34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 183900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 5983 |
| 3 | 20240814 | 183800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 4 | 20240814 | 183700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 5 | 20240814 | 183600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 6 | 20240814 | 183500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 7 | 20240814 | 183400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 8 | 20240814 | 183300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 9 | 20240814 | 183200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 10 | 20240814 | 183100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 11 | 20240814 | 183000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 12 | 20240814 | 182900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 13 | 20240814 | 182800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 14 | 20240814 | 182700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 15 | 20240814 | 182600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 16 | 20240814 | 182500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 17 | 20240814 | 182400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 18 | 20240814 | 182300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 19 | 20240814 | 182200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 20 | 20240814 | 182100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 21 | 20240814 | 182000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 22 | 20240814 | 181900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 23 | 20240814 | 181800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 24 | 20240814 | 181700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 25 | 20240814 | 181600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 26 | 20240814 | 181500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 27 | 20240814 | 181400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 28 | 20240814 | 181300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 29 | 20240814 | 181200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 30 | 20240814 | 181100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 31 | 20240814 | 181000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 32 | 20240814 | 180900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 5983 |
| 33 | 20240814 | 180800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 34 | 20240814 | 180700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 35 | 20240814 | 180600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 36 | 20240814 | 180500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 37 | 20240814 | 180400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 38 | 20240814 | 180300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 39 | 20240814 | 180200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 40 | 20240814 | 180100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 41 | 20240814 | 180000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 42 | 20240814 | 175900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 43 | 20240814 | 175800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 44 | 20240814 | 175700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 45 | 20240814 | 175600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 46 | 20240814 | 175500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 47 | 20240814 | 175400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 48 | 20240814 | 175300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 49 | 20240814 | 175200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 50 | 20240814 | 175100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 51 | 20240814 | 175000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 52 | 20240814 | 174900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 53 | 20240814 | 174800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 54 | 20240814 | 174700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 55 | 20240814 | 174600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 56 | 20240814 | 174500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 57 | 20240814 | 174400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 58 | 20240814 | 174300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 59 | 20240814 | 174200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 60 | 20240814 | 174100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 61 | 20240814 | 174000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 62 | 20240814 | 173900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 5983 |
| 63 | 20240814 | 173800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 64 | 20240814 | 173700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 65 | 20240814 | 173600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 66 | 20240814 | 173500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 67 | 20240814 | 173400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 68 | 20240814 | 173300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 69 | 20240814 | 173200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 70 | 20240814 | 173100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 71 | 20240814 | 173000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 72 | 20240814 | 172900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 73 | 20240814 | 172800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 74 | 20240814 | 172700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 75 | 20240814 | 172600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 76 | 20240814 | 172500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 77 | 20240814 | 172400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 78 | 20240814 | 172300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 79 | 20240814 | 172200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 80 | 20240814 | 172100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 81 | 20240814 | 172000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 82 | 20240814 | 171900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 83 | 20240814 | 171800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 84 | 20240814 | 171700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 85 | 20240814 | 171600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 86 | 20240814 | 171500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 87 | 20240814 | 171400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 88 | 20240814 | 171300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 89 | 20240814 | 171200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 90 | 20240814 | 171100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 91 | 20240814 | 171000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 92 | 20240814 | 170900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 5983 |
| 93 | 20240814 | 170800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 94 | 20240814 | 170700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 95 | 20240814 | 170600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 96 | 20240814 | 170500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 97 | 20240814 | 170400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 98 | 20240814 | 170300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 99 | 20240814 | 170200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 100 | 20240814 | 170100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 101 | 20240814 | 170000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 102 | 20240814 | 165900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 103 | 20240814 | 165800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 104 | 20240814 | 165700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 105 | 20240814 | 165600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 106 | 20240814 | 165500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 107 | 20240814 | 165400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 108 | 20240814 | 165300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 109 | 20240814 | 165200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 110 | 20240814 | 165100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 111 | 20240814 | 165000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 112 | 20240814 | 164900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 113 | 20240814 | 164800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 114 | 20240814 | 164700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 115 | 20240814 | 164600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 116 | 20240814 | 164500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 117 | 20240814 | 164400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 118 | 20240814 | 164300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 119 | 20240814 | 164200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 120 | 20240814 | 164100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 121 | 20240814 | 164000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 122 | 20240814 | 163900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 5983 |
| 123 | 20240814 | 163800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 124 | 20240814 | 163700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 125 | 20240814 | 163600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 126 | 20240814 | 163500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 127 | 20240814 | 163400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 128 | 20240814 | 163300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 129 | 20240814 | 163200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 130 | 20240814 | 163100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 131 | 20240814 | 163000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 132 | 20240814 | 162900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 133 | 20240814 | 162800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 134 | 20240814 | 162700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 135 | 20240814 | 162600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 136 | 20240814 | 162500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 137 | 20240814 | 162400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 138 | 20240814 | 162300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 139 | 20240814 | 162200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 140 | 20240814 | 162100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 141 | 20240814 | 162000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 142 | 20240814 | 161900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 143 | 20240814 | 161800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 144 | 20240814 | 161700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 145 | 20240814 | 161600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 146 | 20240814 | 161500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 147 | 20240814 | 161400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 148 | 20240814 | 161300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 149 | 20240814 | 161200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 150 | 20240814 | 161100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 151 | 20240814 | 161000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 152 | 20240814 | 160900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 5983 |
| 153 | 20240814 | 160800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 154 | 20240814 | 160700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 155 | 20240814 | 160600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 156 | 20240814 | 160500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 157 | 20240814 | 160400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 158 | 20240814 | 160300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 159 | 20240814 | 160200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 160 | 20240814 | 160100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 161 | 20240814 | 160000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 162 | 20240814 | 155900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 163 | 20240814 | 155800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 164 | 20240814 | 155700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 165 | 20240814 | 155600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 166 | 20240814 | 155500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 167 | 20240814 | 155400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 168 | 20240814 | 155300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 169 | 20240814 | 155200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 170 | 20240814 | 155100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 171 | 20240814 | 155000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 172 | 20240814 | 154900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 173 | 20240814 | 154800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 174 | 20240814 | 154700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 175 | 20240814 | 154600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 176 | 20240814 | 154500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 177 | 20240814 | 154400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 178 | 20240814 | 154300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 179 | 20240814 | 154200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 180 | 20240814 | 154100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 181 | 20240814 | 154000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 182 | 20240814 | 153900 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 5983 |
| 183 | 20240814 | 153800 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 184 | 20240814 | 153700 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 185 | 20240814 | 153600 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 186 | 20240814 | 153500 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 187 | 20240814 | 153400 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 188 | 20240814 | 153300 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 189 | 20240814 | 153200 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 190 | 20240814 | 153100 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 0 |
| 191 | 20240814 | 153000 | 266495978000 | 545000 | 545000 | 545000 | 545000 | 5983 |
| 192 | 20240814 | 152900 | 263235243000 | 541000 | 541000 | 541000 | 541000 | 0 |
| 193 | 20240814 | 152800 | 263235243000 | 541000 | 541000 | 541000 | 541000 | 0 |
| 194 | 20240814 | 152700 | 263235243000 | 541000 | 541000 | 541000 | 541000 | 0 |
| 195 | 20240814 | 152600 | 263235243000 | 541000 | 541000 | 541000 | 541000 | 0 |
| 196 | 20240814 | 152500 | 263235243000 | 541000 | 541000 | 541000 | 541000 | 0 |
| 197 | 20240814 | 152400 | 263235243000 | 541000 | 541000 | 541000 | 541000 | 0 |
| 198 | 20240814 | 152300 | 263235243000 | 541000 | 541000 | 541000 | 541000 | 0 |
| 199 | 20240814 | 152200 | 263235243000 | 541000 | 541000 | 541000 | 541000 | 0 |
| 200 | 20240814 | 152100 | 263235243000 | 541000 | 541000 | 541000 | 541000 | 0 |
| 201 | 20240814 | 152000 | 263235243000 | 541000 | 541000 | 541000 | 541000 | 0 |
| 202 | 20240814 | 151900 | 263235243000 | 541000 | 543000 | 543000 | 540000 | 1201 |
| 203 | 20240814 | 151800 | 262585988000 | 542000 | 543000 | 543000 | 541000 | 699 |
| 204 | 20240814 | 151700 | 262207297000 | 542000 | 541000 | 545000 | 540000 | 1851 |
| 205 | 20240814 | 151600 | 261202561000 | 540000 | 544000 | 544000 | 540000 | 3425 |
| 206 | 20240814 | 151500 | 259347335000 | 544000 | 544000 | 544000 | 543000 | 551 |
| 207 | 20240814 | 151400 | 259047609000 | 543000 | 543000 | 544000 | 543000 | 629 |
| 208 | 20240814 | 151300 | 258705509000 | 544000 | 544000 | 544000 | 542000 | 1512 |
| 209 | 20240814 | 151200 | 257884590000 | 544000 | 543000 | 544000 | 542000 | 769 |
| 210 | 20240814 | 151100 | 257466855000 | 543000 | 543000 | 544000 | 542000 | 1118 |
| 211 | 20240814 | 151000 | 256860173000 | 543000 | 544000 | 545000 | 542000 | 1390 |
| 212 | 20240814 | 150900 | 256104260000 | 545000 | 543000 | 545000 | 543000 | 555 |
| 213 | 20240814 | 150800 | 255802390000 | 544000 | 544000 | 544000 | 543000 | 645 |
| 214 | 20240814 | 150700 | 255451633000 | 544000 | 543000 | 544000 | 542000 | 974 |
| 215 | 20240814 | 150600 | 254922526000 | 542000 | 543000 | 543000 | 542000 | 649 |
| 216 | 20240814 | 150500 | 254570576000 | 542000 | 541000 | 543000 | 541000 | 579 |
| 217 | 20240814 | 150400 | 254256638000 | 542000 | 541000 | 542000 | 540000 | 1084 |
| 218 | 20240814 | 150300 | 253670206000 | 540000 | 540000 | 541000 | 540000 | 605 |
| 219 | 20240814 | 150200 | 253343359000 | 541000 | 541000 | 541000 | 539000 | 2522 |
| 220 | 20240814 | 150100 | 251981442000 | 540000 | 541000 | 542000 | 540000 | 666 |
| 221 | 20240814 | 150000 | 251621023000 | 542000 | 541000 | 543000 | 540000 | 978 |
| 222 | 20240814 | 145900 | 251091598000 | 541000 | 542000 | 542000 | 541000 | 837 |
| 223 | 20240814 | 145800 | 250638641000 | 542000 | 542000 | 543000 | 541000 | 512 |
| 224 | 20240814 | 145700 | 250361298000 | 542000 | 543000 | 543000 | 541000 | 851 |
| 225 | 20240814 | 145600 | 249900328000 | 543000 | 543000 | 543000 | 542000 | 1538 |
| 226 | 20240814 | 145500 | 249065450000 | 543000 | 541000 | 543000 | 540000 | 518 |
| 227 | 20240814 | 145400 | 248785081000 | 541000 | 541000 | 542000 | 540000 | 945 |
| 228 | 20240814 | 145300 | 248273817000 | 542000 | 541000 | 542000 | 540000 | 470 |
| 229 | 20240814 | 145200 | 248019427000 | 542000 | 542000 | 542000 | 540000 | 566 |
| 230 | 20240814 | 145100 | 247713080000 | 541000 | 541000 | 542000 | 539000 | 933 |
| 231 | 20240814 | 145000 | 247209067000 | 542000 | 542000 | 542000 | 540000 | 716 |
| 232 | 20240814 | 144900 | 246821614000 | 542000 | 541000 | 543000 | 541000 | 1039 |
| 233 | 20240814 | 144800 | 246258890000 | 541000 | 542000 | 542000 | 539000 | 593 |
| 234 | 20240814 | 144700 | 245938225000 | 541000 | 539000 | 542000 | 539000 | 591 |
| 235 | 20240814 | 144600 | 245619147000 | 539000 | 539000 | 540000 | 539000 | 571 |
| 236 | 20240814 | 144500 | 245311246000 | 540000 | 539000 | 540000 | 538000 | 1497 |
| 237 | 20240814 | 144400 | 244504080000 | 539000 | 542000 | 544000 | 539000 | 4809 |
| 238 | 20240814 | 144300 | 241906632000 | 542000 | 545000 | 545000 | 540000 | 2348 |
| 239 | 20240814 | 144200 | 240634236000 | 544000 | 544000 | 545000 | 543000 | 743 |
| 240 | 20240814 | 144100 | 240230062000 | 545000 | 543000 | 546000 | 543000 | 570 |
| 241 | 20240814 | 144000 | 239919884000 | 543000 | 543000 | 544000 | 541000 | 935 |
| 242 | 20240814 | 143900 | 239412884000 | 544000 | 542000 | 544000 | 541000 | 1167 |
| 243 | 20240814 | 143800 | 238780304000 | 541000 | 543000 | 544000 | 541000 | 1832 |
| 244 | 20240814 | 143700 | 237787237000 | 543000 | 546000 | 546000 | 543000 | 1763 |
| 245 | 20240814 | 143600 | 236827767000 | 546000 | 544000 | 547000 | 544000 | 443 |
| 246 | 20240814 | 143500 | 236586101000 | 545000 | 545000 | 546000 | 544000 | 974 |
| 247 | 20240814 | 143400 | 236055345000 | 545000 | 545000 | 547000 | 543000 | 1189 |
| 248 | 20240814 | 143300 | 235407134000 | 545000 | 542000 | 545000 | 541000 | 828 |
| 249 | 20240814 | 143200 | 234958062000 | 542000 | 546000 | 547000 | 541000 | 3255 |
| 250 | 20240814 | 143100 | 233188455000 | 547000 | 550000 | 550000 | 546000 | 1977 |
| 251 | 20240814 | 143000 | 232105219000 | 550000 | 552000 | 553000 | 549000 | 2007 |
| 252 | 20240814 | 142900 | 230999958000 | 553000 | 553000 | 553000 | 551000 | 569 |
| 253 | 20240814 | 142800 | 230685832000 | 552000 | 551000 | 552000 | 550000 | 1213 |
| 254 | 20240814 | 142700 | 230017423000 | 551000 | 550000 | 552000 | 549000 | 1534 |
| 255 | 20240814 | 142600 | 229173189000 | 551000 | 552000 | 553000 | 550000 | 2251 |
| 256 | 20240814 | 142500 | 227931399000 | 552000 | 551000 | 554000 | 551000 | 3961 |
| 257 | 20240814 | 142400 | 225743858000 | 551000 | 549000 | 552000 | 549000 | 939 |
| 258 | 20240814 | 142300 | 225227066000 | 550000 | 550000 | 550000 | 548000 | 1326 |
| 259 | 20240814 | 142200 | 224498589000 | 549000 | 549000 | 550000 | 548000 | 1211 |
| 260 | 20240814 | 142100 | 223833486000 | 548000 | 547000 | 549000 | 546000 | 1310 |
| 261 | 20240814 | 142000 | 223116855000 | 547000 | 548000 | 548000 | 547000 | 453 |
| 262 | 20240814 | 141900 | 222868758000 | 547000 | 549000 | 549000 | 546000 | 1234 |
| 263 | 20240814 | 141800 | 222193020000 | 549000 | 546000 | 549000 | 546000 | 1402 |
| 264 | 20240814 | 141700 | 221424986000 | 546000 | 546000 | 547000 | 544000 | 916 |
| 265 | 20240814 | 141600 | 220925461000 | 545000 | 545000 | 546000 | 543000 | 1966 |
| 266 | 20240814 | 141500 | 219855104000 | 545000 | 544000 | 547000 | 543000 | 2668 |
| 267 | 20240814 | 141400 | 218402616000 | 544000 | 545000 | 546000 | 542000 | 796 |
| 268 | 20240814 | 141300 | 217970012000 | 544000 | 547000 | 548000 | 544000 | 1641 |
| 269 | 20240814 | 141200 | 217074559000 | 548000 | 547000 | 548000 | 546000 | 947 |
| 270 | 20240814 | 141100 | 216556382000 | 547000 | 547000 | 548000 | 546000 | 1515 |
| 271 | 20240814 | 141000 | 215727545000 | 547000 | 541000 | 548000 | 541000 | 3828 |
| 272 | 20240814 | 140900 | 213646807000 | 541000 | 540000 | 543000 | 540000 | 1377 |
| 273 | 20240814 | 140800 | 212901637000 | 541000 | 541000 | 543000 | 539000 | 2805 |
| 274 | 20240814 | 140700 | 211384915000 | 540000 | 544000 | 545000 | 540000 | 2945 |
| 275 | 20240814 | 140600 | 209789033000 | 544000 | 546000 | 548000 | 543000 | 2226 |
| 276 | 20240814 | 140500 | 208574406000 | 546000 | 547000 | 548000 | 545000 | 1676 |
| 277 | 20240814 | 140400 | 207659748000 | 547000 | 546000 | 548000 | 545000 | 2076 |
| 278 | 20240814 | 140300 | 206526634000 | 546000 | 551000 | 551000 | 546000 | 3611 |
| 279 | 20240814 | 140200 | 204546921000 | 550000 | 545000 | 552000 | 543000 | 6045 |
| 280 | 20240814 | 140100 | 201234649000 | 544000 | 539000 | 545000 | 539000 | 4360 |
| 281 | 20240814 | 140000 | 198869449000 | 540000 | 535000 | 541000 | 535000 | 3728 |
| 282 | 20240814 | 135900 | 196862788000 | 536000 | 539000 | 540000 | 535000 | 5003 |
| 283 | 20240814 | 135800 | 194171981000 | 540000 | 539000 | 541000 | 535000 | 7408 |
| 284 | 20240814 | 135700 | 190185328000 | 539000 | 534000 | 539000 | 533000 | 5810 |
| 285 | 20240814 | 135600 | 187067957000 | 535000 | 532000 | 536000 | 528000 | 7452 |
| 286 | 20240814 | 135500 | 183102781000 | 533000 | 532000 | 534000 | 525000 | 14070 |
| 287 | 20240814 | 135400 | 175658352000 | 532000 | 535000 | 537000 | 531000 | 6260 |
| 288 | 20240814 | 135300 | 172319505000 | 535000 | 541000 | 543000 | 535000 | 4902 |
| 289 | 20240814 | 135200 | 169681976000 | 541000 | 535000 | 542000 | 534000 | 5738 |
| 290 | 20240814 | 135100 | 166592065000 | 535000 | 539000 | 542000 | 533000 | 7808 |
| 291 | 20240814 | 135000 | 162408218000 | 539000 | 541000 | 545000 | 538000 | 5914 |
| 292 | 20240814 | 134900 | 159215605000 | 542000 | 542000 | 549000 | 540000 | 4885 |
| 293 | 20240814 | 134800 | 156556418000 | 542000 | 546000 | 552000 | 540000 | 8601 |
| 294 | 20240814 | 134700 | 151884640000 | 548000 | 552000 | 557000 | 546000 | 6003 |
| 295 | 20240814 | 134600 | 148583349000 | 552000 | 552000 | 557000 | 547000 | 5259 |
| 296 | 20240814 | 134500 | 145687365000 | 552000 | 554000 | 568000 | 550000 | 9951 |
| 297 | 20240814 | 134400 | 140126263000 | 555000 | 547000 | 561000 | 546000 | 18127 |
| 298 | 20240814 | 134300 | 130104445000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 299 | 20240814 | 134200 | 130104445000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 300 | 20240814 | 134100 | 130104445000 | 538000 | 555000 | 569000 | 538000 | 16014 |
| 301 | 20240814 | 134000 | 121213707000 | 523000 | 523000 | 523000 | 523000 | 0 |
| 302 | 20240814 | 133900 | 121213707000 | 523000 | 579000 | 581000 | 523000 | 13719 |
| 303 | 20240814 | 133800 | 113532514000 | 577000 | 584000 | 587000 | 577000 | 4598 |
| 304 | 20240814 | 133700 | 110862809000 | 583000 | 587000 | 587000 | 583000 | 1095 |
| 305 | 20240814 | 133600 | 110222252000 | 587000 | 588000 | 589000 | 587000 | 391 |
| 306 | 20240814 | 133500 | 109992580000 | 588000 | 586000 | 591000 | 586000 | 742 |
| 307 | 20240814 | 133400 | 109555816000 | 586000 | 586000 | 586000 | 585000 | 86 |
| 308 | 20240814 | 133300 | 109505462000 | 586000 | 586000 | 587000 | 585000 | 235 |
| 309 | 20240814 | 133200 | 109367732000 | 586000 | 587000 | 588000 | 585000 | 920 |
| 310 | 20240814 | 133100 | 108828724000 | 587000 | 587000 | 589000 | 587000 | 115 |
| 311 | 20240814 | 133000 | 108761160000 | 587000 | 586000 | 588000 | 586000 | 368 |
| 312 | 20240814 | 132900 | 108545166000 | 586000 | 587000 | 588000 | 586000 | 397 |
| 313 | 20240814 | 132800 | 108312186000 | 587000 | 588000 | 589000 | 587000 | 262 |
| 314 | 20240814 | 132700 | 108158204000 | 588000 | 588000 | 589000 | 588000 | 146 |
| 315 | 20240814 | 132600 | 108072332000 | 588000 | 589000 | 589000 | 588000 | 322 |
| 316 | 20240814 | 132500 | 107882750000 | 589000 | 590000 | 591000 | 589000 | 180 |
| 317 | 20240814 | 132400 | 107776585000 | 590000 | 590000 | 591000 | 590000 | 172 |
| 318 | 20240814 | 132300 | 107675085000 | 590000 | 591000 | 591000 | 590000 | 137 |
| 319 | 20240814 | 132200 | 107594248000 | 592000 | 592000 | 592000 | 589000 | 1129 |
| 320 | 20240814 | 132100 | 106927642000 | 592000 | 593000 | 593000 | 591000 | 136 |
| 321 | 20240814 | 132000 | 106847108000 | 592000 | 592000 | 593000 | 591000 | 346 |
| 322 | 20240814 | 131900 | 106642462000 | 593000 | 593000 | 593000 | 592000 | 338 |
| 323 | 20240814 | 131800 | 106442187000 | 593000 | 594000 | 595000 | 593000 | 255 |
| 324 | 20240814 | 131700 | 106290781000 | 594000 | 595000 | 595000 | 594000 | 158 |
| 325 | 20240814 | 131600 | 106196867000 | 595000 | 596000 | 596000 | 594000 | 65 |
| 326 | 20240814 | 131500 | 106158188000 | 595000 | 594000 | 597000 | 594000 | 242 |
| 327 | 20240814 | 131400 | 106014225000 | 595000 | 596000 | 596000 | 595000 | 150 |
| 328 | 20240814 | 131300 | 105924962000 | 596000 | 596000 | 597000 | 595000 | 41 |
| 329 | 20240814 | 131200 | 105900525000 | 595000 | 595000 | 597000 | 595000 | 94 |
| 330 | 20240814 | 131100 | 105844535000 | 595000 | 595000 | 596000 | 595000 | 53 |
| 331 | 20240814 | 131000 | 105812995000 | 596000 | 597000 | 597000 | 595000 | 111 |
| 332 | 20240814 | 130900 | 105746867000 | 596000 | 595000 | 597000 | 595000 | 299 |
| 333 | 20240814 | 130800 | 105568380000 | 596000 | 594000 | 597000 | 594000 | 567 |
| 334 | 20240814 | 130700 | 105230392000 | 594000 | 593000 | 595000 | 593000 | 491 |
| 335 | 20240814 | 130600 | 104938684000 | 594000 | 594000 | 594000 | 593000 | 188 |
| 336 | 20240814 | 130500 | 104827166000 | 594000 | 595000 | 595000 | 593000 | 361 |
| 337 | 20240814 | 130400 | 104612783000 | 595000 | 594000 | 595000 | 593000 | 188 |
| 338 | 20240814 | 130300 | 104501052000 | 595000 | 596000 | 596000 | 594000 | 756 |
| 339 | 20240814 | 130200 | 104051693000 | 596000 | 596000 | 598000 | 596000 | 990 |
| 340 | 20240814 | 130100 | 103460874000 | 596000 | 598000 | 598000 | 596000 | 332 |
| 341 | 20240814 | 130000 | 103262649000 | 598000 | 598000 | 598000 | 597000 | 285 |
| 342 | 20240814 | 125900 | 103092446000 | 598000 | 598000 | 599000 | 597000 | 110 |
| 343 | 20240814 | 125800 | 103026678000 | 598000 | 598000 | 599000 | 598000 | 119 |
| 344 | 20240814 | 125700 | 102955484000 | 599000 | 598000 | 599000 | 598000 | 77 |
| 345 | 20240814 | 125600 | 102909409000 | 598000 | 598000 | 599000 | 597000 | 135 |
| 346 | 20240814 | 125500 | 102828679000 | 599000 | 597000 | 599000 | 597000 | 413 |
| 347 | 20240814 | 125400 | 102581744000 | 597000 | 597000 | 599000 | 597000 | 227 |
| 348 | 20240814 | 125300 | 102446061000 | 597000 | 599000 | 600000 | 597000 | 330 |
| 349 | 20240814 | 125200 | 102248568000 | 599000 | 598000 | 600000 | 598000 | 223 |
| 350 | 20240814 | 125100 | 102115000000 | 598000 | 599000 | 600000 | 598000 | 640 |
| 351 | 20240814 | 125000 | 101731495000 | 599000 | 599000 | 600000 | 599000 | 114 |
| 352 | 20240814 | 124900 | 101663134000 | 599000 | 599000 | 601000 | 599000 | 454 |
| 353 | 20240814 | 124800 | 101390871000 | 600000 | 599000 | 600000 | 599000 | 105 |
| 354 | 20240814 | 124700 | 101327955000 | 599000 | 598000 | 601000 | 597000 | 2846 |
| 355 | 20240814 | 124600 | 99622649000 | 598000 | 596000 | 598000 | 596000 | 69 |
| 356 | 20240814 | 124500 | 99581455000 | 597000 | 596000 | 598000 | 595000 | 425 |
| 357 | 20240814 | 124400 | 99327774000 | 595000 | 597000 | 597000 | 595000 | 114 |
| 358 | 20240814 | 124300 | 99259810000 | 596000 | 597000 | 598000 | 596000 | 145 |
| 359 | 20240814 | 124200 | 99173250000 | 597000 | 597000 | 598000 | 596000 | 100 |
| 360 | 20240814 | 124100 | 99113571000 | 596000 | 596000 | 598000 | 595000 | 1594 |
| 361 | 20240814 | 124000 | 98162830000 | 597000 | 596000 | 597000 | 596000 | 268 |
| 362 | 20240814 | 123900 | 98002860000 | 596000 | 596000 | 597000 | 596000 | 116 |
| 363 | 20240814 | 123800 | 97933658000 | 596000 | 598000 | 599000 | 596000 | 471 |
| 364 | 20240814 | 123700 | 97652428000 | 598000 | 597000 | 599000 | 597000 | 494 |
| 365 | 20240814 | 123600 | 97356705000 | 597000 | 597000 | 599000 | 597000 | 493 |
| 366 | 20240814 | 123500 | 97061550000 | 598000 | 599000 | 600000 | 598000 | 986 |
| 367 | 20240814 | 123400 | 96470992000 | 599000 | 597000 | 600000 | 596000 | 1731 |
| 368 | 20240814 | 123300 | 95434718000 | 597000 | 597000 | 598000 | 596000 | 180 |
| 369 | 20240814 | 123200 | 95327249000 | 597000 | 596000 | 598000 | 596000 | 408 |
| 370 | 20240814 | 123100 | 95083702000 | 596000 | 597000 | 597000 | 596000 | 44 |
| 371 | 20240814 | 123000 | 95057461000 | 597000 | 595000 | 597000 | 594000 | 934 |
| 372 | 20240814 | 122900 | 94500825000 | 594000 | 594000 | 595000 | 594000 | 748 |
| 373 | 20240814 | 122800 | 94055790000 | 594000 | 594000 | 595000 | 594000 | 127 |
| 374 | 20240814 | 122700 | 93980339000 | 595000 | 595000 | 595000 | 594000 | 68 |
| 375 | 20240814 | 122600 | 93939933000 | 595000 | 595000 | 596000 | 595000 | 126 |
| 376 | 20240814 | 122500 | 93864952000 | 595000 | 594000 | 596000 | 594000 | 629 |
| 377 | 20240814 | 122400 | 93490890000 | 593000 | 594000 | 595000 | 593000 | 282 |
| 378 | 20240814 | 122300 | 93323374000 | 594000 | 595000 | 595000 | 594000 | 159 |
| 379 | 20240814 | 122200 | 93228819000 | 595000 | 595000 | 596000 | 594000 | 243 |
| 380 | 20240814 | 122100 | 93084166000 | 596000 | 596000 | 597000 | 595000 | 265 |
| 381 | 20240814 | 122000 | 92926221000 | 596000 | 594000 | 597000 | 593000 | 1156 |
| 382 | 20240814 | 121900 | 92237802000 | 593000 | 590000 | 594000 | 590000 | 1324 |
| 383 | 20240814 | 121800 | 91452745000 | 591000 | 589000 | 591000 | 589000 | 424 |
| 384 | 20240814 | 121700 | 91202307000 | 589000 | 589000 | 590000 | 589000 | 86 |
| 385 | 20240814 | 121600 | 91151636000 | 590000 | 590000 | 590000 | 589000 | 120 |
| 386 | 20240814 | 121500 | 91080914000 | 589000 | 590000 | 590000 | 589000 | 49 |
| 387 | 20240814 | 121400 | 91052046000 | 590000 | 589000 | 590000 | 589000 | 261 |
| 388 | 20240814 | 121300 | 90898090000 | 589000 | 589000 | 590000 | 589000 | 52 |
| 389 | 20240814 | 121200 | 90867437000 | 589000 | 588000 | 590000 | 588000 | 561 |
| 390 | 20240814 | 121100 | 90536677000 | 589000 | 589000 | 589000 | 588000 | 294 |
| 391 | 20240814 | 121000 | 90363587000 | 589000 | 589000 | 590000 | 589000 | 156 |
| 392 | 20240814 | 120900 | 90271686000 | 589000 | 590000 | 590000 | 589000 | 133 |
| 393 | 20240814 | 120800 | 90193314000 | 590000 | 590000 | 591000 | 589000 | 284 |
| 394 | 20240814 | 120700 | 90025843000 | 590000 | 591000 | 592000 | 590000 | 524 |
| 395 | 20240814 | 120600 | 89716211000 | 591000 | 589000 | 591000 | 589000 | 1466 |
| 396 | 20240814 | 120500 | 88850858000 | 590000 | 590000 | 590000 | 589000 | 124 |
| 397 | 20240814 | 120400 | 88777746000 | 590000 | 588000 | 590000 | 588000 | 773 |
| 398 | 20240814 | 120300 | 88321807000 | 588000 | 586000 | 589000 | 586000 | 1455 |
| 399 | 20240814 | 120200 | 87465937000 | 586000 | 587000 | 587000 | 586000 | 48 |
| 400 | 20240814 | 120100 | 87437777000 | 586000 | 586000 | 587000 | 586000 | 50 |
| 401 | 20240814 | 120000 | 87408442000 | 586000 | 586000 | 587000 | 586000 | 174 |
| 402 | 20240814 | 115900 | 87306315000 | 586000 | 587000 | 588000 | 586000 | 230 |
| 403 | 20240814 | 115800 | 87171321000 | 587000 | 587000 | 588000 | 586000 | 194 |
| 404 | 20240814 | 115700 | 87057476000 | 587000 | 587000 | 588000 | 586000 | 584 |
| 405 | 20240814 | 115600 | 86714685000 | 587000 | 586000 | 587000 | 586000 | 388 |
| 406 | 20240814 | 115500 | 86487148000 | 586000 | 586000 | 586000 | 585000 | 25 |
| 407 | 20240814 | 115400 | 86472510000 | 585000 | 585000 | 586000 | 585000 | 121 |
| 408 | 20240814 | 115300 | 86401667000 | 585000 | 585000 | 586000 | 585000 | 473 |
| 409 | 20240814 | 115200 | 86124554000 | 586000 | 584000 | 586000 | 584000 | 397 |
| 410 | 20240814 | 115100 | 85892363000 | 584000 | 583000 | 585000 | 583000 | 33 |
| 411 | 20240814 | 115000 | 85873082000 | 583000 | 584000 | 586000 | 583000 | 444 |
| 412 | 20240814 | 114900 | 85613956000 | 585000 | 586000 | 586000 | 585000 | 79 |
| 413 | 20240814 | 114800 | 85567720000 | 585000 | 583000 | 585000 | 583000 | 608 |
| 414 | 20240814 | 114700 | 85212413000 | 584000 | 583000 | 584000 | 583000 | 79 |
| 415 | 20240814 | 114600 | 85166344000 | 584000 | 583000 | 584000 | 583000 | 71 |
| 416 | 20240814 | 114500 | 85124890000 | 584000 | 584000 | 585000 | 583000 | 126 |
| 417 | 20240814 | 114400 | 85051329000 | 585000 | 585000 | 585000 | 584000 | 71 |
| 418 | 20240814 | 114300 | 85009847000 | 585000 | 585000 | 585000 | 584000 | 64 |
| 419 | 20240814 | 114200 | 84972455000 | 584000 | 585000 | 585000 | 584000 | 74 |
| 420 | 20240814 | 114100 | 84929181000 | 584000 | 583000 | 585000 | 583000 | 47 |
| 421 | 20240814 | 114000 | 84901738000 | 584000 | 584000 | 585000 | 583000 | 69 |
| 422 | 20240814 | 113900 | 84861453000 | 584000 | 584000 | 585000 | 583000 | 97 |
| 423 | 20240814 | 113800 | 84804800000 | 584000 | 584000 | 585000 | 584000 | 113 |
| 424 | 20240814 | 113700 | 84738724000 | 584000 | 585000 | 586000 | 583000 | 246 |
| 425 | 20240814 | 113600 | 84594900000 | 585000 | 584000 | 585000 | 583000 | 89 |
| 426 | 20240814 | 113500 | 84542937000 | 584000 | 586000 | 586000 | 584000 | 362 |
| 427 | 20240814 | 113400 | 84331190000 | 586000 | 581000 | 586000 | 581000 | 810 |
| 428 | 20240814 | 113300 | 83857698000 | 581000 | 581000 | 582000 | 581000 | 76 |
| 429 | 20240814 | 113200 | 83813534000 | 582000 | 581000 | 582000 | 580000 | 152 |
| 430 | 20240814 | 113100 | 83725214000 | 581000 | 580000 | 581000 | 580000 | 34 |
| 431 | 20240814 | 113000 | 83705485000 | 580000 | 579000 | 581000 | 579000 | 116 |
| 432 | 20240814 | 112900 | 83638196000 | 579000 | 580000 | 581000 | 579000 | 212 |
| 433 | 20240814 | 112800 | 83515280000 | 580000 | 581000 | 581000 | 580000 | 124 |
| 434 | 20240814 | 112700 | 83443314000 | 580000 | 580000 | 581000 | 580000 | 212 |
| 435 | 20240814 | 112600 | 83320338000 | 580000 | 579000 | 581000 | 579000 | 117 |
| 436 | 20240814 | 112500 | 83252527000 | 579000 | 579000 | 580000 | 579000 | 184 |
| 437 | 20240814 | 112400 | 83145877000 | 579000 | 579000 | 580000 | 579000 | 190 |
| 438 | 20240814 | 112300 | 83035805000 | 580000 | 580000 | 580000 | 579000 | 104 |
| 439 | 20240814 | 112200 | 82975570000 | 580000 | 580000 | 581000 | 579000 | 132 |
| 440 | 20240814 | 112100 | 82899089000 | 579000 | 581000 | 581000 | 579000 | 323 |
| 441 | 20240814 | 112000 | 82711737000 | 580000 | 580000 | 581000 | 580000 | 124 |
| 442 | 20240814 | 111900 | 82639816000 | 580000 | 579000 | 581000 | 579000 | 142 |
| 443 | 20240814 | 111800 | 82557496000 | 579000 | 580000 | 580000 | 579000 | 127 |
| 444 | 20240814 | 111700 | 82483945000 | 580000 | 580000 | 582000 | 580000 | 537 |
| 445 | 20240814 | 111600 | 82172420000 | 581000 | 581000 | 582000 | 580000 | 126 |
| 446 | 20240814 | 111500 | 82099292000 | 581000 | 581000 | 582000 | 581000 | 605 |
| 447 | 20240814 | 111400 | 81747785000 | 582000 | 582000 | 583000 | 581000 | 208 |
| 448 | 20240814 | 111300 | 81626757000 | 583000 | 582000 | 583000 | 582000 | 139 |
| 449 | 20240814 | 111200 | 81545853000 | 582000 | 582000 | 583000 | 582000 | 587 |
| 450 | 20240814 | 111100 | 81204011000 | 582000 | 583000 | 584000 | 582000 | 327 |
| 451 | 20240814 | 111000 | 81013377000 | 583000 | 585000 | 585000 | 583000 | 352 |
| 452 | 20240814 | 110900 | 80807818000 | 584000 | 583000 | 585000 | 583000 | 182 |
| 453 | 20240814 | 110800 | 80701394000 | 583000 | 585000 | 586000 | 583000 | 113 |
| 454 | 20240814 | 110700 | 80635376000 | 585000 | 584000 | 586000 | 583000 | 241 |
| 455 | 20240814 | 110600 | 80494544000 | 584000 | 583000 | 584000 | 582000 | 89 |
| 456 | 20240814 | 110500 | 80442623000 | 583000 | 583000 | 584000 | 582000 | 84 |
| 457 | 20240814 | 110400 | 80393644000 | 583000 | 581000 | 584000 | 581000 | 287 |
| 458 | 20240814 | 110300 | 80226360000 | 581000 | 581000 | 583000 | 581000 | 158 |
| 459 | 20240814 | 110200 | 80134469000 | 581000 | 581000 | 584000 | 580000 | 340 |
| 460 | 20240814 | 110100 | 79936865000 | 582000 | 583000 | 583000 | 581000 | 104 |
| 461 | 20240814 | 110000 | 79876375000 | 582000 | 582000 | 584000 | 581000 | 319 |
| 462 | 20240814 | 105900 | 79690423000 | 581000 | 579000 | 586000 | 579000 | 1054 |
| 463 | 20240814 | 105800 | 79075455000 | 580000 | 579000 | 581000 | 579000 | 344 |
| 464 | 20240814 | 105700 | 78875957000 | 580000 | 580000 | 581000 | 579000 | 414 |
| 465 | 20240814 | 105600 | 78635836000 | 580000 | 581000 | 582000 | 580000 | 102 |
| 466 | 20240814 | 105500 | 78576649000 | 581000 | 580000 | 582000 | 580000 | 202 |
| 467 | 20240814 | 105400 | 78459341000 | 580000 | 580000 | 581000 | 579000 | 1129 |
| 468 | 20240814 | 105300 | 77804560000 | 580000 | 581000 | 582000 | 580000 | 474 |
| 469 | 20240814 | 105200 | 77529226000 | 581000 | 581000 | 583000 | 581000 | 213 |
| 470 | 20240814 | 105100 | 77405277000 | 581000 | 581000 | 582000 | 581000 | 146 |
| 471 | 20240814 | 105000 | 77320422000 | 581000 | 581000 | 583000 | 581000 | 115 |
| 472 | 20240814 | 104900 | 77253549000 | 582000 | 582000 | 583000 | 580000 | 264 |
| 473 | 20240814 | 104800 | 77100080000 | 581000 | 581000 | 583000 | 580000 | 113 |
| 474 | 20240814 | 104700 | 77034410000 | 582000 | 582000 | 583000 | 580000 | 1708 |
| 475 | 20240814 | 104600 | 76040747000 | 582000 | 582000 | 584000 | 582000 | 92 |
| 476 | 20240814 | 104500 | 75987180000 | 583000 | 583000 | 584000 | 582000 | 368 |
| 477 | 20240814 | 104400 | 75772631000 | 584000 | 583000 | 584000 | 583000 | 354 |
| 478 | 20240814 | 104300 | 75565939000 | 584000 | 584000 | 584000 | 582000 | 194 |
| 479 | 20240814 | 104200 | 75452836000 | 583000 | 582000 | 584000 | 582000 | 381 |
| 480 | 20240814 | 104100 | 75230687000 | 583000 | 582000 | 583000 | 581000 | 231 |
| 481 | 20240814 | 104000 | 75096261000 | 582000 | 583000 | 584000 | 582000 | 221 |
| 482 | 20240814 | 103900 | 74967576000 | 583000 | 583000 | 583000 | 582000 | 420 |
| 483 | 20240814 | 103800 | 74722874000 | 583000 | 582000 | 583000 | 581000 | 188 |
| 484 | 20240814 | 103700 | 74613478000 | 582000 | 581000 | 582000 | 581000 | 51 |
| 485 | 20240814 | 103600 | 74583823000 | 581000 | 581000 | 582000 | 580000 | 103 |
| 486 | 20240814 | 103500 | 74523946000 | 581000 | 578000 | 582000 | 578000 | 609 |
| 487 | 20240814 | 103400 | 74170518000 | 578000 | 579000 | 579000 | 578000 | 35 |
| 488 | 20240814 | 103300 | 74150274000 | 579000 | 578000 | 579000 | 578000 | 142 |
| 489 | 20240814 | 103200 | 74068152000 | 578000 | 577000 | 578000 | 577000 | 218 |
| 490 | 20240814 | 103100 | 73942322000 | 578000 | 577000 | 578000 | 577000 | 236 |
| 491 | 20240814 | 103000 | 73805944000 | 577000 | 578000 | 578000 | 577000 | 259 |
| 492 | 20240814 | 102900 | 73656324000 | 578000 | 580000 | 580000 | 577000 | 819 |
| 493 | 20240814 | 102800 | 73182668000 | 580000 | 578000 | 580000 | 577000 | 272 |
| 494 | 20240814 | 102700 | 73025065000 | 579000 | 576000 | 579000 | 576000 | 924 |
| 495 | 20240814 | 102600 | 72491898000 | 576000 | 576000 | 577000 | 576000 | 244 |
| 496 | 20240814 | 102500 | 72351342000 | 577000 | 578000 | 579000 | 576000 | 1851 |
| 497 | 20240814 | 102400 | 71283506000 | 577000 | 578000 | 578000 | 577000 | 219 |
| 498 | 20240814 | 102300 | 71156949000 | 578000 | 579000 | 579000 | 577000 | 2169 |
| 499 | 20240814 | 102200 | 69903378000 | 580000 | 580000 | 581000 | 579000 | 598 |
| 500 | 20240814 | 102100 | 69556608000 | 580000 | 581000 | 582000 | 579000 | 2487 |
| 501 | 20240814 | 102000 | 68113702000 | 582000 | 583000 | 583000 | 581000 | 1256 |
| 502 | 20240814 | 101900 | 67382962000 | 583000 | 584000 | 584000 | 582000 | 671 |
| 503 | 20240814 | 101800 | 66991834000 | 584000 | 584000 | 585000 | 583000 | 480 |
| 504 | 20240814 | 101700 | 66711789000 | 584000 | 584000 | 585000 | 583000 | 177 |
| 505 | 20240814 | 101600 | 66608416000 | 584000 | 585000 | 585000 | 583000 | 95 |
| 506 | 20240814 | 101500 | 66552934000 | 584000 | 584000 | 585000 | 583000 | 749 |
| 507 | 20240814 | 101400 | 66115399000 | 585000 | 584000 | 585000 | 584000 | 82 |
| 508 | 20240814 | 101300 | 66067470000 | 584000 | 586000 | 586000 | 584000 | 406 |
| 509 | 20240814 | 101200 | 65829949000 | 586000 | 588000 | 588000 | 585000 | 455 |
| 510 | 20240814 | 101100 | 65562983000 | 588000 | 588000 | 588000 | 587000 | 63 |
| 511 | 20240814 | 101000 | 65525985000 | 587000 | 586000 | 587000 | 586000 | 436 |
| 512 | 20240814 | 100900 | 65270169000 | 587000 | 586000 | 587000 | 586000 | 57 |
| 513 | 20240814 | 100800 | 65236739000 | 587000 | 586000 | 587000 | 586000 | 62 |
| 514 | 20240814 | 100700 | 65200375000 | 586000 | 584000 | 586000 | 584000 | 240 |
| 515 | 20240814 | 100600 | 65059836000 | 585000 | 585000 | 586000 | 584000 | 247 |
| 516 | 20240814 | 100500 | 64915342000 | 586000 | 586000 | 586000 | 585000 | 119 |
| 517 | 20240814 | 100400 | 64845713000 | 586000 | 587000 | 587000 | 584000 | 824 |
| 518 | 20240814 | 100300 | 64363198000 | 586000 | 587000 | 587000 | 586000 | 83 |
| 519 | 20240814 | 100200 | 64314549000 | 586000 | 587000 | 587000 | 586000 | 100 |
| 520 | 20240814 | 100100 | 64255914000 | 586000 | 587000 | 587000 | 586000 | 68 |
| 521 | 20240814 | 100000 | 64216038000 | 586000 | 585000 | 586000 | 585000 | 295 |
| 522 | 20240814 | 095900 | 64043234000 | 585000 | 584000 | 586000 | 584000 | 431 |
| 523 | 20240814 | 095800 | 63791181000 | 584000 | 585000 | 586000 | 584000 | 582 |
| 524 | 20240814 | 095700 | 63450946000 | 586000 | 586000 | 586000 | 585000 | 80 |
| 525 | 20240814 | 095600 | 63404120000 | 586000 | 586000 | 586000 | 585000 | 299 |
| 526 | 20240814 | 095500 | 63229174000 | 585000 | 586000 | 586000 | 584000 | 715 |
| 527 | 20240814 | 095400 | 62811016000 | 585000 | 586000 | 587000 | 585000 | 758 |
| 528 | 20240814 | 095300 | 62367153000 | 586000 | 587000 | 587000 | 586000 | 302 |
| 529 | 20240814 | 095200 | 62190109000 | 586000 | 586000 | 587000 | 586000 | 127 |
| 530 | 20240814 | 095100 | 62115607000 | 586000 | 588000 | 588000 | 586000 | 215 |
| 531 | 20240814 | 095000 | 61989450000 | 587000 | 588000 | 588000 | 586000 | 382 |
| 532 | 20240814 | 094900 | 61765279000 | 588000 | 587000 | 589000 | 587000 | 268 |
| 533 | 20240814 | 094800 | 61607713000 | 587000 | 589000 | 589000 | 587000 | 1215 |
| 534 | 20240814 | 094700 | 60893419000 | 589000 | 589000 | 589000 | 588000 | 176 |
| 535 | 20240814 | 094600 | 60789904000 | 589000 | 588000 | 589000 | 588000 | 264 |
| 536 | 20240814 | 094500 | 60634561000 | 588000 | 588000 | 589000 | 588000 | 255 |
| 537 | 20240814 | 094400 | 60484522000 | 589000 | 589000 | 590000 | 588000 | 440 |
| 538 | 20240814 | 094300 | 60225376000 | 590000 | 592000 | 592000 | 590000 | 745 |
| 539 | 20240814 | 094200 | 59785294000 | 592000 | 590000 | 592000 | 590000 | 430 |
| 540 | 20240814 | 094100 | 59531162000 | 590000 | 589000 | 590000 | 588000 | 262 |
| 541 | 20240814 | 094000 | 59376739000 | 589000 | 588000 | 589000 | 587000 | 109 |
| 542 | 20240814 | 093900 | 59312644000 | 588000 | 589000 | 589000 | 588000 | 470 |
| 543 | 20240814 | 093800 | 59036182000 | 589000 | 589000 | 590000 | 588000 | 795 |
| 544 | 20240814 | 093700 | 58568389000 | 589000 | 591000 | 591000 | 589000 | 2157 |
| 545 | 20240814 | 093600 | 57296163000 | 591000 | 591000 | 592000 | 590000 | 680 |
| 546 | 20240814 | 093500 | 56894405000 | 591000 | 592000 | 592000 | 591000 | 253 |
| 547 | 20240814 | 093400 | 56744723000 | 592000 | 592000 | 593000 | 591000 | 948 |
| 548 | 20240814 | 093300 | 56183431000 | 592000 | 595000 | 595000 | 592000 | 2643 |
| 549 | 20240814 | 093200 | 54617287000 | 595000 | 598000 | 598000 | 595000 | 1340 |
| 550 | 20240814 | 093100 | 53818188000 | 597000 | 597000 | 598000 | 597000 | 143 |
| 551 | 20240814 | 093000 | 53732762000 | 597000 | 601000 | 601000 | 596000 | 3503 |
| 552 | 20240814 | 092900 | 51635800000 | 600000 | 603000 | 604000 | 600000 | 1892 |
| 553 | 20240814 | 092800 | 50498615000 | 603000 | 602000 | 604000 | 602000 | 905 |
| 554 | 20240814 | 092700 | 49952892000 | 603000 | 600000 | 604000 | 599000 | 2404 |
| 555 | 20240814 | 092600 | 48506273000 | 599000 | 602000 | 603000 | 599000 | 754 |
| 556 | 20240814 | 092500 | 48053343000 | 602000 | 604000 | 604000 | 600000 | 255 |
| 557 | 20240814 | 092400 | 47899765000 | 600000 | 602000 | 603000 | 600000 | 1213 |
| 558 | 20240814 | 092300 | 47169185000 | 603000 | 599000 | 603000 | 598000 | 1429 |
| 559 | 20240814 | 092200 | 46311669000 | 599000 | 602000 | 603000 | 599000 | 668 |
| 560 | 20240814 | 092100 | 45910321000 | 602000 | 605000 | 606000 | 601000 | 1748 |
| 561 | 20240814 | 092000 | 44854395000 | 605000 | 606000 | 607000 | 605000 | 1587 |
| 562 | 20240814 | 091900 | 43892462000 | 606000 | 601000 | 609000 | 601000 | 9995 |
| 563 | 20240814 | 091800 | 37851186000 | 601000 | 600000 | 602000 | 600000 | 1425 |
| 564 | 20240814 | 091700 | 36994369000 | 602000 | 599000 | 602000 | 599000 | 2377 |
| 565 | 20240814 | 091600 | 35566392000 | 598000 | 599000 | 600000 | 598000 | 598 |
| 566 | 20240814 | 091500 | 35207985000 | 599000 | 597000 | 602000 | 596000 | 5935 |
| 567 | 20240814 | 091400 | 31649340000 | 596000 | 594000 | 597000 | 594000 | 1640 |
| 568 | 20240814 | 091300 | 30673414000 | 594000 | 596000 | 597000 | 594000 | 441 |
| 569 | 20240814 | 091200 | 30410795000 | 596000 | 594000 | 598000 | 594000 | 1935 |
| 570 | 20240814 | 091100 | 29257952000 | 595000 | 597000 | 597000 | 594000 | 1041 |
| 571 | 20240814 | 091000 | 28638030000 | 596000 | 596000 | 597000 | 595000 | 1462 |
| 572 | 20240814 | 090900 | 27767176000 | 596000 | 600000 | 600000 | 596000 | 2008 |
| 573 | 20240814 | 090800 | 26564656000 | 600000 | 593000 | 602000 | 592000 | 11302 |
| 574 | 20240814 | 090700 | 19811194000 | 593000 | 595000 | 595000 | 593000 | 2171 |
| 575 | 20240814 | 090600 | 18520671000 | 594000 | 591000 | 596000 | 591000 | 1902 |
| 576 | 20240814 | 090500 | 17390124000 | 591000 | 590000 | 597000 | 590000 | 6927 |
| 577 | 20240814 | 090400 | 13276110000 | 590000 | 591000 | 594000 | 589000 | 3449 |
| 578 | 20240814 | 090300 | 11236066000 | 591000 | 590000 | 592000 | 586000 | 3435 |
| 579 | 20240814 | 090200 | 9212350000 | 590000 | 584000 | 594000 | 584000 | 5914 |
| 580 | 20240814 | 090100 | 5726720000 | 584000 | 585000 | 587000 | 580000 | 1866 |
| 581 | 20240814 | 090000 | 4638546000 | 585000 | 581000 | 597000 | 580000 | 7931 |