34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 4707 |
| 3 | 20240802 | 185300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 4 | 20240802 | 185200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 5 | 20240802 | 185100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 6 | 20240802 | 185000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 7 | 20240802 | 184900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 8 | 20240802 | 184800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 9 | 20240802 | 184700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 10 | 20240802 | 184600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 11 | 20240802 | 184500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 12 | 20240802 | 184400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 13 | 20240802 | 184300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 14 | 20240802 | 184200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 15 | 20240802 | 184100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 16 | 20240802 | 184000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 17 | 20240802 | 183900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 18 | 20240802 | 183800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 19 | 20240802 | 183700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 20 | 20240802 | 183600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 21 | 20240802 | 183500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 22 | 20240802 | 183400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 23 | 20240802 | 183300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 24 | 20240802 | 183200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 25 | 20240802 | 183100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 26 | 20240802 | 183000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 27 | 20240802 | 182900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 28 | 20240802 | 182800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 29 | 20240802 | 182700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 30 | 20240802 | 182600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 31 | 20240802 | 182500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 32 | 20240802 | 182400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 4707 |
| 33 | 20240802 | 182300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 34 | 20240802 | 182200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 35 | 20240802 | 182100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 36 | 20240802 | 182000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 37 | 20240802 | 181900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 38 | 20240802 | 181800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 39 | 20240802 | 181700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 40 | 20240802 | 181600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 41 | 20240802 | 181500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 42 | 20240802 | 181400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 43 | 20240802 | 181300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 44 | 20240802 | 181200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 45 | 20240802 | 181100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 46 | 20240802 | 181000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 47 | 20240802 | 180900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 48 | 20240802 | 180800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 49 | 20240802 | 180700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 50 | 20240802 | 180600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 51 | 20240802 | 180500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 52 | 20240802 | 180400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 53 | 20240802 | 180300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 54 | 20240802 | 180200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 55 | 20240802 | 180100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 56 | 20240802 | 180000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 57 | 20240802 | 175900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 58 | 20240802 | 175800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 59 | 20240802 | 175700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 60 | 20240802 | 175600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 61 | 20240802 | 175500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 62 | 20240802 | 175400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 4707 |
| 63 | 20240802 | 175300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 64 | 20240802 | 175200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 65 | 20240802 | 175100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 66 | 20240802 | 175000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 67 | 20240802 | 174900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 68 | 20240802 | 174800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 69 | 20240802 | 174700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 70 | 20240802 | 174600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 71 | 20240802 | 174500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 72 | 20240802 | 174400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 73 | 20240802 | 174300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 74 | 20240802 | 174200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 75 | 20240802 | 174100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 76 | 20240802 | 174000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 77 | 20240802 | 173900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 78 | 20240802 | 173800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 79 | 20240802 | 173700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 80 | 20240802 | 173600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 81 | 20240802 | 173500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 82 | 20240802 | 173400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 83 | 20240802 | 173300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 84 | 20240802 | 173200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 85 | 20240802 | 173100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 86 | 20240802 | 173000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 87 | 20240802 | 172900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 88 | 20240802 | 172800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 89 | 20240802 | 172700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 90 | 20240802 | 172600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 91 | 20240802 | 172500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 92 | 20240802 | 172400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 4707 |
| 93 | 20240802 | 172300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 94 | 20240802 | 172200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 95 | 20240802 | 172100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 96 | 20240802 | 172000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 97 | 20240802 | 171900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 98 | 20240802 | 171800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 99 | 20240802 | 171700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 100 | 20240802 | 171600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 101 | 20240802 | 171500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 102 | 20240802 | 171400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 103 | 20240802 | 171300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 104 | 20240802 | 171200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 105 | 20240802 | 171100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 106 | 20240802 | 171000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 107 | 20240802 | 170900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 108 | 20240802 | 170800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 109 | 20240802 | 170700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 110 | 20240802 | 170600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 111 | 20240802 | 170500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 112 | 20240802 | 170400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 113 | 20240802 | 170300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 114 | 20240802 | 170200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 115 | 20240802 | 170100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 116 | 20240802 | 170000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 117 | 20240802 | 165900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 118 | 20240802 | 165800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 119 | 20240802 | 165700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 120 | 20240802 | 165600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 121 | 20240802 | 165500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 122 | 20240802 | 165400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 4707 |
| 123 | 20240802 | 165300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 124 | 20240802 | 165200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 125 | 20240802 | 165100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 126 | 20240802 | 165000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 127 | 20240802 | 164900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 128 | 20240802 | 164800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 129 | 20240802 | 164700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 130 | 20240802 | 164600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 131 | 20240802 | 164500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 132 | 20240802 | 164400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 133 | 20240802 | 164300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 134 | 20240802 | 164200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 135 | 20240802 | 164100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 136 | 20240802 | 164000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 137 | 20240802 | 163900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 138 | 20240802 | 163800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 139 | 20240802 | 163700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 140 | 20240802 | 163600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 141 | 20240802 | 163500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 142 | 20240802 | 163400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 143 | 20240802 | 163300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 144 | 20240802 | 163200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 145 | 20240802 | 163100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 146 | 20240802 | 163000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 147 | 20240802 | 162900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 148 | 20240802 | 162800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 149 | 20240802 | 162700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 150 | 20240802 | 162600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 151 | 20240802 | 162500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 152 | 20240802 | 162400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 4707 |
| 153 | 20240802 | 162300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 154 | 20240802 | 162200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 155 | 20240802 | 162100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 156 | 20240802 | 162000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 157 | 20240802 | 161900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 158 | 20240802 | 161800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 159 | 20240802 | 161700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 160 | 20240802 | 161600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 161 | 20240802 | 161500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 162 | 20240802 | 161400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 163 | 20240802 | 161300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 164 | 20240802 | 161200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 165 | 20240802 | 161100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 166 | 20240802 | 161000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 167 | 20240802 | 160900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 168 | 20240802 | 160800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 169 | 20240802 | 160700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 170 | 20240802 | 160600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 171 | 20240802 | 160500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 172 | 20240802 | 160400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 173 | 20240802 | 160300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 174 | 20240802 | 160200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 175 | 20240802 | 160100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 176 | 20240802 | 160000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 177 | 20240802 | 155900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 178 | 20240802 | 155800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 179 | 20240802 | 155700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 180 | 20240802 | 155600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 181 | 20240802 | 155500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 182 | 20240802 | 155400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 4707 |
| 183 | 20240802 | 155300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 184 | 20240802 | 155200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 185 | 20240802 | 155100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 186 | 20240802 | 155000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 187 | 20240802 | 154900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 188 | 20240802 | 154800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 189 | 20240802 | 154700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 190 | 20240802 | 154600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 191 | 20240802 | 154500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 192 | 20240802 | 154400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 193 | 20240802 | 154300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 194 | 20240802 | 154200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 195 | 20240802 | 154100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 196 | 20240802 | 154000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 197 | 20240802 | 153900 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 198 | 20240802 | 153800 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 199 | 20240802 | 153700 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 200 | 20240802 | 153600 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 201 | 20240802 | 153500 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 202 | 20240802 | 153400 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 203 | 20240802 | 153300 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 204 | 20240802 | 153200 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 205 | 20240802 | 153100 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 206 | 20240802 | 153000 | 37266670000 | 243000 | 243000 | 243000 | 243000 | 4707 |
| 207 | 20240802 | 152900 | 36122869000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20240802 | 152800 | 36122869000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20240802 | 152700 | 36122869000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 210 | 20240802 | 152600 | 36122869000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 211 | 20240802 | 152500 | 36122869000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 212 | 20240802 | 152400 | 36122869000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 213 | 20240802 | 152300 | 36122869000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 214 | 20240802 | 152200 | 36122869000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 215 | 20240802 | 152100 | 36122869000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 216 | 20240802 | 152000 | 36122869000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 217 | 20240802 | 151900 | 36122869000 | 244000 | 243000 | 244000 | 243000 | 2231 |
| 218 | 20240802 | 151800 | 35580424500 | 243500 | 243500 | 244500 | 243000 | 1396 |
| 219 | 20240802 | 151700 | 35240682000 | 243500 | 243000 | 244500 | 243000 | 2916 |
| 220 | 20240802 | 151600 | 34529616000 | 243500 | 243500 | 243500 | 243000 | 1032 |
| 221 | 20240802 | 151500 | 34278753500 | 243500 | 243000 | 243500 | 243000 | 233 |
| 222 | 20240802 | 151400 | 34222092000 | 243500 | 243500 | 243500 | 243000 | 211 |
| 223 | 20240802 | 151300 | 34170769500 | 243500 | 243000 | 243500 | 243000 | 673 |
| 224 | 20240802 | 151200 | 34006924500 | 243500 | 243000 | 243500 | 243000 | 123 |
| 225 | 20240802 | 151100 | 33977007500 | 243000 | 243500 | 243500 | 242500 | 633 |
| 226 | 20240802 | 151000 | 33823167000 | 242500 | 243000 | 243500 | 242500 | 156 |
| 227 | 20240802 | 150900 | 33785312500 | 243000 | 243000 | 243500 | 242500 | 584 |
| 228 | 20240802 | 150800 | 33643496000 | 243500 | 243500 | 244000 | 243000 | 707 |
| 229 | 20240802 | 150700 | 33471412000 | 243500 | 243500 | 244000 | 243500 | 43 |
| 230 | 20240802 | 150600 | 33460931500 | 243500 | 243500 | 244000 | 243500 | 451 |
| 231 | 20240802 | 150500 | 33351099000 | 244000 | 244000 | 244000 | 243500 | 75 |
| 232 | 20240802 | 150400 | 33332817000 | 244000 | 244000 | 244500 | 244000 | 403 |
| 233 | 20240802 | 150300 | 33234451000 | 244500 | 245000 | 245000 | 244000 | 294 |
| 234 | 20240802 | 150200 | 33162554500 | 244500 | 244000 | 245000 | 244000 | 240 |
| 235 | 20240802 | 150100 | 33103897000 | 244000 | 244000 | 244500 | 244000 | 23 |
| 236 | 20240802 | 150000 | 33098284000 | 244500 | 244000 | 245000 | 244000 | 107 |
| 237 | 20240802 | 145900 | 33072112000 | 244000 | 244500 | 245000 | 244000 | 405 |
| 238 | 20240802 | 145800 | 32973087500 | 244000 | 244500 | 244500 | 244000 | 288 |
| 239 | 20240802 | 145700 | 32902813000 | 244500 | 244500 | 244500 | 244000 | 210 |
| 240 | 20240802 | 145600 | 32851555500 | 244500 | 245000 | 245000 | 244500 | 56 |
| 241 | 20240802 | 145500 | 32837859500 | 244500 | 244500 | 244500 | 243500 | 525 |
| 242 | 20240802 | 145400 | 32709674500 | 244500 | 244500 | 245000 | 244500 | 133 |
| 243 | 20240802 | 145300 | 32677146000 | 245000 | 245000 | 245000 | 244500 | 59 |
| 244 | 20240802 | 145200 | 32662717000 | 244500 | 245000 | 245500 | 244500 | 172 |
| 245 | 20240802 | 145100 | 32620657000 | 244500 | 245000 | 245000 | 244500 | 336 |
| 246 | 20240802 | 145000 | 32538342500 | 245000 | 244500 | 245000 | 244000 | 974 |
| 247 | 20240802 | 144900 | 32299943500 | 244000 | 244500 | 244500 | 244000 | 69 |
| 248 | 20240802 | 144800 | 32283076000 | 244500 | 243500 | 244500 | 243500 | 172 |
| 249 | 20240802 | 144700 | 32241136500 | 244000 | 244000 | 244000 | 243500 | 284 |
| 250 | 20240802 | 144600 | 32171881500 | 243500 | 243500 | 244000 | 243000 | 454 |
| 251 | 20240802 | 144500 | 32061344500 | 243500 | 243500 | 243500 | 243000 | 64 |
| 252 | 20240802 | 144400 | 32045768500 | 243500 | 243500 | 243500 | 243000 | 230 |
| 253 | 20240802 | 144300 | 31989873000 | 243000 | 243000 | 243500 | 243000 | 164 |
| 254 | 20240802 | 144200 | 31950010000 | 243000 | 243000 | 243500 | 243000 | 43 |
| 255 | 20240802 | 144100 | 31939557500 | 243000 | 243000 | 243500 | 243000 | 113 |
| 256 | 20240802 | 144000 | 31912096000 | 243500 | 243000 | 243500 | 242500 | 536 |
| 257 | 20240802 | 143900 | 31781839000 | 242500 | 243000 | 243000 | 242500 | 167 |
| 258 | 20240802 | 143800 | 31741313500 | 242500 | 243000 | 243000 | 242500 | 164 |
| 259 | 20240802 | 143700 | 31701541000 | 242500 | 242500 | 243000 | 242500 | 83 |
| 260 | 20240802 | 143600 | 31681409500 | 243000 | 243000 | 243000 | 242500 | 51 |
| 261 | 20240802 | 143500 | 31669038500 | 242500 | 243000 | 243000 | 242500 | 147 |
| 262 | 20240802 | 143400 | 31633359000 | 242500 | 242500 | 243000 | 242500 | 188 |
| 263 | 20240802 | 143300 | 31587761000 | 242500 | 242500 | 243000 | 242500 | 177 |
| 264 | 20240802 | 143200 | 31544829500 | 242500 | 243000 | 243000 | 242500 | 203 |
| 265 | 20240802 | 143100 | 31495595500 | 242500 | 242500 | 243000 | 242500 | 236 |
| 266 | 20240802 | 143000 | 31438353500 | 243000 | 243000 | 243000 | 242500 | 208 |
| 267 | 20240802 | 142900 | 31387864000 | 243000 | 243000 | 243500 | 242500 | 311 |
| 268 | 20240802 | 142800 | 31312302000 | 243000 | 243000 | 243500 | 243000 | 177 |
| 269 | 20240802 | 142700 | 31269258500 | 243000 | 243000 | 243500 | 243000 | 311 |
| 270 | 20240802 | 142600 | 31193674500 | 243000 | 243000 | 243500 | 242500 | 891 |
| 271 | 20240802 | 142500 | 30977185500 | 243000 | 242500 | 243000 | 242500 | 201 |
| 272 | 20240802 | 142400 | 30928386500 | 242500 | 244000 | 244000 | 242500 | 919 |
| 273 | 20240802 | 142300 | 30705067500 | 243000 | 243500 | 244000 | 243000 | 339 |
| 274 | 20240802 | 142200 | 30622579000 | 243500 | 243500 | 244000 | 243000 | 538 |
| 275 | 20240802 | 142100 | 30491563000 | 243500 | 243000 | 243500 | 243000 | 981 |
| 276 | 20240802 | 142000 | 30252761500 | 243000 | 243000 | 243500 | 243000 | 411 |
| 277 | 20240802 | 141900 | 30152824000 | 243000 | 243000 | 243500 | 243000 | 209 |
| 278 | 20240802 | 141800 | 30102033500 | 243000 | 243000 | 243500 | 243000 | 33 |
| 279 | 20240802 | 141700 | 30094009000 | 243000 | 243000 | 243500 | 243000 | 381 |
| 280 | 20240802 | 141600 | 30001423000 | 243500 | 243500 | 243500 | 243000 | 63 |
| 281 | 20240802 | 141500 | 29986094500 | 243500 | 243000 | 243500 | 243000 | 187 |
| 282 | 20240802 | 141400 | 29940638000 | 243000 | 243500 | 243500 | 243000 | 20 |
| 283 | 20240802 | 141300 | 29935774000 | 243000 | 243000 | 243000 | 242500 | 632 |
| 284 | 20240802 | 141200 | 29782244500 | 243000 | 242500 | 243000 | 242500 | 108 |
| 285 | 20240802 | 141100 | 29756036500 | 242500 | 243000 | 243000 | 242500 | 50 |
| 286 | 20240802 | 141000 | 29743893000 | 243000 | 242500 | 243000 | 242500 | 258 |
| 287 | 20240802 | 140900 | 29681326000 | 243000 | 242500 | 243000 | 242500 | 353 |
| 288 | 20240802 | 140800 | 29595716500 | 242500 | 242500 | 243000 | 242500 | 130 |
| 289 | 20240802 | 140700 | 29564188500 | 243000 | 243000 | 243000 | 242500 | 105 |
| 290 | 20240802 | 140600 | 29538719000 | 243000 | 243000 | 243000 | 242500 | 289 |
| 291 | 20240802 | 140500 | 29468594000 | 242500 | 242500 | 243000 | 242500 | 185 |
| 292 | 20240802 | 140400 | 29423657500 | 243000 | 243000 | 243000 | 242500 | 24 |
| 293 | 20240802 | 140300 | 29417826500 | 243000 | 243000 | 243500 | 243000 | 207 |
| 294 | 20240802 | 140200 | 29367521000 | 243500 | 243000 | 243500 | 242500 | 497 |
| 295 | 20240802 | 140100 | 29246749000 | 243000 | 243000 | 243000 | 242500 | 92 |
| 296 | 20240802 | 140000 | 29224393500 | 243000 | 242500 | 243000 | 242500 | 295 |
| 297 | 20240802 | 135900 | 29152849000 | 243000 | 242500 | 243500 | 242500 | 1557 |
| 298 | 20240802 | 135800 | 28774585500 | 242500 | 242500 | 243000 | 242500 | 591 |
| 299 | 20240802 | 135700 | 28631264000 | 243000 | 243000 | 243000 | 242500 | 48 |
| 300 | 20240802 | 135600 | 28619619000 | 242500 | 243000 | 243000 | 242500 | 254 |
| 301 | 20240802 | 135500 | 28558019000 | 243000 | 242500 | 243000 | 242500 | 133 |
| 302 | 20240802 | 135400 | 28525752500 | 242500 | 243000 | 243000 | 242500 | 45 |
| 303 | 20240802 | 135300 | 28514837000 | 243000 | 243000 | 243000 | 242500 | 48 |
| 304 | 20240802 | 135200 | 28503176000 | 243000 | 243000 | 243000 | 242500 | 128 |
| 305 | 20240802 | 135100 | 28472130500 | 242500 | 242500 | 243000 | 242500 | 48 |
| 306 | 20240802 | 135000 | 28460470500 | 243000 | 243500 | 243500 | 243000 | 206 |
| 307 | 20240802 | 134900 | 28410404000 | 243500 | 243500 | 243500 | 243000 | 172 |
| 308 | 20240802 | 134800 | 28368601000 | 243500 | 243000 | 243500 | 242500 | 446 |
| 309 | 20240802 | 134700 | 28260177500 | 243500 | 243500 | 243500 | 243000 | 504 |
| 310 | 20240802 | 134600 | 28137699500 | 243500 | 243500 | 243500 | 243000 | 25 |
| 311 | 20240802 | 134500 | 28131618500 | 243500 | 243000 | 243500 | 243000 | 604 |
| 312 | 20240802 | 134400 | 27984840500 | 243500 | 243000 | 243500 | 243000 | 35 |
| 313 | 20240802 | 134300 | 27976326500 | 243000 | 243500 | 243500 | 243000 | 89 |
| 314 | 20240802 | 134200 | 27954659000 | 243500 | 244000 | 244000 | 243000 | 737 |
| 315 | 20240802 | 134100 | 27775254000 | 243500 | 243500 | 244000 | 243500 | 173 |
| 316 | 20240802 | 134000 | 27733118000 | 243500 | 244000 | 244000 | 243500 | 178 |
| 317 | 20240802 | 133900 | 27689771000 | 244000 | 243500 | 244000 | 243500 | 24 |
| 318 | 20240802 | 133800 | 27683923000 | 244000 | 243500 | 244000 | 243500 | 137 |
| 319 | 20240802 | 133700 | 27650560000 | 244000 | 244000 | 244000 | 243500 | 27 |
| 320 | 20240802 | 133600 | 27643978000 | 243500 | 244000 | 244000 | 243500 | 58 |
| 321 | 20240802 | 133500 | 27629827500 | 244000 | 243500 | 244000 | 243500 | 72 |
| 322 | 20240802 | 133400 | 27612261500 | 243500 | 244000 | 244000 | 243500 | 218 |
| 323 | 20240802 | 133300 | 27559158000 | 244000 | 244500 | 244500 | 244000 | 388 |
| 324 | 20240802 | 133200 | 27464481000 | 244000 | 244000 | 244500 | 244000 | 17 |
| 325 | 20240802 | 133100 | 27460328500 | 244500 | 243500 | 244500 | 243500 | 234 |
| 326 | 20240802 | 133000 | 27403240500 | 244000 | 244000 | 244500 | 243500 | 816 |
| 327 | 20240802 | 132900 | 27204033500 | 244000 | 244000 | 244000 | 243500 | 96 |
| 328 | 20240802 | 132800 | 27180617000 | 244500 | 244500 | 244500 | 244000 | 81 |
| 329 | 20240802 | 132700 | 27160846500 | 244000 | 243500 | 244500 | 243500 | 47 |
| 330 | 20240802 | 132600 | 27149376500 | 244000 | 244000 | 244000 | 243500 | 431 |
| 331 | 20240802 | 132500 | 27044289000 | 244000 | 243500 | 244000 | 243500 | 65 |
| 332 | 20240802 | 132400 | 27028430000 | 243500 | 243500 | 244000 | 243000 | 341 |
| 333 | 20240802 | 132300 | 26945463500 | 243500 | 243500 | 243500 | 243000 | 123 |
| 334 | 20240802 | 132200 | 26915515000 | 243000 | 243000 | 243500 | 243000 | 24 |
| 335 | 20240802 | 132100 | 26909678000 | 243000 | 244000 | 244000 | 243000 | 142 |
| 336 | 20240802 | 132000 | 26875098000 | 244000 | 243500 | 244000 | 243500 | 74 |
| 337 | 20240802 | 131900 | 26857065500 | 244000 | 243500 | 244000 | 243500 | 11 |
| 338 | 20240802 | 131800 | 26854383500 | 243500 | 243500 | 244000 | 243500 | 90 |
| 339 | 20240802 | 131700 | 26832466500 | 243500 | 243500 | 244000 | 243500 | 7 |
| 340 | 20240802 | 131600 | 26830761000 | 244000 | 244000 | 244000 | 244000 | 81 |
| 341 | 20240802 | 131500 | 26810997000 | 244000 | 243000 | 244500 | 243000 | 684 |
| 342 | 20240802 | 131400 | 26644390500 | 243500 | 243500 | 243500 | 243000 | 273 |
| 343 | 20240802 | 131300 | 26577947500 | 243500 | 242500 | 243500 | 242000 | 320 |
| 344 | 20240802 | 131200 | 26500268000 | 242500 | 243500 | 243500 | 242500 | 1252 |
| 345 | 20240802 | 131100 | 26196432500 | 243000 | 243500 | 243500 | 243000 | 95 |
| 346 | 20240802 | 131000 | 26173312500 | 243500 | 243000 | 243500 | 243000 | 101 |
| 347 | 20240802 | 130900 | 26148748500 | 243500 | 243500 | 244000 | 243500 | 409 |
| 348 | 20240802 | 130800 | 26049156500 | 244000 | 243500 | 244000 | 243500 | 42 |
| 349 | 20240802 | 130700 | 26038926000 | 243500 | 243500 | 243500 | 243500 | 168 |
| 350 | 20240802 | 130600 | 25998018000 | 243500 | 243500 | 244000 | 243500 | 69 |
| 351 | 20240802 | 130500 | 25981199500 | 244000 | 244000 | 244000 | 244000 | 30 |
| 352 | 20240802 | 130400 | 25973879500 | 244000 | 244000 | 244000 | 244000 | 8 |
| 353 | 20240802 | 130300 | 25971927500 | 243500 | 244000 | 244000 | 243500 | 6 |
| 354 | 20240802 | 130200 | 25970465500 | 244000 | 244500 | 244500 | 244000 | 200 |
| 355 | 20240802 | 130100 | 25921662000 | 244000 | 244500 | 244500 | 244000 | 31 |
| 356 | 20240802 | 130000 | 25914088500 | 244500 | 244500 | 244500 | 243500 | 227 |
| 357 | 20240802 | 125900 | 25858695000 | 244500 | 243500 | 244500 | 243500 | 73 |
| 358 | 20240802 | 125800 | 25840882000 | 244000 | 244000 | 244500 | 244000 | 257 |
| 359 | 20240802 | 125700 | 25778173500 | 244000 | 244500 | 244500 | 243500 | 121 |
| 360 | 20240802 | 125600 | 25748647500 | 244000 | 244000 | 244000 | 243500 | 376 |
| 361 | 20240802 | 125500 | 25656904500 | 244000 | 244000 | 244000 | 243500 | 253 |
| 362 | 20240802 | 125400 | 25595175500 | 244000 | 244500 | 244500 | 244000 | 61 |
| 363 | 20240802 | 125300 | 25580261500 | 244500 | 244000 | 244500 | 244000 | 760 |
| 364 | 20240802 | 125200 | 25394447000 | 244000 | 243500 | 244000 | 243500 | 401 |
| 365 | 20240802 | 125100 | 25296605500 | 244000 | 243000 | 244000 | 243000 | 802 |
| 366 | 20240802 | 125000 | 25101385000 | 243000 | 243000 | 243500 | 243000 | 194 |
| 367 | 20240802 | 124900 | 25054155500 | 243000 | 243000 | 243000 | 242500 | 230 |
| 368 | 20240802 | 124800 | 24998267000 | 243000 | 243000 | 243000 | 242500 | 12 |
| 369 | 20240802 | 124700 | 24995353000 | 242500 | 243000 | 243000 | 242500 | 17 |
| 370 | 20240802 | 124600 | 24991225000 | 243000 | 243500 | 243500 | 243000 | 115 |
| 371 | 20240802 | 124500 | 24963271500 | 243500 | 242500 | 243500 | 242500 | 252 |
| 372 | 20240802 | 124400 | 24902033500 | 242500 | 243000 | 243000 | 242500 | 51 |
| 373 | 20240802 | 124300 | 24889641000 | 243000 | 242000 | 243500 | 242000 | 654 |
| 374 | 20240802 | 124200 | 24731034000 | 242000 | 242000 | 242500 | 241500 | 633 |
| 375 | 20240802 | 124100 | 24577862000 | 242000 | 242500 | 242500 | 242000 | 509 |
| 376 | 20240802 | 124000 | 24454672500 | 242500 | 242000 | 242500 | 242000 | 1653 |
| 377 | 20240802 | 123900 | 24054629000 | 242000 | 243000 | 243000 | 242000 | 2321 |
| 378 | 20240802 | 123800 | 23491788000 | 242500 | 243000 | 243000 | 242500 | 204 |
| 379 | 20240802 | 123700 | 23442289000 | 243000 | 243000 | 243500 | 243000 | 1941 |
| 380 | 20240802 | 123600 | 22970621000 | 243500 | 243000 | 243500 | 243000 | 205 |
| 381 | 20240802 | 123500 | 22920768500 | 243500 | 243000 | 243500 | 243000 | 209 |
| 382 | 20240802 | 123400 | 22869952000 | 243500 | 243500 | 243500 | 243000 | 210 |
| 383 | 20240802 | 123300 | 22818855500 | 243500 | 243500 | 243500 | 243000 | 670 |
| 384 | 20240802 | 123200 | 22655733500 | 243500 | 243500 | 243500 | 243000 | 128 |
| 385 | 20240802 | 123100 | 22624610000 | 243000 | 243500 | 243500 | 243000 | 562 |
| 386 | 20240802 | 123000 | 22487991500 | 243500 | 243000 | 243500 | 243000 | 475 |
| 387 | 20240802 | 122900 | 22372546000 | 243000 | 243500 | 243500 | 243000 | 124 |
| 388 | 20240802 | 122800 | 22342401500 | 243500 | 243000 | 243500 | 243000 | 291 |
| 389 | 20240802 | 122700 | 22271674500 | 243500 | 243500 | 243500 | 243000 | 204 |
| 390 | 20240802 | 122600 | 22222084000 | 243500 | 243500 | 243500 | 243000 | 118 |
| 391 | 20240802 | 122500 | 22193400500 | 243500 | 243500 | 243500 | 243000 | 333 |
| 392 | 20240802 | 122400 | 22112345000 | 243500 | 243500 | 244000 | 243000 | 1235 |
| 393 | 20240802 | 122300 | 21811635500 | 243500 | 244000 | 244000 | 243500 | 125 |
| 394 | 20240802 | 122200 | 21781181500 | 244000 | 243500 | 244000 | 243500 | 216 |
| 395 | 20240802 | 122100 | 21728565000 | 243500 | 244000 | 244000 | 243500 | 154 |
| 396 | 20240802 | 122000 | 21691033000 | 243500 | 243500 | 244000 | 243500 | 123 |
| 397 | 20240802 | 121900 | 21661066000 | 244000 | 244000 | 244000 | 243500 | 516 |
| 398 | 20240802 | 121800 | 21535386500 | 244000 | 243500 | 244500 | 243500 | 339 |
| 399 | 20240802 | 121700 | 21452712000 | 243500 | 244000 | 244000 | 243500 | 300 |
| 400 | 20240802 | 121600 | 21379555500 | 244000 | 244000 | 244000 | 243500 | 138 |
| 401 | 20240802 | 121500 | 21345931500 | 243500 | 244000 | 244500 | 243500 | 2715 |
| 402 | 20240802 | 121400 | 20683478000 | 244000 | 244000 | 244500 | 244000 | 263 |
| 403 | 20240802 | 121300 | 20619271500 | 244000 | 244000 | 244500 | 244000 | 96 |
| 404 | 20240802 | 121200 | 20595838500 | 244500 | 244500 | 245000 | 244000 | 1442 |
| 405 | 20240802 | 121100 | 20243298000 | 245000 | 245000 | 245000 | 244500 | 995 |
| 406 | 20240802 | 121000 | 19999724000 | 245000 | 245000 | 245000 | 244500 | 123 |
| 407 | 20240802 | 120900 | 19969637000 | 245000 | 244500 | 245000 | 244500 | 210 |
| 408 | 20240802 | 120800 | 19918230500 | 245000 | 245000 | 245000 | 244500 | 293 |
| 409 | 20240802 | 120700 | 19846506000 | 244500 | 245000 | 245000 | 244500 | 315 |
| 410 | 20240802 | 120600 | 19769395500 | 244500 | 245000 | 245000 | 244500 | 271 |
| 411 | 20240802 | 120500 | 19703057000 | 245000 | 244500 | 245000 | 244500 | 144 |
| 412 | 20240802 | 120400 | 19667846500 | 244500 | 244500 | 245000 | 244500 | 366 |
| 413 | 20240802 | 120300 | 19578356000 | 244500 | 244500 | 245000 | 244500 | 282 |
| 414 | 20240802 | 120200 | 19509406500 | 244500 | 244500 | 245000 | 244500 | 264 |
| 415 | 20240802 | 120100 | 19444839000 | 244500 | 245000 | 245000 | 244500 | 271 |
| 416 | 20240802 | 120000 | 19378567000 | 245000 | 245000 | 245000 | 244000 | 308 |
| 417 | 20240802 | 115900 | 19303257000 | 245000 | 244500 | 245000 | 244500 | 185 |
| 418 | 20240802 | 115800 | 19258023500 | 244500 | 244500 | 245000 | 244500 | 297 |
| 419 | 20240802 | 115700 | 19185403000 | 244500 | 244500 | 244500 | 244500 | 795 |
| 420 | 20240802 | 115600 | 18991025500 | 244500 | 245000 | 245000 | 244500 | 179 |
| 421 | 20240802 | 115500 | 18947254000 | 245000 | 245000 | 245000 | 244000 | 546 |
| 422 | 20240802 | 115400 | 18813775000 | 244500 | 245000 | 245000 | 244500 | 656 |
| 423 | 20240802 | 115300 | 18653371500 | 244500 | 245500 | 245500 | 244500 | 1326 |
| 424 | 20240802 | 115200 | 18328958000 | 245000 | 245000 | 245500 | 245000 | 2261 |
| 425 | 20240802 | 115100 | 17774989000 | 245500 | 245500 | 245500 | 245000 | 180 |
| 426 | 20240802 | 115000 | 17730878000 | 245500 | 245000 | 245500 | 245000 | 119 |
| 427 | 20240802 | 114900 | 17701709000 | 245000 | 245000 | 245500 | 245000 | 135 |
| 428 | 20240802 | 114800 | 17668621500 | 245000 | 245000 | 245500 | 245000 | 308 |
| 429 | 20240802 | 114700 | 17593157500 | 245500 | 245000 | 245500 | 245000 | 65 |
| 430 | 20240802 | 114600 | 17577217000 | 245000 | 245500 | 245500 | 245000 | 117 |
| 431 | 20240802 | 114500 | 17548505000 | 245000 | 245000 | 245500 | 245000 | 80 |
| 432 | 20240802 | 114400 | 17528893000 | 245000 | 245000 | 245500 | 245000 | 464 |
| 433 | 20240802 | 114300 | 17415198500 | 245500 | 245500 | 245500 | 245000 | 19 |
| 434 | 20240802 | 114200 | 17410538500 | 245000 | 245000 | 245500 | 245000 | 80 |
| 435 | 20240802 | 114100 | 17390918500 | 245500 | 245000 | 245500 | 245000 | 68 |
| 436 | 20240802 | 114000 | 17374236500 | 245500 | 245500 | 246000 | 245000 | 160 |
| 437 | 20240802 | 113900 | 17334974000 | 245500 | 246000 | 246000 | 245500 | 445 |
| 438 | 20240802 | 113800 | 17225717000 | 245500 | 245500 | 246000 | 245500 | 60 |
| 439 | 20240802 | 113700 | 17210985000 | 245500 | 246000 | 246000 | 245500 | 263 |
| 440 | 20240802 | 113600 | 17146363000 | 245500 | 246000 | 246000 | 245500 | 693 |
| 441 | 20240802 | 113500 | 16976216000 | 246000 | 245500 | 246500 | 245500 | 1143 |
| 442 | 20240802 | 113400 | 16694967000 | 245500 | 246000 | 246000 | 245500 | 211 |
| 443 | 20240802 | 113300 | 16643161500 | 246000 | 246000 | 246000 | 245500 | 79 |
| 444 | 20240802 | 113200 | 16623754500 | 245500 | 246500 | 246500 | 245500 | 1564 |
| 445 | 20240802 | 113100 | 16239058500 | 246500 | 246000 | 246500 | 246000 | 138 |
| 446 | 20240802 | 113000 | 16205106000 | 246500 | 246500 | 246500 | 246000 | 59 |
| 447 | 20240802 | 112900 | 16190577000 | 246500 | 246500 | 246500 | 246000 | 98 |
| 448 | 20240802 | 112800 | 16166463000 | 246000 | 246500 | 246500 | 246000 | 24 |
| 449 | 20240802 | 112700 | 16160552000 | 246500 | 246500 | 247000 | 246000 | 654 |
| 450 | 20240802 | 112600 | 15999365000 | 246500 | 247000 | 247000 | 246500 | 85 |
| 451 | 20240802 | 112500 | 15978404500 | 246500 | 246500 | 247000 | 246500 | 272 |
| 452 | 20240802 | 112400 | 15911338500 | 246500 | 246500 | 246500 | 246500 | 11 |
| 453 | 20240802 | 112300 | 15908627000 | 246500 | 247000 | 247000 | 246500 | 23 |
| 454 | 20240802 | 112200 | 15902950000 | 247000 | 246500 | 247000 | 246500 | 229 |
| 455 | 20240802 | 112100 | 15846464000 | 246500 | 246500 | 247000 | 246500 | 128 |
| 456 | 20240802 | 112000 | 15814898000 | 247000 | 247500 | 247500 | 246500 | 301 |
| 457 | 20240802 | 111900 | 15740532500 | 247500 | 247500 | 247500 | 247000 | 1338 |
| 458 | 20240802 | 111800 | 15409647500 | 247500 | 248000 | 248000 | 247500 | 21 |
| 459 | 20240802 | 111700 | 15404443500 | 248000 | 248500 | 248500 | 247500 | 59 |
| 460 | 20240802 | 111600 | 15389831000 | 248500 | 248000 | 248500 | 247500 | 91 |
| 461 | 20240802 | 111500 | 15367263000 | 248000 | 248000 | 248000 | 247500 | 34 |
| 462 | 20240802 | 111400 | 15358837000 | 248000 | 249000 | 249000 | 247500 | 1268 |
| 463 | 20240802 | 111300 | 15044025500 | 249000 | 249000 | 249000 | 249000 | 28 |
| 464 | 20240802 | 111200 | 15037053500 | 249000 | 248500 | 249000 | 248500 | 48 |
| 465 | 20240802 | 111100 | 15025106000 | 249000 | 249000 | 249000 | 248500 | 58 |
| 466 | 20240802 | 111000 | 15010665000 | 248500 | 249000 | 249000 | 248500 | 119 |
| 467 | 20240802 | 110900 | 14981064000 | 249000 | 248500 | 249000 | 248500 | 235 |
| 468 | 20240802 | 110800 | 14922648500 | 248000 | 248000 | 248500 | 248000 | 43 |
| 469 | 20240802 | 110700 | 14911969000 | 248000 | 248000 | 248500 | 247500 | 216 |
| 470 | 20240802 | 110600 | 14858351500 | 248000 | 247500 | 248500 | 247500 | 240 |
| 471 | 20240802 | 110500 | 14798879500 | 247500 | 247500 | 247500 | 247000 | 73 |
| 472 | 20240802 | 110400 | 14780813000 | 247500 | 247000 | 247500 | 247000 | 320 |
| 473 | 20240802 | 110300 | 14701618000 | 247500 | 247500 | 247500 | 247000 | 160 |
| 474 | 20240802 | 110200 | 14662047500 | 247500 | 248000 | 248000 | 247500 | 161 |
| 475 | 20240802 | 110100 | 14622174000 | 247500 | 248000 | 248000 | 247500 | 65 |
| 476 | 20240802 | 110000 | 14606058000 | 248000 | 248000 | 248000 | 247500 | 72 |
| 477 | 20240802 | 105900 | 14588212000 | 248000 | 248000 | 248000 | 247500 | 39 |
| 478 | 20240802 | 105800 | 14578540500 | 247500 | 247000 | 248000 | 247000 | 75 |
| 479 | 20240802 | 105700 | 14559951000 | 247000 | 247500 | 248000 | 247000 | 67 |
| 480 | 20240802 | 105600 | 14543356000 | 247500 | 247500 | 248000 | 247000 | 92 |
| 481 | 20240802 | 105500 | 14520579500 | 247500 | 248000 | 248000 | 247000 | 98 |
| 482 | 20240802 | 105400 | 14496314000 | 248000 | 247500 | 248000 | 247000 | 115 |
| 483 | 20240802 | 105300 | 14467845500 | 247500 | 247500 | 247500 | 247000 | 533 |
| 484 | 20240802 | 105200 | 14335986500 | 247500 | 248000 | 248000 | 247500 | 53 |
| 485 | 20240802 | 105100 | 14322850500 | 248000 | 248000 | 248000 | 247500 | 80 |
| 486 | 20240802 | 105000 | 14303014000 | 248000 | 248500 | 248500 | 247500 | 272 |
| 487 | 20240802 | 104900 | 14235550000 | 248000 | 248000 | 248500 | 248000 | 402 |
| 488 | 20240802 | 104800 | 14135853000 | 247500 | 248000 | 248000 | 247500 | 52 |
| 489 | 20240802 | 104700 | 14122965000 | 247500 | 247500 | 248000 | 247500 | 207 |
| 490 | 20240802 | 104600 | 14071666000 | 247500 | 248500 | 248500 | 247500 | 527 |
| 491 | 20240802 | 104500 | 13940954000 | 248500 | 248500 | 248500 | 248000 | 66 |
| 492 | 20240802 | 104400 | 13924559000 | 248500 | 248500 | 248500 | 248000 | 68 |
| 493 | 20240802 | 104300 | 13907665000 | 248000 | 248500 | 248500 | 248000 | 25 |
| 494 | 20240802 | 104200 | 13901456000 | 248500 | 248500 | 248500 | 248000 | 68 |
| 495 | 20240802 | 104100 | 13884559500 | 248500 | 248000 | 248500 | 247500 | 114 |
| 496 | 20240802 | 104000 | 13856243000 | 248500 | 248500 | 248500 | 247500 | 73 |
| 497 | 20240802 | 103900 | 13838104500 | 248500 | 248500 | 248500 | 247500 | 311 |
| 498 | 20240802 | 103800 | 13760899500 | 248000 | 248500 | 248500 | 248000 | 292 |
| 499 | 20240802 | 103700 | 13688423000 | 248500 | 248500 | 248500 | 248000 | 35 |
| 500 | 20240802 | 103600 | 13679728500 | 248500 | 248500 | 248500 | 248000 | 121 |
| 501 | 20240802 | 103500 | 13649694000 | 248000 | 249000 | 249000 | 248000 | 297 |
| 502 | 20240802 | 103400 | 13575915500 | 249000 | 248500 | 249000 | 248500 | 304 |
| 503 | 20240802 | 103300 | 13500353000 | 249000 | 248500 | 249000 | 248500 | 113 |
| 504 | 20240802 | 103200 | 13472244500 | 248500 | 249000 | 249500 | 248500 | 367 |
| 505 | 20240802 | 103100 | 13380853500 | 249500 | 249500 | 249500 | 249000 | 125 |
| 506 | 20240802 | 103000 | 13349675500 | 249500 | 248500 | 249500 | 248000 | 228 |
| 507 | 20240802 | 102900 | 13292942500 | 249000 | 247500 | 249000 | 247500 | 1349 |
| 508 | 20240802 | 102800 | 12957712500 | 248000 | 248000 | 248000 | 247500 | 85 |
| 509 | 20240802 | 102700 | 12936638500 | 248000 | 248000 | 248000 | 247500 | 42 |
| 510 | 20240802 | 102600 | 12926224000 | 248000 | 248000 | 248000 | 247500 | 87 |
| 511 | 20240802 | 102500 | 12904654000 | 248000 | 248500 | 248500 | 247500 | 173 |
| 512 | 20240802 | 102400 | 12861742000 | 248000 | 248500 | 248500 | 247500 | 580 |
| 513 | 20240802 | 102300 | 12718007500 | 248500 | 248000 | 248500 | 248000 | 672 |
| 514 | 20240802 | 102200 | 12551245000 | 248000 | 248500 | 248500 | 248000 | 468 |
| 515 | 20240802 | 102100 | 12435097000 | 248000 | 248500 | 248500 | 248000 | 154 |
| 516 | 20240802 | 102000 | 12396845500 | 248500 | 248000 | 248500 | 247500 | 1258 |
| 517 | 20240802 | 101900 | 12085054000 | 248000 | 247000 | 248000 | 247000 | 818 |
| 518 | 20240802 | 101800 | 11882564500 | 247000 | 247500 | 247500 | 247000 | 128 |
| 519 | 20240802 | 101700 | 11850906500 | 247500 | 247500 | 247500 | 247000 | 167 |
| 520 | 20240802 | 101600 | 11809582500 | 247500 | 247000 | 247500 | 246500 | 916 |
| 521 | 20240802 | 101500 | 11583319000 | 247000 | 246500 | 247000 | 246500 | 202 |
| 522 | 20240802 | 101400 | 11533476000 | 247000 | 246500 | 247000 | 246500 | 63 |
| 523 | 20240802 | 101300 | 11517926000 | 246500 | 246500 | 247000 | 246500 | 93 |
| 524 | 20240802 | 101200 | 11495001000 | 246500 | 246500 | 247000 | 246000 | 383 |
| 525 | 20240802 | 101100 | 11400596000 | 246500 | 247000 | 247000 | 246500 | 162 |
| 526 | 20240802 | 101000 | 11360649500 | 247000 | 247000 | 247000 | 246500 | 19 |
| 527 | 20240802 | 100900 | 11355961500 | 246500 | 247000 | 247000 | 246500 | 80 |
| 528 | 20240802 | 100800 | 11336239000 | 246500 | 246500 | 247000 | 246500 | 240 |
| 529 | 20240802 | 100700 | 11277075000 | 246500 | 247000 | 247000 | 246500 | 35 |
| 530 | 20240802 | 100600 | 11268443000 | 247000 | 246500 | 247000 | 246500 | 777 |
| 531 | 20240802 | 100500 | 11076890000 | 246500 | 246500 | 246500 | 246000 | 32 |
| 532 | 20240802 | 100400 | 11069012000 | 246500 | 246000 | 246500 | 246000 | 122 |
| 533 | 20240802 | 100300 | 11038940000 | 246500 | 246000 | 246500 | 246000 | 23 |
| 534 | 20240802 | 100200 | 11033278500 | 246000 | 246500 | 246500 | 246000 | 46 |
| 535 | 20240802 | 100100 | 11021959500 | 246500 | 246000 | 246500 | 246000 | 877 |
| 536 | 20240802 | 100000 | 10806209500 | 246000 | 245500 | 246000 | 245500 | 135 |
| 537 | 20240802 | 095900 | 10773045500 | 245500 | 246000 | 246000 | 245500 | 720 |
| 538 | 20240802 | 095800 | 10596268500 | 246000 | 246000 | 246000 | 245500 | 114 |
| 539 | 20240802 | 095700 | 10568272500 | 246000 | 246000 | 246000 | 245500 | 65 |
| 540 | 20240802 | 095600 | 10552297000 | 245500 | 245500 | 246000 | 245500 | 57 |
| 541 | 20240802 | 095500 | 10538295000 | 246000 | 245500 | 246000 | 245500 | 63 |
| 542 | 20240802 | 095400 | 10522824500 | 245500 | 245500 | 246000 | 245500 | 592 |
| 543 | 20240802 | 095300 | 10377486500 | 245500 | 246000 | 246000 | 245500 | 346 |
| 544 | 20240802 | 095200 | 10292533000 | 246000 | 245500 | 246000 | 245500 | 47 |
| 545 | 20240802 | 095100 | 10280986500 | 245500 | 245000 | 246000 | 245000 | 391 |
| 546 | 20240802 | 095000 | 10184985000 | 245500 | 245000 | 245500 | 245000 | 95 |
| 547 | 20240802 | 094900 | 10161704500 | 245500 | 245500 | 246000 | 245000 | 1087 |
| 548 | 20240802 | 094800 | 9894870500 | 245500 | 245500 | 246000 | 245500 | 721 |
| 549 | 20240802 | 094700 | 9717840000 | 245500 | 246000 | 246000 | 245500 | 215 |
| 550 | 20240802 | 094600 | 9665049000 | 246000 | 245500 | 246000 | 245500 | 273 |
| 551 | 20240802 | 094500 | 9597958000 | 246000 | 246000 | 246000 | 245500 | 491 |
| 552 | 20240802 | 094400 | 9477213000 | 246000 | 246500 | 246500 | 246000 | 1448 |
| 553 | 20240802 | 094300 | 9120989500 | 246000 | 246000 | 246500 | 246000 | 49 |
| 554 | 20240802 | 094200 | 9108926500 | 246500 | 246500 | 246500 | 246000 | 553 |
| 555 | 20240802 | 094100 | 8972732500 | 246500 | 246500 | 246500 | 246000 | 610 |
| 556 | 20240802 | 094000 | 8822381000 | 246000 | 246000 | 246500 | 246000 | 60 |
| 557 | 20240802 | 093900 | 8807610500 | 246000 | 246000 | 246500 | 246000 | 44 |
| 558 | 20240802 | 093800 | 8796777500 | 246000 | 246500 | 246500 | 246000 | 109 |
| 559 | 20240802 | 093700 | 8769943000 | 246000 | 245500 | 246500 | 245500 | 624 |
| 560 | 20240802 | 093600 | 8616437500 | 245500 | 246000 | 246000 | 245500 | 194 |
| 561 | 20240802 | 093500 | 8568718000 | 246000 | 245500 | 246000 | 245500 | 181 |
| 562 | 20240802 | 093400 | 8524220000 | 246000 | 246500 | 246500 | 245500 | 575 |
| 563 | 20240802 | 093300 | 8382826500 | 246000 | 246000 | 246500 | 246000 | 135 |
| 564 | 20240802 | 093200 | 8349610000 | 246000 | 246000 | 246500 | 245500 | 477 |
| 565 | 20240802 | 093100 | 8232281500 | 246000 | 246000 | 246500 | 245500 | 744 |
| 566 | 20240802 | 093000 | 8049221000 | 246000 | 246000 | 246000 | 245500 | 36 |
| 567 | 20240802 | 092900 | 8040370000 | 245500 | 246000 | 246000 | 245500 | 1044 |
| 568 | 20240802 | 092800 | 7784048500 | 246000 | 246000 | 246000 | 245000 | 2030 |
| 569 | 20240802 | 092700 | 7285864500 | 245500 | 245500 | 246000 | 245500 | 266 |
| 570 | 20240802 | 092600 | 7220520000 | 246000 | 246000 | 246000 | 245500 | 137 |
| 571 | 20240802 | 092500 | 7186821000 | 246000 | 245500 | 246000 | 245500 | 345 |
| 572 | 20240802 | 092400 | 7102053500 | 245500 | 245500 | 246000 | 245500 | 271 |
| 573 | 20240802 | 092300 | 7035499500 | 245500 | 245500 | 246000 | 245500 | 340 |
| 574 | 20240802 | 092200 | 6952027500 | 246000 | 245500 | 246000 | 245500 | 502 |
| 575 | 20240802 | 092100 | 6828786000 | 245500 | 246000 | 246500 | 245000 | 1963 |
| 576 | 20240802 | 092000 | 6346388500 | 246000 | 245500 | 246000 | 245500 | 1053 |
| 577 | 20240802 | 091900 | 6087787000 | 246000 | 246000 | 246500 | 245500 | 888 |
| 578 | 20240802 | 091800 | 5869339000 | 246000 | 245500 | 246000 | 245500 | 744 |
| 579 | 20240802 | 091700 | 5686651000 | 245500 | 245000 | 245500 | 245000 | 1012 |
| 580 | 20240802 | 091600 | 5438384500 | 245000 | 246500 | 246500 | 245000 | 2774 |
| 581 | 20240802 | 091500 | 4756809500 | 246500 | 246500 | 246500 | 246000 | 274 |
| 582 | 20240802 | 091400 | 4689271500 | 246500 | 246500 | 247000 | 246000 | 1338 |
| 583 | 20240802 | 091300 | 4359451000 | 246500 | 247000 | 247500 | 246500 | 1692 |
| 584 | 20240802 | 091200 | 3941552500 | 247500 | 247500 | 247500 | 247000 | 542 |
| 585 | 20240802 | 091100 | 3807508500 | 247500 | 248000 | 248500 | 247500 | 693 |
| 586 | 20240802 | 091000 | 3635786000 | 248500 | 249000 | 249500 | 248000 | 1173 |
| 587 | 20240802 | 090900 | 3344531500 | 249000 | 250000 | 250000 | 249000 | 900 |
| 588 | 20240802 | 090800 | 3120147500 | 250000 | 250000 | 250500 | 249500 | 570 |
| 589 | 20240802 | 090700 | 2977521500 | 250000 | 251000 | 251500 | 250000 | 764 |
| 590 | 20240802 | 090600 | 2785948500 | 251000 | 249500 | 251000 | 249500 | 1237 |
| 591 | 20240802 | 090500 | 2476456000 | 249500 | 249500 | 250000 | 249000 | 483 |
| 592 | 20240802 | 090400 | 2355950500 | 249500 | 249000 | 249500 | 248500 | 713 |
| 593 | 20240802 | 090300 | 2178416000 | 249000 | 249000 | 249500 | 248500 | 444 |
| 594 | 20240802 | 090200 | 2067908000 | 249000 | 249000 | 249500 | 249000 | 860 |
| 595 | 20240802 | 090100 | 1853634500 | 249000 | 249500 | 250000 | 249000 | 1072 |
| 596 | 20240802 | 090000 | 1586339000 | 249000 | 247500 | 249500 | 246500 | 6396 |