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 212 | 20240802 | 160100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 14165 |
| 213 | 20240802 | 160000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 214 | 20240802 | 155900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 215 | 20240802 | 155800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 216 | 20240802 | 155700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 217 | 20240802 | 155600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 218 | 20240802 | 155500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 219 | 20240802 | 155400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 220 | 20240802 | 155300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 221 | 20240802 | 155200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 222 | 20240802 | 155100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 223 | 20240802 | 155000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 224 | 20240802 | 154900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 225 | 20240802 | 154800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 226 | 20240802 | 154700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 227 | 20240802 | 154600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 228 | 20240802 | 154500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 229 | 20240802 | 154400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 230 | 20240802 | 154300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 231 | 20240802 | 154200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 232 | 20240802 | 154100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 233 | 20240802 | 154000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 234 | 20240802 | 153900 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 235 | 20240802 | 153800 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 236 | 20240802 | 153700 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 237 | 20240802 | 153600 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 238 | 20240802 | 153500 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 239 | 20240802 | 153400 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 240 | 20240802 | 153300 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 241 | 20240802 | 153200 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 0 |
| 242 | 20240802 | 153100 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 14165 |
| 243 | 20240802 | 153000 | 56361827500 | 308500 | 308500 | 308500 | 308500 | 14165 |
| 244 | 20240802 | 152900 | 51991925000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 245 | 20240802 | 152800 | 51991925000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 246 | 20240802 | 152700 | 51991925000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 247 | 20240802 | 152600 | 51991925000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 248 | 20240802 | 152500 | 51991925000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 249 | 20240802 | 152400 | 51991925000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 250 | 20240802 | 152300 | 51991925000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 251 | 20240802 | 152200 | 51991925000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 252 | 20240802 | 152100 | 51991925000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 253 | 20240802 | 152000 | 51991925000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 254 | 20240802 | 151900 | 51991925000 | 308000 | 308500 | 308500 | 307500 | 731 |
| 255 | 20240802 | 151800 | 51766811500 | 308500 | 308500 | 308500 | 308000 | 177 |
| 256 | 20240802 | 151700 | 51712266500 | 308500 | 308000 | 308500 | 307500 | 1149 |
| 257 | 20240802 | 151600 | 51358607000 | 308000 | 308000 | 308000 | 307500 | 1084 |
| 258 | 20240802 | 151500 | 51025044500 | 307500 | 307000 | 308000 | 307000 | 1791 |
| 259 | 20240802 | 151400 | 50474386500 | 307000 | 307000 | 307500 | 307000 | 838 |
| 260 | 20240802 | 151300 | 50217022000 | 307000 | 307000 | 307500 | 307000 | 1742 |
| 261 | 20240802 | 151200 | 49682123500 | 307000 | 307000 | 307500 | 307000 | 952 |
| 262 | 20240802 | 151100 | 49389765500 | 307000 | 307000 | 307500 | 307000 | 867 |
| 263 | 20240802 | 151000 | 49123496000 | 307500 | 307000 | 307500 | 307000 | 1292 |
| 264 | 20240802 | 150900 | 48726778000 | 307500 | 307000 | 307500 | 307000 | 266 |
| 265 | 20240802 | 150800 | 48645068000 | 307500 | 307000 | 307500 | 307000 | 318 |
| 266 | 20240802 | 150700 | 48547343500 | 307500 | 307500 | 307500 | 307000 | 331 |
| 267 | 20240802 | 150600 | 48445617500 | 307500 | 307500 | 307500 | 307000 | 386 |
| 268 | 20240802 | 150500 | 48326967500 | 307000 | 307000 | 307500 | 307000 | 413 |
| 269 | 20240802 | 150400 | 48200094500 | 307500 | 307000 | 307500 | 307000 | 159 |
| 270 | 20240802 | 150300 | 48151251000 | 307500 | 307500 | 308000 | 307000 | 705 |
| 271 | 20240802 | 150200 | 47934435500 | 308000 | 308000 | 308000 | 307500 | 409 |
| 272 | 20240802 | 150100 | 47808519000 | 308000 | 308000 | 308000 | 307500 | 301 |
| 273 | 20240802 | 150000 | 47715899000 | 308000 | 307000 | 308000 | 307000 | 1395 |
| 274 | 20240802 | 145900 | 47286981500 | 306500 | 307000 | 307500 | 306500 | 821 |
| 275 | 20240802 | 145800 | 47034914000 | 307000 | 306500 | 307500 | 306500 | 806 |
| 276 | 20240802 | 145700 | 46787474000 | 307000 | 307000 | 307500 | 306500 | 791 |
| 277 | 20240802 | 145600 | 46544744500 | 307000 | 307500 | 307500 | 307000 | 323 |
| 278 | 20240802 | 145500 | 46445501000 | 307500 | 306500 | 307500 | 306500 | 475 |
| 279 | 20240802 | 145400 | 46299668500 | 306500 | 307000 | 307000 | 306500 | 305 |
| 280 | 20240802 | 145300 | 46206111500 | 307000 | 307000 | 307000 | 306500 | 611 |
| 281 | 20240802 | 145200 | 46018703500 | 307000 | 307000 | 307000 | 306500 | 669 |
| 282 | 20240802 | 145100 | 45813429000 | 306500 | 307500 | 307500 | 306500 | 313 |
| 283 | 20240802 | 145000 | 45717387500 | 307000 | 307000 | 307500 | 307000 | 424 |
| 284 | 20240802 | 144900 | 45587135500 | 307000 | 307000 | 307500 | 306500 | 620 |
| 285 | 20240802 | 144800 | 45396819500 | 307000 | 306500 | 307000 | 306500 | 320 |
| 286 | 20240802 | 144700 | 45298695000 | 307000 | 307000 | 307000 | 306500 | 370 |
| 287 | 20240802 | 144600 | 45185217000 | 306500 | 307000 | 307000 | 306500 | 233 |
| 288 | 20240802 | 144500 | 45113782000 | 307000 | 307000 | 307000 | 306500 | 243 |
| 289 | 20240802 | 144400 | 45039279500 | 306500 | 306500 | 307000 | 306500 | 336 |
| 290 | 20240802 | 144300 | 44936206000 | 307000 | 307000 | 307000 | 306500 | 190 |
| 291 | 20240802 | 144200 | 44877920000 | 307000 | 306500 | 307000 | 306500 | 237 |
| 292 | 20240802 | 144100 | 44805235000 | 306500 | 307000 | 307000 | 306500 | 263 |
| 293 | 20240802 | 144000 | 44724545500 | 306500 | 306000 | 307000 | 305500 | 821 |
| 294 | 20240802 | 143900 | 44472967000 | 306000 | 306000 | 306500 | 305500 | 1622 |
| 295 | 20240802 | 143800 | 43976620000 | 306500 | 306500 | 306500 | 306000 | 274 |
| 296 | 20240802 | 143700 | 43892676500 | 306500 | 306500 | 306500 | 306000 | 574 |
| 297 | 20240802 | 143600 | 43716780000 | 306500 | 306500 | 307000 | 306000 | 303 |
| 298 | 20240802 | 143500 | 43623901500 | 306500 | 306500 | 306500 | 306000 | 357 |
| 299 | 20240802 | 143400 | 43514540000 | 306500 | 307000 | 307000 | 306000 | 293 |
| 300 | 20240802 | 143300 | 43424786500 | 306500 | 306000 | 307000 | 306000 | 1309 |
| 301 | 20240802 | 143200 | 43024008000 | 306500 | 306500 | 307000 | 306500 | 1630 |
| 302 | 20240802 | 143100 | 42524366500 | 307000 | 307000 | 307000 | 306500 | 583 |
| 303 | 20240802 | 143000 | 42345609000 | 307000 | 307500 | 307500 | 307000 | 3407 |
| 304 | 20240802 | 142900 | 41299602000 | 307500 | 307500 | 308000 | 307000 | 254 |
| 305 | 20240802 | 142800 | 41221496000 | 307500 | 308000 | 308000 | 307000 | 480 |
| 306 | 20240802 | 142700 | 41073882500 | 307500 | 307500 | 308500 | 307000 | 1264 |
| 307 | 20240802 | 142600 | 40684863000 | 307000 | 307500 | 307500 | 307000 | 293 |
| 308 | 20240802 | 142500 | 40594819500 | 307500 | 307500 | 307500 | 307000 | 293 |
| 309 | 20240802 | 142400 | 40504817500 | 307000 | 308000 | 308000 | 307000 | 527 |
| 310 | 20240802 | 142300 | 40342836000 | 307000 | 308000 | 308000 | 307000 | 1622 |
| 311 | 20240802 | 142200 | 39844008500 | 308000 | 307500 | 308000 | 307500 | 235 |
| 312 | 20240802 | 142100 | 39771700500 | 308000 | 307500 | 308000 | 307500 | 277 |
| 313 | 20240802 | 142000 | 39686458000 | 307500 | 307500 | 308000 | 307500 | 286 |
| 314 | 20240802 | 141900 | 39598424500 | 307500 | 307500 | 308000 | 307500 | 247 |
| 315 | 20240802 | 141800 | 39522419500 | 307500 | 308500 | 308500 | 307500 | 1512 |
| 316 | 20240802 | 141700 | 39056722500 | 308000 | 308000 | 308500 | 308000 | 208 |
| 317 | 20240802 | 141600 | 38992620500 | 308000 | 308500 | 308500 | 308000 | 167 |
| 318 | 20240802 | 141500 | 38941164500 | 308000 | 308000 | 308500 | 308000 | 289 |
| 319 | 20240802 | 141400 | 38852097000 | 308000 | 308500 | 308500 | 308000 | 447 |
| 320 | 20240802 | 141300 | 38714395500 | 308500 | 308000 | 308500 | 308000 | 110 |
| 321 | 20240802 | 141200 | 38680494000 | 308500 | 308500 | 308500 | 308000 | 288 |
| 322 | 20240802 | 141100 | 38591715500 | 308500 | 308000 | 308500 | 308000 | 115 |
| 323 | 20240802 | 141000 | 38556273500 | 308500 | 308000 | 308500 | 308000 | 243 |
| 324 | 20240802 | 140900 | 38481359000 | 308500 | 308000 | 308500 | 308000 | 200 |
| 325 | 20240802 | 140800 | 38419697000 | 308500 | 308000 | 308500 | 308000 | 637 |
| 326 | 20240802 | 140700 | 38223375000 | 308500 | 308500 | 309000 | 308000 | 295 |
| 327 | 20240802 | 140600 | 38132365000 | 309000 | 308500 | 309500 | 308500 | 836 |
| 328 | 20240802 | 140500 | 37874086500 | 308500 | 308500 | 309000 | 308500 | 105 |
| 329 | 20240802 | 140400 | 37841675000 | 308500 | 308500 | 309000 | 308500 | 745 |
| 330 | 20240802 | 140300 | 37611840000 | 308500 | 309000 | 309500 | 308500 | 410 |
| 331 | 20240802 | 140200 | 37485132000 | 309000 | 309000 | 309500 | 309000 | 317 |
| 332 | 20240802 | 140100 | 37387158500 | 309000 | 309000 | 309500 | 308500 | 942 |
| 333 | 20240802 | 140000 | 37095974000 | 309000 | 309000 | 309500 | 308500 | 478 |
| 334 | 20240802 | 135900 | 36948265500 | 309500 | 309500 | 309500 | 308500 | 416 |
| 335 | 20240802 | 135800 | 36819703500 | 309500 | 309000 | 309500 | 309000 | 227 |
| 336 | 20240802 | 135700 | 36749451500 | 309500 | 309000 | 309500 | 308500 | 324 |
| 337 | 20240802 | 135600 | 36649387000 | 308500 | 308500 | 309000 | 308500 | 102 |
| 338 | 20240802 | 135500 | 36617900000 | 308500 | 308500 | 309000 | 308500 | 62 |
| 339 | 20240802 | 135400 | 36598771000 | 308500 | 308500 | 309000 | 308500 | 824 |
| 340 | 20240802 | 135300 | 36344497500 | 308000 | 308000 | 308500 | 308000 | 285 |
| 341 | 20240802 | 135200 | 36256610000 | 308000 | 308500 | 308500 | 308000 | 230 |
| 342 | 20240802 | 135100 | 36185750500 | 308000 | 308000 | 308500 | 308000 | 252 |
| 343 | 20240802 | 135000 | 36108078500 | 308000 | 308000 | 308500 | 308000 | 202 |
| 344 | 20240802 | 134900 | 36045855000 | 308000 | 308000 | 308500 | 308000 | 169 |
| 345 | 20240802 | 134800 | 35993791500 | 308000 | 308500 | 308500 | 308000 | 196 |
| 346 | 20240802 | 134700 | 35933375000 | 308500 | 308000 | 308500 | 308000 | 72 |
| 347 | 20240802 | 134600 | 35911190500 | 308000 | 308500 | 308500 | 308000 | 380 |
| 348 | 20240802 | 134500 | 35794017000 | 309000 | 308500 | 309000 | 308500 | 164 |
| 349 | 20240802 | 134400 | 35743367500 | 308500 | 309000 | 309000 | 308500 | 126 |
| 350 | 20240802 | 134300 | 35704464500 | 309000 | 308500 | 309000 | 308500 | 31 |
| 351 | 20240802 | 134200 | 35694886500 | 309000 | 308500 | 309000 | 308500 | 187 |
| 352 | 20240802 | 134100 | 35637137500 | 308500 | 308500 | 308500 | 308000 | 96 |
| 353 | 20240802 | 134000 | 35607535000 | 308000 | 308500 | 309000 | 308000 | 525 |
| 354 | 20240802 | 133900 | 35445583000 | 308500 | 308500 | 308500 | 308000 | 154 |
| 355 | 20240802 | 133800 | 35398099000 | 308500 | 308000 | 308500 | 308000 | 89 |
| 356 | 20240802 | 133700 | 35370668000 | 308000 | 308500 | 308500 | 308000 | 55 |
| 357 | 20240802 | 133600 | 35353715000 | 308500 | 308500 | 308500 | 308000 | 173 |
| 358 | 20240802 | 133500 | 35300362500 | 308500 | 308500 | 308500 | 308000 | 97 |
| 359 | 20240802 | 133400 | 35270459500 | 308000 | 308000 | 308500 | 307500 | 182 |
| 360 | 20240802 | 133300 | 35214403500 | 308000 | 308000 | 308000 | 307500 | 490 |
| 361 | 20240802 | 133200 | 35063640000 | 307500 | 308000 | 308500 | 307500 | 245 |
| 362 | 20240802 | 133100 | 34988178500 | 308000 | 308000 | 309000 | 307500 | 1229 |
| 363 | 20240802 | 133000 | 34609203000 | 308000 | 308000 | 308000 | 307500 | 1645 |
| 364 | 20240802 | 132900 | 34103277000 | 307500 | 308000 | 308500 | 307500 | 1843 |
| 365 | 20240802 | 132800 | 33535607500 | 308000 | 308500 | 308500 | 308000 | 1044 |
| 366 | 20240802 | 132700 | 33213566000 | 308000 | 308000 | 308500 | 308000 | 271 |
| 367 | 20240802 | 132600 | 33130031000 | 308000 | 308000 | 308500 | 308000 | 387 |
| 368 | 20240802 | 132500 | 33010829000 | 308000 | 308000 | 308500 | 308000 | 355 |
| 369 | 20240802 | 132400 | 32901480000 | 308000 | 308500 | 308500 | 308000 | 501 |
| 370 | 20240802 | 132300 | 32747101000 | 308500 | 308500 | 309000 | 308000 | 2186 |
| 371 | 20240802 | 132200 | 32072842500 | 308500 | 309000 | 309500 | 308500 | 2183 |
| 372 | 20240802 | 132100 | 31398266500 | 309500 | 309500 | 309500 | 309000 | 395 |
| 373 | 20240802 | 132000 | 31276036000 | 309500 | 309500 | 309500 | 309000 | 629 |
| 374 | 20240802 | 131900 | 31081386500 | 309000 | 309500 | 309500 | 309000 | 204 |
| 375 | 20240802 | 131800 | 31018284000 | 309500 | 309000 | 309500 | 309000 | 86 |
| 376 | 20240802 | 131700 | 30991701000 | 309000 | 309500 | 309500 | 309000 | 144 |
| 377 | 20240802 | 131600 | 30947168000 | 309000 | 309500 | 309500 | 309000 | 179 |
| 378 | 20240802 | 131500 | 30891803500 | 309500 | 309500 | 310000 | 309000 | 297 |
| 379 | 20240802 | 131400 | 30799884500 | 309500 | 310000 | 310000 | 309500 | 25 |
| 380 | 20240802 | 131300 | 30792138500 | 309500 | 310000 | 310000 | 309500 | 161 |
| 381 | 20240802 | 131200 | 30742254500 | 309500 | 309500 | 309500 | 309000 | 275 |
| 382 | 20240802 | 131100 | 30657162000 | 309500 | 309500 | 309500 | 309000 | 153 |
| 383 | 20240802 | 131000 | 30609824000 | 309500 | 309500 | 309500 | 309000 | 366 |
| 384 | 20240802 | 130900 | 30496572000 | 309500 | 309000 | 309500 | 309000 | 28 |
| 385 | 20240802 | 130800 | 30487918500 | 309000 | 309500 | 309500 | 309000 | 93 |
| 386 | 20240802 | 130700 | 30459143000 | 309000 | 309500 | 310000 | 309000 | 182 |
| 387 | 20240802 | 130600 | 30402818500 | 309500 | 309500 | 310000 | 309000 | 284 |
| 388 | 20240802 | 130500 | 30314918000 | 310000 | 310000 | 310000 | 309500 | 75 |
| 389 | 20240802 | 130400 | 30291670500 | 310000 | 310000 | 310500 | 309500 | 166 |
| 390 | 20240802 | 130300 | 30240218000 | 310000 | 310000 | 310000 | 309500 | 51 |
| 391 | 20240802 | 130200 | 30224413500 | 309500 | 310500 | 310500 | 309500 | 102 |
| 392 | 20240802 | 130100 | 30192797500 | 310500 | 310500 | 310500 | 310000 | 226 |
| 393 | 20240802 | 130000 | 30122678000 | 310500 | 310500 | 310500 | 310000 | 62 |
| 394 | 20240802 | 125900 | 30103454500 | 310000 | 310000 | 310500 | 309500 | 76 |
| 395 | 20240802 | 125800 | 30079891500 | 310500 | 310000 | 310500 | 309500 | 702 |
| 396 | 20240802 | 125700 | 29862283000 | 309500 | 310000 | 310000 | 309500 | 676 |
| 397 | 20240802 | 125600 | 29652810000 | 309500 | 309500 | 310000 | 309500 | 442 |
| 398 | 20240802 | 125500 | 29515994500 | 309500 | 309500 | 310000 | 309500 | 179 |
| 399 | 20240802 | 125400 | 29460529000 | 309500 | 309500 | 310000 | 309500 | 103 |
| 400 | 20240802 | 125300 | 29428644500 | 309500 | 310000 | 310000 | 309500 | 53 |
| 401 | 20240802 | 125200 | 29412237500 | 310000 | 310000 | 310000 | 309500 | 182 |
| 402 | 20240802 | 125100 | 29355850500 | 310000 | 309500 | 310000 | 309000 | 609 |
| 403 | 20240802 | 125000 | 29167430000 | 309500 | 310000 | 310000 | 309500 | 97 |
| 404 | 20240802 | 124900 | 29137404500 | 309500 | 310000 | 310000 | 309500 | 111 |
| 405 | 20240802 | 124800 | 29103001500 | 310000 | 309500 | 310000 | 309500 | 362 |
| 406 | 20240802 | 124700 | 28990926000 | 309500 | 310000 | 310000 | 309500 | 48 |
| 407 | 20240802 | 124600 | 28976062000 | 309500 | 309500 | 310000 | 309000 | 310 |
| 408 | 20240802 | 124500 | 28880133000 | 309500 | 309500 | 310000 | 309000 | 374 |
| 409 | 20240802 | 124400 | 28764389000 | 310000 | 310000 | 310000 | 309500 | 147 |
| 410 | 20240802 | 124300 | 28718887000 | 309500 | 310000 | 310000 | 309000 | 205 |
| 411 | 20240802 | 124200 | 28655383500 | 309500 | 309500 | 310000 | 309500 | 109 |
| 412 | 20240802 | 124100 | 28621647000 | 309500 | 309500 | 310000 | 309000 | 92 |
| 413 | 20240802 | 124000 | 28593175500 | 309500 | 309500 | 310000 | 309000 | 1176 |
| 414 | 20240802 | 123900 | 28229253500 | 309500 | 310000 | 310000 | 309500 | 31 |
| 415 | 20240802 | 123800 | 28219653000 | 310000 | 310000 | 310000 | 309500 | 79 |
| 416 | 20240802 | 123700 | 28195175000 | 310000 | 310000 | 310500 | 309500 | 454 |
| 417 | 20240802 | 123600 | 28054390000 | 310500 | 310000 | 310500 | 310000 | 70 |
| 418 | 20240802 | 123500 | 28032688000 | 309500 | 310000 | 310500 | 309500 | 497 |
| 419 | 20240802 | 123400 | 27878627000 | 310000 | 310500 | 310500 | 310000 | 136 |
| 420 | 20240802 | 123300 | 27836416000 | 310500 | 310000 | 310500 | 310000 | 6 |
| 421 | 20240802 | 123200 | 27834554000 | 310000 | 310000 | 310500 | 310000 | 45 |
| 422 | 20240802 | 123100 | 27820600000 | 310000 | 310000 | 310000 | 309500 | 515 |
| 423 | 20240802 | 123000 | 27660975000 | 309500 | 310000 | 310000 | 309500 | 1490 |
| 424 | 20240802 | 122900 | 27199303000 | 310000 | 310500 | 310500 | 310000 | 92 |
| 425 | 20240802 | 122800 | 27170775500 | 310500 | 310500 | 310500 | 310000 | 103 |
| 426 | 20240802 | 122700 | 27138794500 | 310000 | 310500 | 310500 | 310000 | 42 |
| 427 | 20240802 | 122600 | 27125767000 | 310500 | 310000 | 310500 | 310000 | 42 |
| 428 | 20240802 | 122500 | 27112741000 | 310000 | 310500 | 310500 | 310000 | 132 |
| 429 | 20240802 | 122400 | 27071768500 | 310500 | 310500 | 310500 | 310000 | 122 |
| 430 | 20240802 | 122300 | 27033923000 | 310500 | 310500 | 311000 | 310000 | 618 |
| 431 | 20240802 | 122200 | 26842078000 | 310500 | 310500 | 310500 | 310000 | 21 |
| 432 | 20240802 | 122100 | 26835558000 | 310500 | 310000 | 310500 | 310000 | 200 |
| 433 | 20240802 | 122000 | 26773463000 | 310000 | 310500 | 310500 | 310000 | 135 |
| 434 | 20240802 | 121900 | 26731561000 | 310000 | 310000 | 310500 | 310000 | 212 |
| 435 | 20240802 | 121800 | 26665760000 | 310000 | 310000 | 310500 | 310000 | 59 |
| 436 | 20240802 | 121700 | 26647466000 | 310000 | 310000 | 310500 | 310000 | 141 |
| 437 | 20240802 | 121600 | 26603703000 | 310000 | 310000 | 310500 | 310000 | 61 |
| 438 | 20240802 | 121500 | 26584787500 | 310000 | 310500 | 310500 | 310000 | 189 |
| 439 | 20240802 | 121400 | 26526190000 | 310500 | 310500 | 310500 | 310000 | 119 |
| 440 | 20240802 | 121300 | 26489252000 | 310000 | 309500 | 310000 | 309500 | 462 |
| 441 | 20240802 | 121200 | 26346038000 | 310000 | 310000 | 310000 | 309500 | 51 |
| 442 | 20240802 | 121100 | 26330237000 | 310000 | 309500 | 310000 | 309500 | 130 |
| 443 | 20240802 | 121000 | 26289947000 | 310000 | 310500 | 310500 | 309500 | 338 |
| 444 | 20240802 | 120900 | 26185165000 | 310000 | 310500 | 311000 | 310000 | 215 |
| 445 | 20240802 | 120800 | 26118418500 | 310500 | 310500 | 311000 | 310000 | 267 |
| 446 | 20240802 | 120700 | 26035523500 | 310500 | 310500 | 310500 | 310000 | 48 |
| 447 | 20240802 | 120600 | 26020620500 | 310500 | 310000 | 310500 | 310000 | 372 |
| 448 | 20240802 | 120500 | 25905120000 | 310000 | 310500 | 310500 | 310000 | 173 |
| 449 | 20240802 | 120400 | 25851435500 | 310500 | 310500 | 310500 | 310000 | 19 |
| 450 | 20240802 | 120300 | 25845536500 | 310000 | 310500 | 310500 | 310000 | 46 |
| 451 | 20240802 | 120200 | 25831262500 | 310500 | 310000 | 310500 | 310000 | 184 |
| 452 | 20240802 | 120100 | 25774136500 | 310000 | 310500 | 310500 | 310000 | 73 |
| 453 | 20240802 | 120000 | 25751492500 | 310500 | 310500 | 310500 | 310000 | 190 |
| 454 | 20240802 | 115900 | 25692518000 | 310500 | 310000 | 310500 | 310000 | 142 |
| 455 | 20240802 | 115800 | 25648434500 | 310000 | 310500 | 310500 | 310000 | 36 |
| 456 | 20240802 | 115700 | 25637260500 | 310500 | 310000 | 310500 | 310000 | 27 |
| 457 | 20240802 | 115600 | 25628884000 | 310000 | 310000 | 310500 | 310000 | 137 |
| 458 | 20240802 | 115500 | 25586364500 | 310000 | 310000 | 310000 | 309500 | 127 |
| 459 | 20240802 | 115400 | 25547016500 | 310000 | 310000 | 310500 | 309500 | 143 |
| 460 | 20240802 | 115300 | 25502685500 | 310000 | 309500 | 310000 | 309500 | 395 |
| 461 | 20240802 | 115200 | 25380253000 | 309500 | 310000 | 310000 | 309500 | 77 |
| 462 | 20240802 | 115100 | 25356402500 | 310000 | 309500 | 310000 | 309000 | 368 |
| 463 | 20240802 | 115000 | 25242504500 | 309500 | 309500 | 310000 | 309000 | 339 |
| 464 | 20240802 | 114900 | 25137620500 | 309500 | 310000 | 310000 | 309500 | 315 |
| 465 | 20240802 | 114800 | 25040105000 | 310000 | 309500 | 310000 | 309500 | 31 |
| 466 | 20240802 | 114700 | 25030502500 | 310000 | 309000 | 310000 | 309000 | 136 |
| 467 | 20240802 | 114600 | 24988363000 | 309000 | 309500 | 310000 | 309000 | 307 |
| 468 | 20240802 | 114500 | 24893346500 | 309500 | 310000 | 310000 | 309500 | 78 |
| 469 | 20240802 | 114400 | 24869197500 | 309500 | 310000 | 310000 | 309500 | 204 |
| 470 | 20240802 | 114300 | 24805976500 | 309500 | 309500 | 310000 | 309500 | 37 |
| 471 | 20240802 | 114200 | 24794520000 | 309500 | 309500 | 310000 | 309500 | 177 |
| 472 | 20240802 | 114100 | 24739736500 | 309500 | 309500 | 310000 | 309500 | 235 |
| 473 | 20240802 | 114000 | 24666950500 | 310000 | 309500 | 310000 | 309500 | 75 |
| 474 | 20240802 | 113900 | 24643728000 | 309500 | 309500 | 310000 | 309500 | 345 |
| 475 | 20240802 | 113800 | 24536948000 | 309500 | 309500 | 309500 | 309000 | 405 |
| 476 | 20240802 | 113700 | 24411613500 | 309500 | 309000 | 309500 | 309000 | 55 |
| 477 | 20240802 | 113600 | 24394605000 | 309000 | 309000 | 309500 | 309000 | 58 |
| 478 | 20240802 | 113500 | 24376677500 | 309500 | 309000 | 309500 | 309000 | 151 |
| 479 | 20240802 | 113400 | 24329952500 | 309500 | 309500 | 310000 | 309000 | 68 |
| 480 | 20240802 | 113300 | 24308914500 | 309000 | 310000 | 310000 | 309000 | 196 |
| 481 | 20240802 | 113200 | 24248243500 | 310000 | 310000 | 310000 | 309500 | 176 |
| 482 | 20240802 | 113100 | 24193713000 | 309500 | 309500 | 310000 | 309500 | 47 |
| 483 | 20240802 | 113000 | 24179158000 | 310000 | 309500 | 310000 | 309500 | 133 |
| 484 | 20240802 | 112900 | 24137966500 | 309500 | 309500 | 309500 | 309000 | 229 |
| 485 | 20240802 | 112800 | 24067109000 | 309000 | 309500 | 309500 | 309000 | 247 |
| 486 | 20240802 | 112700 | 23990682500 | 309500 | 309000 | 309500 | 309000 | 269 |
| 487 | 20240802 | 112600 | 23907488000 | 309500 | 309500 | 310000 | 309000 | 372 |
| 488 | 20240802 | 112500 | 23792390000 | 309500 | 309500 | 310000 | 309500 | 171 |
| 489 | 20240802 | 112400 | 23739459500 | 310000 | 310000 | 310000 | 309500 | 255 |
| 490 | 20240802 | 112300 | 23660484000 | 309500 | 310000 | 310000 | 309500 | 213 |
| 491 | 20240802 | 112200 | 23594548000 | 309500 | 309500 | 310000 | 309500 | 210 |
| 492 | 20240802 | 112100 | 23529549000 | 309500 | 310000 | 310000 | 309500 | 150 |
| 493 | 20240802 | 112000 | 23483070000 | 309500 | 310500 | 310500 | 309000 | 1944 |
| 494 | 20240802 | 111900 | 22881058000 | 310000 | 310000 | 310500 | 310000 | 230 |
| 495 | 20240802 | 111800 | 22809751000 | 310500 | 310500 | 310500 | 310000 | 338 |
| 496 | 20240802 | 111700 | 22704914500 | 310000 | 310000 | 310500 | 310000 | 70 |
| 497 | 20240802 | 111600 | 22683208000 | 310000 | 310500 | 310500 | 310000 | 46 |
| 498 | 20240802 | 111500 | 22668941500 | 310000 | 310500 | 310500 | 310000 | 338 |
| 499 | 20240802 | 111400 | 22564114500 | 310500 | 310000 | 310500 | 310000 | 436 |
| 500 | 20240802 | 111300 | 22428944000 | 310000 | 310000 | 310500 | 310000 | 175 |
| 501 | 20240802 | 111200 | 22374693000 | 310000 | 310000 | 310500 | 310000 | 159 |
| 502 | 20240802 | 111100 | 22325342000 | 310000 | 310000 | 310500 | 310000 | 54 |
| 503 | 20240802 | 111000 | 22308598500 | 310000 | 310500 | 311000 | 310000 | 395 |
| 504 | 20240802 | 110900 | 22185973500 | 311000 | 310500 | 311000 | 310500 | 165 |
| 505 | 20240802 | 110800 | 22134674500 | 311000 | 310500 | 311000 | 310500 | 283 |
| 506 | 20240802 | 110700 | 22046751000 | 311000 | 311000 | 311000 | 310500 | 51 |
| 507 | 20240802 | 110600 | 22030905500 | 311000 | 311000 | 311000 | 310500 | 127 |
| 508 | 20240802 | 110500 | 21991415000 | 310500 | 311000 | 311000 | 310500 | 57 |
| 509 | 20240802 | 110400 | 21973715000 | 310500 | 310500 | 311000 | 310500 | 40 |
| 510 | 20240802 | 110300 | 21961280500 | 310500 | 311000 | 311000 | 310500 | 59 |
| 511 | 20240802 | 110200 | 21942947500 | 311000 | 311000 | 311500 | 311000 | 238 |
| 512 | 20240802 | 110100 | 21868901000 | 311500 | 311500 | 311500 | 311000 | 126 |
| 513 | 20240802 | 110000 | 21829712500 | 311000 | 312000 | 312000 | 311000 | 281 |
| 514 | 20240802 | 105900 | 21742188000 | 311500 | 311000 | 312000 | 311000 | 27 |
| 515 | 20240802 | 105800 | 21733777000 | 311500 | 312000 | 312000 | 311500 | 240 |
| 516 | 20240802 | 105700 | 21658994000 | 311500 | 311000 | 311500 | 310500 | 328 |
| 517 | 20240802 | 105600 | 21556836000 | 310500 | 310500 | 311000 | 310500 | 409 |
| 518 | 20240802 | 105500 | 21429662500 | 310500 | 311000 | 311000 | 310500 | 127 |
| 519 | 20240802 | 105400 | 21390218000 | 311000 | 310500 | 311000 | 310000 | 367 |
| 520 | 20240802 | 105300 | 21276273500 | 310500 | 310500 | 310500 | 310000 | 54 |
| 521 | 20240802 | 105200 | 21259516500 | 310000 | 310500 | 310500 | 310000 | 105 |
| 522 | 20240802 | 105100 | 21226929500 | 310500 | 310000 | 310500 | 310000 | 50 |
| 523 | 20240802 | 105000 | 21211414000 | 310000 | 311000 | 311000 | 310000 | 370 |
| 524 | 20240802 | 104900 | 21096544500 | 311000 | 311000 | 311000 | 310500 | 68 |
| 525 | 20240802 | 104800 | 21075409000 | 311000 | 310500 | 311000 | 310000 | 313 |
| 526 | 20240802 | 104700 | 20978237000 | 310000 | 310000 | 310500 | 310000 | 26 |
| 527 | 20240802 | 104600 | 20970170500 | 310000 | 310500 | 310500 | 310000 | 129 |
| 528 | 20240802 | 104500 | 20930166000 | 310500 | 310000 | 310500 | 310000 | 183 |
| 529 | 20240802 | 104400 | 20873428500 | 310000 | 310500 | 310500 | 310000 | 99 |
| 530 | 20240802 | 104300 | 20842735500 | 310000 | 310500 | 310500 | 310000 | 382 |
| 531 | 20240802 | 104200 | 20724297500 | 310000 | 310000 | 310500 | 310000 | 60 |
| 532 | 20240802 | 104100 | 20705676500 | 310000 | 310000 | 310000 | 309500 | 97 |
| 533 | 20240802 | 104000 | 20675617500 | 310000 | 310000 | 310000 | 309500 | 151 |
| 534 | 20240802 | 103900 | 20628822000 | 309500 | 309500 | 310000 | 309500 | 87 |
| 535 | 20240802 | 103800 | 20601874500 | 309500 | 309000 | 310000 | 309000 | 248 |
| 536 | 20240802 | 103700 | 20525117000 | 309000 | 309000 | 309500 | 309000 | 160 |
| 537 | 20240802 | 103600 | 20475669500 | 309500 | 310000 | 310500 | 309000 | 1107 |
| 538 | 20240802 | 103500 | 20132694500 | 310000 | 311500 | 311500 | 310000 | 1657 |
| 539 | 20240802 | 103400 | 19617942500 | 311000 | 311500 | 312000 | 311000 | 494 |
| 540 | 20240802 | 103300 | 19464063500 | 312000 | 312000 | 312000 | 311500 | 46 |
| 541 | 20240802 | 103200 | 19449724500 | 311500 | 311500 | 312000 | 311500 | 15 |
| 542 | 20240802 | 103100 | 19445051500 | 311500 | 312000 | 312000 | 311500 | 151 |
| 543 | 20240802 | 103000 | 19398008500 | 311500 | 312000 | 312000 | 311500 | 72 |
| 544 | 20240802 | 102900 | 19375554500 | 311500 | 312000 | 312000 | 311500 | 34 |
| 545 | 20240802 | 102800 | 19364956500 | 311500 | 311500 | 312000 | 311000 | 132 |
| 546 | 20240802 | 102700 | 19323839500 | 311500 | 312000 | 312000 | 311500 | 299 |
| 547 | 20240802 | 102600 | 19230573000 | 311500 | 312500 | 312500 | 311000 | 1623 |
| 548 | 20240802 | 102500 | 18724382500 | 312500 | 312000 | 312500 | 312000 | 228 |
| 549 | 20240802 | 102400 | 18653155500 | 312000 | 312500 | 313000 | 312000 | 345 |
| 550 | 20240802 | 102300 | 18545340500 | 313000 | 313000 | 313500 | 312500 | 247 |
| 551 | 20240802 | 102200 | 18467972500 | 313000 | 313500 | 313500 | 312500 | 631 |
| 552 | 20240802 | 102100 | 18270239500 | 313500 | 312500 | 313500 | 312500 | 1133 |
| 553 | 20240802 | 102000 | 17915355500 | 312500 | 313000 | 313000 | 312000 | 1266 |
| 554 | 20240802 | 101900 | 17519419500 | 313000 | 312500 | 313000 | 312000 | 273 |
| 555 | 20240802 | 101800 | 17434075500 | 312500 | 312000 | 312500 | 312000 | 333 |
| 556 | 20240802 | 101700 | 17330098000 | 312000 | 312000 | 313000 | 312000 | 348 |
| 557 | 20240802 | 101600 | 17221410000 | 312000 | 312500 | 313000 | 312000 | 822 |
| 558 | 20240802 | 101500 | 16964589000 | 313000 | 313500 | 313500 | 312500 | 755 |
| 559 | 20240802 | 101400 | 16728283000 | 313000 | 313500 | 313500 | 313000 | 471 |
| 560 | 20240802 | 101300 | 16580655000 | 313500 | 313000 | 313500 | 313000 | 502 |
| 561 | 20240802 | 101200 | 16423461000 | 313000 | 314000 | 314000 | 312500 | 1633 |
| 562 | 20240802 | 101100 | 15911720500 | 314000 | 313000 | 314000 | 312500 | 1819 |
| 563 | 20240802 | 101000 | 15341455000 | 312500 | 313000 | 313000 | 312000 | 399 |
| 564 | 20240802 | 100900 | 15216779500 | 313000 | 312000 | 313000 | 312000 | 558 |
| 565 | 20240802 | 100800 | 15042339500 | 312000 | 311500 | 312500 | 311500 | 458 |
| 566 | 20240802 | 100700 | 14899434500 | 312000 | 312000 | 312000 | 311500 | 126 |
| 567 | 20240802 | 100600 | 14860146000 | 312000 | 310500 | 312000 | 310500 | 441 |
| 568 | 20240802 | 100500 | 14722758000 | 311000 | 311000 | 311500 | 310500 | 1395 |
| 569 | 20240802 | 100400 | 14288702500 | 311000 | 310500 | 311000 | 310500 | 369 |
| 570 | 20240802 | 100300 | 14174086000 | 311000 | 310000 | 311000 | 309500 | 2380 |
| 571 | 20240802 | 100200 | 13436104500 | 309500 | 310000 | 310000 | 309500 | 504 |
| 572 | 20240802 | 100100 | 13280080500 | 309500 | 309000 | 309500 | 309000 | 280 |
| 573 | 20240802 | 100000 | 13193434500 | 309500 | 309500 | 310000 | 309000 | 356 |
| 574 | 20240802 | 095900 | 13083335000 | 310000 | 309500 | 310000 | 309500 | 47 |
| 575 | 20240802 | 095800 | 13068781000 | 310000 | 310000 | 310000 | 309500 | 183 |
| 576 | 20240802 | 095700 | 13012124000 | 309500 | 309500 | 310000 | 309500 | 91 |
| 577 | 20240802 | 095600 | 12983948500 | 309500 | 309500 | 310000 | 309000 | 411 |
| 578 | 20240802 | 095500 | 12856771000 | 309000 | 309500 | 309500 | 309000 | 64 |
| 579 | 20240802 | 095400 | 12836978500 | 309500 | 309000 | 310000 | 308500 | 1577 |
| 580 | 20240802 | 095300 | 12349186500 | 309000 | 308500 | 309000 | 308500 | 63 |
| 581 | 20240802 | 095200 | 12329733500 | 308500 | 308500 | 309000 | 308000 | 455 |
| 582 | 20240802 | 095100 | 12189383000 | 308000 | 308500 | 308500 | 308000 | 120 |
| 583 | 20240802 | 095000 | 12152395500 | 308000 | 308500 | 308500 | 308000 | 205 |
| 584 | 20240802 | 094900 | 12089207500 | 308500 | 308500 | 309000 | 308000 | 346 |
| 585 | 20240802 | 094800 | 11982484500 | 308500 | 308500 | 309000 | 308000 | 375 |
| 586 | 20240802 | 094700 | 11866860500 | 308500 | 308500 | 308500 | 308000 | 462 |
| 587 | 20240802 | 094600 | 11724401500 | 308000 | 308500 | 308500 | 308000 | 78 |
| 588 | 20240802 | 094500 | 11700358500 | 308500 | 308500 | 309000 | 308000 | 973 |
| 589 | 20240802 | 094400 | 11400157500 | 309000 | 308500 | 309000 | 308500 | 421 |
| 590 | 20240802 | 094300 | 11270266500 | 308500 | 308500 | 309000 | 308500 | 160 |
| 591 | 20240802 | 094200 | 11220858000 | 308500 | 309000 | 309000 | 308500 | 158 |
| 592 | 20240802 | 094100 | 11172083000 | 309000 | 309000 | 309000 | 308500 | 173 |
| 593 | 20240802 | 094000 | 11118684000 | 309000 | 308500 | 309000 | 308500 | 100 |
| 594 | 20240802 | 093900 | 11087800000 | 308500 | 309000 | 309000 | 308500 | 110 |
| 595 | 20240802 | 093800 | 11053833500 | 309000 | 308500 | 309000 | 308500 | 80 |
| 596 | 20240802 | 093700 | 11029148500 | 308500 | 308500 | 309000 | 308000 | 404 |
| 597 | 20240802 | 093600 | 10904535500 | 308500 | 308500 | 308500 | 308000 | 439 |
| 598 | 20240802 | 093500 | 10769139000 | 308500 | 308500 | 308500 | 308000 | 152 |
| 599 | 20240802 | 093400 | 10722277000 | 308000 | 308500 | 309000 | 308000 | 1222 |
| 600 | 20240802 | 093300 | 10345351500 | 309000 | 309000 | 309000 | 308500 | 145 |
| 601 | 20240802 | 093200 | 10300590500 | 309000 | 309000 | 309000 | 308500 | 477 |
| 602 | 20240802 | 093100 | 10153249500 | 308500 | 309000 | 309000 | 308500 | 620 |
| 603 | 20240802 | 093000 | 9961711000 | 309000 | 309500 | 309500 | 309000 | 137 |
| 604 | 20240802 | 092900 | 9919355500 | 309500 | 308500 | 309500 | 308500 | 412 |
| 605 | 20240802 | 092800 | 9791980500 | 308500 | 309000 | 309500 | 308500 | 450 |
| 606 | 20240802 | 092700 | 9652952500 | 309000 | 309500 | 309500 | 309000 | 545 |
| 607 | 20240802 | 092600 | 9484535000 | 309500 | 309000 | 309500 | 309000 | 176 |
| 608 | 20240802 | 092500 | 9430132500 | 309000 | 308500 | 309500 | 308500 | 374 |
| 609 | 20240802 | 092400 | 9314438000 | 308500 | 309000 | 309500 | 308500 | 626 |
| 610 | 20240802 | 092300 | 9121032500 | 309000 | 309000 | 309500 | 308000 | 2006 |
| 611 | 20240802 | 092200 | 8501474000 | 309000 | 309500 | 309500 | 309000 | 393 |
| 612 | 20240802 | 092100 | 8379983500 | 309500 | 309500 | 309500 | 309000 | 540 |
| 613 | 20240802 | 092000 | 8212991000 | 309000 | 309000 | 309500 | 309000 | 169 |
| 614 | 20240802 | 091900 | 8160727500 | 309000 | 309000 | 309500 | 309000 | 180 |
| 615 | 20240802 | 091800 | 8105050500 | 309000 | 309500 | 309500 | 309000 | 71 |
| 616 | 20240802 | 091700 | 8083100500 | 309000 | 309000 | 309500 | 309000 | 547 |
| 617 | 20240802 | 091600 | 7913955500 | 309000 | 309500 | 309500 | 308500 | 1747 |
| 618 | 20240802 | 091500 | 7374006500 | 309500 | 310000 | 310500 | 309500 | 1492 |
| 619 | 20240802 | 091400 | 6911764500 | 310000 | 310500 | 310500 | 310000 | 787 |
| 620 | 20240802 | 091300 | 6667592000 | 310500 | 310000 | 311000 | 309500 | 1439 |
| 621 | 20240802 | 091200 | 6221298500 | 310000 | 310000 | 310500 | 309500 | 771 |
| 622 | 20240802 | 091100 | 5982376500 | 310000 | 309000 | 310000 | 309000 | 1007 |
| 623 | 20240802 | 091000 | 5670620000 | 309000 | 309500 | 309500 | 308500 | 1089 |
| 624 | 20240802 | 090900 | 5334109500 | 309500 | 309500 | 310000 | 309000 | 872 |
| 625 | 20240802 | 090800 | 5064207500 | 309500 | 310000 | 310000 | 309500 | 455 |
| 626 | 20240802 | 090700 | 4923310500 | 309500 | 309500 | 310500 | 309000 | 1672 |
| 627 | 20240802 | 090600 | 4405600500 | 309000 | 309500 | 309500 | 309000 | 319 |
| 628 | 20240802 | 090500 | 4306989500 | 309000 | 308500 | 309500 | 308000 | 831 |
| 629 | 20240802 | 090400 | 4050444000 | 308500 | 308500 | 309000 | 307000 | 2105 |
| 630 | 20240802 | 090300 | 3402321500 | 308500 | 309000 | 309500 | 308500 | 390 |
| 631 | 20240802 | 090200 | 3281838000 | 309000 | 307500 | 309000 | 307000 | 1637 |
| 632 | 20240802 | 090100 | 2777791500 | 307500 | 308000 | 309000 | 307000 | 2565 |
| 633 | 20240802 | 090000 | 1987136500 | 307500 | 308000 | 308500 | 307500 | 6450 |