34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 184700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 49413 |
| 3 | 20240808 | 184600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 4 | 20240808 | 184500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 5 | 20240808 | 184400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 6 | 20240808 | 184300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 7 | 20240808 | 184200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 8 | 20240808 | 184100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 9 | 20240808 | 184000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 10 | 20240808 | 183900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 11 | 20240808 | 183800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 12 | 20240808 | 183700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 13 | 20240808 | 183600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 14 | 20240808 | 183500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 15 | 20240808 | 183400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 16 | 20240808 | 183300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 17 | 20240808 | 183200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 18 | 20240808 | 183100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 19 | 20240808 | 183000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 20 | 20240808 | 182900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 21 | 20240808 | 182800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 22 | 20240808 | 182700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 23 | 20240808 | 182600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 24 | 20240808 | 182500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 25 | 20240808 | 182400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 26 | 20240808 | 182300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 27 | 20240808 | 182200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 28 | 20240808 | 182100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 29 | 20240808 | 182000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 30 | 20240808 | 181900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 31 | 20240808 | 181800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 32 | 20240808 | 181700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 49413 |
| 33 | 20240808 | 181600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 34 | 20240808 | 181500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 35 | 20240808 | 181400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 36 | 20240808 | 181300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 37 | 20240808 | 181200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 38 | 20240808 | 181100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 39 | 20240808 | 181000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 40 | 20240808 | 180900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 41 | 20240808 | 180800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 42 | 20240808 | 180700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 43 | 20240808 | 180600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 44 | 20240808 | 180500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 45 | 20240808 | 180400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 46 | 20240808 | 180300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 47 | 20240808 | 180200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 48 | 20240808 | 180100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 49 | 20240808 | 180000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 50 | 20240808 | 175900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 51 | 20240808 | 175800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 52 | 20240808 | 175700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 53 | 20240808 | 175600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 54 | 20240808 | 175500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 55 | 20240808 | 175400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 56 | 20240808 | 175300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 57 | 20240808 | 175200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 58 | 20240808 | 175100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 59 | 20240808 | 175000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 60 | 20240808 | 174900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 61 | 20240808 | 174800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 62 | 20240808 | 174700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 49413 |
| 63 | 20240808 | 174600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 64 | 20240808 | 174500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 65 | 20240808 | 174400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 66 | 20240808 | 174300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 67 | 20240808 | 174200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 68 | 20240808 | 174100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 69 | 20240808 | 174000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 70 | 20240808 | 173900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 71 | 20240808 | 173800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 72 | 20240808 | 173700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 73 | 20240808 | 173600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 74 | 20240808 | 173500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 75 | 20240808 | 173400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 76 | 20240808 | 173300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 77 | 20240808 | 173200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 78 | 20240808 | 173100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 79 | 20240808 | 173000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 80 | 20240808 | 172900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 81 | 20240808 | 172800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 82 | 20240808 | 172700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 83 | 20240808 | 172600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 84 | 20240808 | 172500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 85 | 20240808 | 172400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 86 | 20240808 | 172300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 87 | 20240808 | 172200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 88 | 20240808 | 172100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 89 | 20240808 | 172000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 90 | 20240808 | 171900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 91 | 20240808 | 171800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 92 | 20240808 | 171700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 49413 |
| 93 | 20240808 | 171600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 94 | 20240808 | 171500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 95 | 20240808 | 171400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 96 | 20240808 | 171300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 97 | 20240808 | 171200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 98 | 20240808 | 171100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 99 | 20240808 | 171000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 100 | 20240808 | 170900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 101 | 20240808 | 170800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 102 | 20240808 | 170700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 103 | 20240808 | 170600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 104 | 20240808 | 170500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 105 | 20240808 | 170400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 106 | 20240808 | 170300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 107 | 20240808 | 170200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 108 | 20240808 | 170100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 109 | 20240808 | 170000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 110 | 20240808 | 165900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 111 | 20240808 | 165800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 112 | 20240808 | 165700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 113 | 20240808 | 165600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 114 | 20240808 | 165500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 115 | 20240808 | 165400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 116 | 20240808 | 165300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 117 | 20240808 | 165200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 118 | 20240808 | 165100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 119 | 20240808 | 165000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 120 | 20240808 | 164900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 121 | 20240808 | 164800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 122 | 20240808 | 164700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 49413 |
| 123 | 20240808 | 164600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 124 | 20240808 | 164500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 125 | 20240808 | 164400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 126 | 20240808 | 164300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 127 | 20240808 | 164200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 128 | 20240808 | 164100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 129 | 20240808 | 164000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 130 | 20240808 | 163900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 131 | 20240808 | 163800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 132 | 20240808 | 163700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 133 | 20240808 | 163600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 134 | 20240808 | 163500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 135 | 20240808 | 163400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 136 | 20240808 | 163300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 137 | 20240808 | 163200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 138 | 20240808 | 163100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 139 | 20240808 | 163000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 140 | 20240808 | 162900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 141 | 20240808 | 162800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 142 | 20240808 | 162700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 143 | 20240808 | 162600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 144 | 20240808 | 162500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 145 | 20240808 | 162400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 146 | 20240808 | 162300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 147 | 20240808 | 162200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 148 | 20240808 | 162100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 149 | 20240808 | 162000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 150 | 20240808 | 161900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 151 | 20240808 | 161800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 152 | 20240808 | 161700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 49413 |
| 153 | 20240808 | 161600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 154 | 20240808 | 161500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 155 | 20240808 | 161400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 156 | 20240808 | 161300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 157 | 20240808 | 161200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 158 | 20240808 | 161100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 159 | 20240808 | 161000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 160 | 20240808 | 160900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 161 | 20240808 | 160800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 162 | 20240808 | 160700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 163 | 20240808 | 160600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 164 | 20240808 | 160500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 165 | 20240808 | 160400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 166 | 20240808 | 160300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 167 | 20240808 | 160200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 168 | 20240808 | 160100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 169 | 20240808 | 160000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 170 | 20240808 | 155900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 171 | 20240808 | 155800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 172 | 20240808 | 155700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 173 | 20240808 | 155600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 174 | 20240808 | 155500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 175 | 20240808 | 155400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 176 | 20240808 | 155300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 177 | 20240808 | 155200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 178 | 20240808 | 155100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 179 | 20240808 | 155000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 180 | 20240808 | 154900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 181 | 20240808 | 154800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 182 | 20240808 | 154700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 49413 |
| 183 | 20240808 | 154600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 184 | 20240808 | 154500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 185 | 20240808 | 154400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 186 | 20240808 | 154300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 187 | 20240808 | 154200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 188 | 20240808 | 154100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 189 | 20240808 | 154000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 190 | 20240808 | 153900 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 191 | 20240808 | 153800 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 192 | 20240808 | 153700 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 193 | 20240808 | 153600 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 194 | 20240808 | 153500 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 195 | 20240808 | 153400 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 196 | 20240808 | 153300 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 197 | 20240808 | 153200 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 198 | 20240808 | 153100 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 199 | 20240808 | 153000 | 108273668500 | 303000 | 303000 | 303000 | 303000 | 49413 |
| 200 | 20240808 | 152900 | 93301529500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 201 | 20240808 | 152800 | 93301529500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 202 | 20240808 | 152700 | 93301529500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 203 | 20240808 | 152600 | 93301529500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 204 | 20240808 | 152500 | 93301529500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 205 | 20240808 | 152400 | 93301529500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 206 | 20240808 | 152300 | 93301529500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 207 | 20240808 | 152200 | 93301529500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 208 | 20240808 | 152100 | 93301529500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 209 | 20240808 | 152000 | 93301529500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 210 | 20240808 | 151900 | 93301529500 | 303500 | 303000 | 304000 | 303000 | 693 |
| 211 | 20240808 | 151800 | 93091221500 | 303000 | 303000 | 303500 | 303000 | 2386 |
| 212 | 20240808 | 151700 | 92368122000 | 303000 | 303000 | 303500 | 303000 | 1759 |
| 213 | 20240808 | 151600 | 91834921000 | 303000 | 303500 | 304000 | 303000 | 2195 |
| 214 | 20240808 | 151500 | 91169296000 | 303500 | 303000 | 304000 | 303000 | 2326 |
| 215 | 20240808 | 151400 | 90463685500 | 303500 | 303000 | 303500 | 303000 | 2944 |
| 216 | 20240808 | 151300 | 89571420000 | 303000 | 303500 | 303500 | 303000 | 1566 |
| 217 | 20240808 | 151200 | 89096707500 | 303500 | 303500 | 304000 | 303000 | 1677 |
| 218 | 20240808 | 151100 | 88587829000 | 303500 | 303500 | 303500 | 303000 | 848 |
| 219 | 20240808 | 151000 | 88330774000 | 303000 | 303000 | 303500 | 303000 | 878 |
| 220 | 20240808 | 150900 | 88064634000 | 303000 | 303000 | 303500 | 303000 | 653 |
| 221 | 20240808 | 150800 | 87866653000 | 303500 | 303500 | 304000 | 303000 | 1188 |
| 222 | 20240808 | 150700 | 87506296500 | 303500 | 303500 | 304000 | 303000 | 721 |
| 223 | 20240808 | 150600 | 87287510000 | 303500 | 303000 | 304000 | 303000 | 762 |
| 224 | 20240808 | 150500 | 87056450500 | 303000 | 303000 | 303500 | 303000 | 899 |
| 225 | 20240808 | 150400 | 86783933000 | 303000 | 303000 | 303500 | 303000 | 483 |
| 226 | 20240808 | 150300 | 86637462000 | 303500 | 303500 | 303500 | 303000 | 1506 |
| 227 | 20240808 | 150200 | 86180882000 | 303000 | 303000 | 303500 | 303000 | 589 |
| 228 | 20240808 | 150100 | 86002338500 | 303500 | 303500 | 304000 | 303000 | 698 |
| 229 | 20240808 | 150000 | 85790592000 | 304000 | 304000 | 304000 | 303000 | 1035 |
| 230 | 20240808 | 145900 | 85476350000 | 304000 | 303000 | 304000 | 303000 | 449 |
| 231 | 20240808 | 145800 | 85340087000 | 303000 | 303000 | 303500 | 303000 | 383 |
| 232 | 20240808 | 145700 | 85223970000 | 303500 | 303000 | 304000 | 303000 | 870 |
| 233 | 20240808 | 145600 | 84959842000 | 303500 | 303000 | 303500 | 303000 | 676 |
| 234 | 20240808 | 145500 | 84754816500 | 303000 | 303500 | 303500 | 303000 | 433 |
| 235 | 20240808 | 145400 | 84623518000 | 303000 | 303000 | 303500 | 303000 | 417 |
| 236 | 20240808 | 145300 | 84497068000 | 303500 | 303000 | 303500 | 303000 | 911 |
| 237 | 20240808 | 145200 | 84220845500 | 303000 | 303500 | 304000 | 303000 | 1021 |
| 238 | 20240808 | 145100 | 83911054500 | 304000 | 303500 | 304000 | 303500 | 607 |
| 239 | 20240808 | 145000 | 83726764000 | 303500 | 303500 | 304000 | 303000 | 572 |
| 240 | 20240808 | 144900 | 83553176500 | 303000 | 303500 | 304000 | 303000 | 562 |
| 241 | 20240808 | 144800 | 83382598500 | 304000 | 303500 | 304000 | 303000 | 415 |
| 242 | 20240808 | 144700 | 83256665500 | 303500 | 303000 | 304000 | 303000 | 1297 |
| 243 | 20240808 | 144600 | 82863134500 | 303000 | 303000 | 303500 | 303000 | 408 |
| 244 | 20240808 | 144500 | 82739468000 | 303500 | 303500 | 303500 | 303000 | 376 |
| 245 | 20240808 | 144400 | 82625455000 | 303500 | 303500 | 304000 | 303000 | 514 |
| 246 | 20240808 | 144300 | 82469523500 | 304000 | 303500 | 304000 | 303000 | 1929 |
| 247 | 20240808 | 144200 | 81884091000 | 303500 | 303000 | 303500 | 303000 | 402 |
| 248 | 20240808 | 144100 | 81762242500 | 303000 | 303500 | 303500 | 303000 | 513 |
| 249 | 20240808 | 144000 | 81606722000 | 303000 | 303000 | 303500 | 303000 | 540 |
| 250 | 20240808 | 143900 | 81443051500 | 303000 | 303500 | 304000 | 303000 | 3380 |
| 251 | 20240808 | 143800 | 80417198500 | 304000 | 303500 | 304000 | 303500 | 326 |
| 252 | 20240808 | 143700 | 80318213000 | 303500 | 304000 | 304000 | 303500 | 445 |
| 253 | 20240808 | 143600 | 80183135000 | 303500 | 303500 | 304000 | 303500 | 648 |
| 254 | 20240808 | 143500 | 79986429000 | 304000 | 303500 | 304000 | 303500 | 450 |
| 255 | 20240808 | 143400 | 79849828500 | 304000 | 304000 | 304500 | 303500 | 253 |
| 256 | 20240808 | 143300 | 79772971500 | 304000 | 304500 | 304500 | 304000 | 442 |
| 257 | 20240808 | 143200 | 79638592000 | 304500 | 304000 | 304500 | 304000 | 278 |
| 258 | 20240808 | 143100 | 79554072000 | 304000 | 304000 | 304500 | 303500 | 543 |
| 259 | 20240808 | 143000 | 79389014000 | 304000 | 304000 | 304500 | 303500 | 890 |
| 260 | 20240808 | 142900 | 79118619000 | 303500 | 303500 | 304000 | 303500 | 246 |
| 261 | 20240808 | 142800 | 79043906500 | 303500 | 303500 | 304000 | 303500 | 306 |
| 262 | 20240808 | 142700 | 78951003500 | 303500 | 303500 | 304000 | 303500 | 379 |
| 263 | 20240808 | 142600 | 78835940500 | 304000 | 304000 | 304000 | 303500 | 316 |
| 264 | 20240808 | 142500 | 78739945000 | 304000 | 304000 | 304000 | 303500 | 2271 |
| 265 | 20240808 | 142400 | 78049688500 | 304500 | 304000 | 304500 | 304000 | 268 |
| 266 | 20240808 | 142300 | 77968176000 | 304000 | 304500 | 304500 | 304000 | 302 |
| 267 | 20240808 | 142200 | 77876348500 | 304000 | 304500 | 305000 | 304000 | 1555 |
| 268 | 20240808 | 142100 | 77402923000 | 304000 | 304000 | 304500 | 304000 | 807 |
| 269 | 20240808 | 142000 | 77157320500 | 304500 | 304000 | 304500 | 304000 | 304 |
| 270 | 20240808 | 141900 | 77064866000 | 304500 | 304500 | 304500 | 304000 | 244 |
| 271 | 20240808 | 141800 | 76990664500 | 304000 | 304000 | 304500 | 304000 | 376 |
| 272 | 20240808 | 141700 | 76876257000 | 304500 | 304500 | 305000 | 304000 | 422 |
| 273 | 20240808 | 141600 | 76747822500 | 304500 | 304500 | 305000 | 304500 | 395 |
| 274 | 20240808 | 141500 | 76627508000 | 304500 | 304500 | 305000 | 304500 | 213 |
| 275 | 20240808 | 141400 | 76562639000 | 304500 | 304500 | 305000 | 304500 | 355 |
| 276 | 20240808 | 141300 | 76454526000 | 304500 | 304500 | 305000 | 304500 | 254 |
| 277 | 20240808 | 141200 | 76377156500 | 304500 | 304500 | 305500 | 304500 | 367 |
| 278 | 20240808 | 141100 | 76265317000 | 305000 | 305000 | 305000 | 304500 | 338 |
| 279 | 20240808 | 141000 | 76162384000 | 304500 | 304500 | 305000 | 304500 | 234 |
| 280 | 20240808 | 140900 | 76091092000 | 304500 | 304500 | 305000 | 304500 | 391 |
| 281 | 20240808 | 140800 | 75972008500 | 305000 | 304500 | 305000 | 304500 | 404 |
| 282 | 20240808 | 140700 | 75848970500 | 304500 | 305000 | 305000 | 304500 | 326 |
| 283 | 20240808 | 140600 | 75749693000 | 305000 | 304500 | 305000 | 304500 | 214 |
| 284 | 20240808 | 140500 | 75684521000 | 304500 | 304500 | 305000 | 304500 | 242 |
| 285 | 20240808 | 140400 | 75610814500 | 305000 | 305000 | 305500 | 305000 | 906 |
| 286 | 20240808 | 140300 | 75334482000 | 305000 | 304000 | 305500 | 304000 | 1076 |
| 287 | 20240808 | 140200 | 75006791000 | 304000 | 304000 | 304500 | 304000 | 218 |
| 288 | 20240808 | 140100 | 74940502500 | 304000 | 304000 | 305000 | 304000 | 572 |
| 289 | 20240808 | 140000 | 74766372500 | 304000 | 304000 | 304500 | 304000 | 304 |
| 290 | 20240808 | 135900 | 74673903000 | 304000 | 304500 | 304500 | 304000 | 321 |
| 291 | 20240808 | 135800 | 74576317500 | 304000 | 304000 | 304500 | 304000 | 273 |
| 292 | 20240808 | 135700 | 74493323000 | 304000 | 304500 | 304500 | 304000 | 202 |
| 293 | 20240808 | 135600 | 74431911000 | 304000 | 304500 | 304500 | 304000 | 318 |
| 294 | 20240808 | 135500 | 74335225500 | 304000 | 304000 | 304500 | 303500 | 275 |
| 295 | 20240808 | 135400 | 74251680000 | 303500 | 304000 | 304000 | 303500 | 288 |
| 296 | 20240808 | 135300 | 74164233000 | 304000 | 303500 | 304000 | 303500 | 334 |
| 297 | 20240808 | 135200 | 74062784000 | 303500 | 303500 | 304500 | 303500 | 678 |
| 298 | 20240808 | 135100 | 73856729500 | 303500 | 303500 | 304000 | 303000 | 504 |
| 299 | 20240808 | 135000 | 73703779500 | 303500 | 303000 | 303500 | 303000 | 1050 |
| 300 | 20240808 | 134900 | 73385200000 | 303000 | 303000 | 303500 | 303000 | 539 |
| 301 | 20240808 | 134800 | 73221704000 | 303500 | 303000 | 303500 | 303000 | 269 |
| 302 | 20240808 | 134700 | 73140156000 | 303500 | 303000 | 303500 | 303000 | 295 |
| 303 | 20240808 | 134600 | 73050710000 | 303000 | 303500 | 304000 | 303000 | 2595 |
| 304 | 20240808 | 134500 | 72263096500 | 304000 | 303500 | 304000 | 303500 | 214 |
| 305 | 20240808 | 134400 | 72198134000 | 303500 | 304000 | 304000 | 303500 | 344 |
| 306 | 20240808 | 134300 | 72093657000 | 304000 | 303500 | 304000 | 303500 | 393 |
| 307 | 20240808 | 134200 | 71974328500 | 303500 | 303000 | 304000 | 303000 | 2830 |
| 308 | 20240808 | 134100 | 71116499000 | 303500 | 303000 | 303500 | 303000 | 365 |
| 309 | 20240808 | 134000 | 71005805500 | 303500 | 303500 | 304000 | 303000 | 4641 |
| 310 | 20240808 | 133900 | 69597152500 | 304000 | 303500 | 304000 | 303500 | 525 |
| 311 | 20240808 | 133800 | 69437790500 | 304000 | 304000 | 304000 | 303500 | 543 |
| 312 | 20240808 | 133700 | 69272921500 | 303500 | 304000 | 304500 | 303500 | 1389 |
| 313 | 20240808 | 133600 | 68850812000 | 304000 | 304000 | 304500 | 304000 | 1361 |
| 314 | 20240808 | 133500 | 68437029500 | 304000 | 304000 | 304500 | 304000 | 3530 |
| 315 | 20240808 | 133400 | 67363895000 | 304500 | 304500 | 305000 | 304000 | 2436 |
| 316 | 20240808 | 133300 | 66622235500 | 304500 | 305000 | 305500 | 304500 | 2780 |
| 317 | 20240808 | 133200 | 65774471500 | 305000 | 305500 | 305500 | 305000 | 256 |
| 318 | 20240808 | 133100 | 65696362000 | 305500 | 305000 | 305500 | 305000 | 164 |
| 319 | 20240808 | 133000 | 65646322000 | 305500 | 305000 | 305500 | 305000 | 178 |
| 320 | 20240808 | 132900 | 65592019000 | 305000 | 305500 | 305500 | 305000 | 104 |
| 321 | 20240808 | 132800 | 65560287500 | 305500 | 305500 | 305500 | 305000 | 1410 |
| 322 | 20240808 | 132700 | 65129671000 | 305500 | 306000 | 306500 | 305500 | 273 |
| 323 | 20240808 | 132600 | 65046149500 | 306000 | 306000 | 306500 | 306000 | 115 |
| 324 | 20240808 | 132500 | 65010953000 | 306000 | 305500 | 306000 | 305500 | 365 |
| 325 | 20240808 | 132400 | 64899281500 | 305500 | 305500 | 306000 | 305500 | 135 |
| 326 | 20240808 | 132300 | 64858028000 | 305500 | 306000 | 306500 | 305500 | 270 |
| 327 | 20240808 | 132200 | 64775418000 | 306000 | 306000 | 306500 | 306000 | 216 |
| 328 | 20240808 | 132100 | 64709316000 | 306000 | 306000 | 306500 | 306000 | 235 |
| 329 | 20240808 | 132000 | 64637374500 | 306000 | 306000 | 306500 | 306000 | 275 |
| 330 | 20240808 | 131900 | 64553173000 | 306000 | 307000 | 307000 | 306000 | 226 |
| 331 | 20240808 | 131800 | 64483928000 | 306500 | 306500 | 307000 | 306000 | 382 |
| 332 | 20240808 | 131700 | 64366868000 | 306000 | 305500 | 306500 | 305500 | 543 |
| 333 | 20240808 | 131600 | 64200846500 | 305500 | 306000 | 306000 | 305500 | 2334 |
| 334 | 20240808 | 131500 | 63487801000 | 306000 | 306000 | 306500 | 305500 | 806 |
| 335 | 20240808 | 131400 | 63241188000 | 306500 | 306500 | 306500 | 306000 | 131 |
| 336 | 20240808 | 131300 | 63201087500 | 306000 | 306500 | 306500 | 306000 | 142 |
| 337 | 20240808 | 131200 | 63157621500 | 306000 | 306000 | 306500 | 306000 | 415 |
| 338 | 20240808 | 131100 | 63030598000 | 306000 | 306000 | 306500 | 306000 | 271 |
| 339 | 20240808 | 131000 | 62947669500 | 306000 | 306000 | 306500 | 306000 | 253 |
| 340 | 20240808 | 130900 | 62870241000 | 306000 | 306000 | 306500 | 306000 | 184 |
| 341 | 20240808 | 130800 | 62813921000 | 306500 | 306500 | 306500 | 306000 | 486 |
| 342 | 20240808 | 130700 | 62665087000 | 306500 | 306500 | 307000 | 306500 | 427 |
| 343 | 20240808 | 130600 | 62534205500 | 306500 | 306500 | 307000 | 306500 | 376 |
| 344 | 20240808 | 130500 | 62418960000 | 306500 | 306500 | 307000 | 306500 | 402 |
| 345 | 20240808 | 130400 | 62295744000 | 307000 | 306500 | 307000 | 306500 | 161 |
| 346 | 20240808 | 130300 | 62246390500 | 306000 | 306500 | 306500 | 306000 | 294 |
| 347 | 20240808 | 130200 | 62156293500 | 307000 | 306500 | 307000 | 306500 | 205 |
| 348 | 20240808 | 130100 | 62093459500 | 306500 | 306500 | 307000 | 306500 | 171 |
| 349 | 20240808 | 130000 | 62041030500 | 306500 | 307000 | 307000 | 306500 | 81 |
| 350 | 20240808 | 125900 | 62016200500 | 306500 | 306500 | 307000 | 306500 | 122 |
| 351 | 20240808 | 125800 | 61978795500 | 306500 | 306500 | 307000 | 306000 | 798 |
| 352 | 20240808 | 125700 | 61734164000 | 306500 | 306500 | 307000 | 306500 | 733 |
| 353 | 20240808 | 125600 | 61509493000 | 307000 | 307500 | 307500 | 307000 | 910 |
| 354 | 20240808 | 125500 | 61230116500 | 307000 | 308000 | 308500 | 307000 | 916 |
| 355 | 20240808 | 125400 | 60948201000 | 308000 | 308000 | 308500 | 308000 | 1813 |
| 356 | 20240808 | 125300 | 60389623500 | 308000 | 308500 | 309000 | 308000 | 195 |
| 357 | 20240808 | 125200 | 60329492500 | 308500 | 309000 | 309500 | 308500 | 1036 |
| 358 | 20240808 | 125100 | 60009476500 | 309000 | 309500 | 310000 | 309000 | 975 |
| 359 | 20240808 | 125000 | 59707707500 | 309500 | 309500 | 310000 | 309500 | 93 |
| 360 | 20240808 | 124900 | 59678920000 | 309500 | 309500 | 310000 | 309000 | 518 |
| 361 | 20240808 | 124800 | 59518601000 | 309500 | 310000 | 310000 | 309500 | 223 |
| 362 | 20240808 | 124700 | 59449578000 | 310000 | 309500 | 310000 | 309500 | 343 |
| 363 | 20240808 | 124600 | 59343362500 | 309500 | 309500 | 310000 | 309000 | 1900 |
| 364 | 20240808 | 124500 | 58755343500 | 309500 | 309000 | 309500 | 309000 | 405 |
| 365 | 20240808 | 124400 | 58630186500 | 309000 | 309000 | 309500 | 309000 | 183 |
| 366 | 20240808 | 124300 | 58573609000 | 309500 | 309000 | 309500 | 309000 | 141 |
| 367 | 20240808 | 124200 | 58530023500 | 309000 | 309000 | 309500 | 309000 | 803 |
| 368 | 20240808 | 124100 | 58281895000 | 309000 | 309000 | 309500 | 309000 | 451 |
| 369 | 20240808 | 124000 | 58142534000 | 309000 | 309000 | 309500 | 309000 | 71 |
| 370 | 20240808 | 123900 | 58120593500 | 309000 | 308500 | 309500 | 308500 | 284 |
| 371 | 20240808 | 123800 | 58032788000 | 308500 | 309000 | 309500 | 308500 | 998 |
| 372 | 20240808 | 123700 | 57724456500 | 308500 | 308500 | 309000 | 308500 | 148 |
| 373 | 20240808 | 123600 | 57678795000 | 308500 | 308000 | 309000 | 307500 | 591 |
| 374 | 20240808 | 123500 | 57496627500 | 307500 | 308000 | 308500 | 307500 | 803 |
| 375 | 20240808 | 123400 | 57249304500 | 308000 | 308500 | 309000 | 308000 | 818 |
| 376 | 20240808 | 123300 | 56996846500 | 308500 | 308500 | 309000 | 308500 | 170 |
| 377 | 20240808 | 123200 | 56944392500 | 309000 | 308000 | 309000 | 308000 | 1017 |
| 378 | 20240808 | 123100 | 56630507000 | 308500 | 308500 | 308500 | 308000 | 567 |
| 379 | 20240808 | 123000 | 56455623500 | 308500 | 308500 | 309000 | 308500 | 359 |
| 380 | 20240808 | 122900 | 56344867500 | 308500 | 308500 | 309000 | 308500 | 148 |
| 381 | 20240808 | 122800 | 56299199500 | 308500 | 308500 | 309000 | 308000 | 431 |
| 382 | 20240808 | 122700 | 56166254000 | 308500 | 308500 | 309000 | 308500 | 168 |
| 383 | 20240808 | 122600 | 56114424000 | 308500 | 308500 | 308500 | 308000 | 691 |
| 384 | 20240808 | 122500 | 55901260500 | 308000 | 308000 | 308500 | 308000 | 210 |
| 385 | 20240808 | 122400 | 55836518500 | 308000 | 308500 | 308500 | 308000 | 283 |
| 386 | 20240808 | 122300 | 55749276000 | 308000 | 308000 | 308500 | 308000 | 64 |
| 387 | 20240808 | 122200 | 55729550000 | 308000 | 307500 | 308000 | 307500 | 356 |
| 388 | 20240808 | 122100 | 55619903000 | 308000 | 308000 | 308000 | 307500 | 605 |
| 389 | 20240808 | 122000 | 55433605500 | 307500 | 308000 | 308000 | 307500 | 209 |
| 390 | 20240808 | 121900 | 55369316000 | 307500 | 308000 | 308500 | 307500 | 606 |
| 391 | 20240808 | 121800 | 55182699000 | 308000 | 308000 | 308500 | 308000 | 188 |
| 392 | 20240808 | 121700 | 55124731500 | 308000 | 307500 | 308500 | 307500 | 461 |
| 393 | 20240808 | 121600 | 54982652500 | 307500 | 308000 | 308000 | 307500 | 594 |
| 394 | 20240808 | 121500 | 54799753500 | 307500 | 307000 | 308000 | 307000 | 129 |
| 395 | 20240808 | 121400 | 54760100000 | 307000 | 308000 | 308000 | 307000 | 116 |
| 396 | 20240808 | 121300 | 54724465000 | 307500 | 307500 | 308000 | 307000 | 623 |
| 397 | 20240808 | 121200 | 54532898000 | 307000 | 307000 | 307500 | 307000 | 110 |
| 398 | 20240808 | 121100 | 54499116000 | 307000 | 307000 | 307500 | 307000 | 143 |
| 399 | 20240808 | 121000 | 54455196500 | 307500 | 307500 | 307500 | 307000 | 301 |
| 400 | 20240808 | 120900 | 54362778500 | 307500 | 307000 | 307500 | 307000 | 150 |
| 401 | 20240808 | 120800 | 54316693000 | 307000 | 307500 | 307500 | 307000 | 128 |
| 402 | 20240808 | 120700 | 54277379500 | 307000 | 307500 | 307500 | 307000 | 756 |
| 403 | 20240808 | 120600 | 54044953000 | 307500 | 308000 | 308000 | 307500 | 106 |
| 404 | 20240808 | 120500 | 54012341000 | 308000 | 308000 | 308000 | 307500 | 260 |
| 405 | 20240808 | 120400 | 53932276000 | 308000 | 308000 | 308000 | 307500 | 263 |
| 406 | 20240808 | 120300 | 53851320000 | 307500 | 308000 | 308500 | 307500 | 273 |
| 407 | 20240808 | 120200 | 53767262000 | 308000 | 307500 | 308500 | 307500 | 868 |
| 408 | 20240808 | 120100 | 53499933500 | 307500 | 307000 | 307500 | 307000 | 1173 |
| 409 | 20240808 | 120000 | 53139653000 | 307000 | 306500 | 307000 | 306500 | 144 |
| 410 | 20240808 | 115900 | 53095474000 | 306500 | 306500 | 307000 | 306500 | 138 |
| 411 | 20240808 | 115800 | 53053163000 | 306500 | 307000 | 307000 | 306500 | 92 |
| 412 | 20240808 | 115700 | 53024947500 | 306500 | 306500 | 307000 | 306000 | 109 |
| 413 | 20240808 | 115600 | 52991543500 | 306000 | 306000 | 307000 | 306000 | 293 |
| 414 | 20240808 | 115500 | 52901759500 | 306500 | 306000 | 306500 | 306000 | 248 |
| 415 | 20240808 | 115400 | 52825801500 | 306500 | 306000 | 306500 | 306000 | 50 |
| 416 | 20240808 | 115300 | 52810495000 | 306000 | 306500 | 306500 | 306000 | 108 |
| 417 | 20240808 | 115200 | 52777434500 | 306000 | 306000 | 306500 | 306000 | 82 |
| 418 | 20240808 | 115100 | 52752313000 | 306500 | 306000 | 307000 | 306000 | 174 |
| 419 | 20240808 | 115000 | 52699006000 | 306500 | 306000 | 306500 | 306000 | 315 |
| 420 | 20240808 | 114900 | 52602512500 | 306000 | 306000 | 306500 | 306000 | 159 |
| 421 | 20240808 | 114800 | 52553827000 | 306000 | 306500 | 306500 | 306000 | 113 |
| 422 | 20240808 | 114700 | 52519239000 | 306000 | 306000 | 306500 | 306000 | 97 |
| 423 | 20240808 | 114600 | 52489553000 | 306000 | 306000 | 306500 | 306000 | 194 |
| 424 | 20240808 | 114500 | 52430142000 | 306000 | 306500 | 306500 | 306000 | 86 |
| 425 | 20240808 | 114400 | 52403824000 | 306000 | 306000 | 306500 | 306000 | 108 |
| 426 | 20240808 | 114300 | 52370766500 | 306500 | 306000 | 306500 | 306000 | 255 |
| 427 | 20240808 | 114200 | 52292670000 | 306000 | 306000 | 306500 | 306000 | 80 |
| 428 | 20240808 | 114100 | 52268186000 | 306000 | 306000 | 306500 | 306000 | 111 |
| 429 | 20240808 | 114000 | 52234209000 | 306000 | 306000 | 306500 | 306000 | 121 |
| 430 | 20240808 | 113900 | 52197153500 | 306000 | 305500 | 306500 | 305500 | 234 |
| 431 | 20240808 | 113800 | 52125546000 | 306000 | 305500 | 306000 | 305500 | 249 |
| 432 | 20240808 | 113700 | 52049419000 | 306000 | 306000 | 306000 | 305500 | 255 |
| 433 | 20240808 | 113600 | 51971407500 | 305500 | 306000 | 306000 | 305500 | 104 |
| 434 | 20240808 | 113500 | 51939632000 | 306000 | 305500 | 306000 | 305500 | 275 |
| 435 | 20240808 | 113400 | 51855609000 | 305500 | 305500 | 306000 | 305500 | 132 |
| 436 | 20240808 | 113300 | 51815257000 | 305500 | 305500 | 306000 | 305500 | 89 |
| 437 | 20240808 | 113200 | 51788057500 | 305500 | 306000 | 306000 | 305500 | 192 |
| 438 | 20240808 | 113100 | 51729342000 | 305500 | 305500 | 306000 | 305500 | 173 |
| 439 | 20240808 | 113000 | 51676472000 | 305500 | 306000 | 306000 | 305500 | 499 |
| 440 | 20240808 | 112900 | 51523805500 | 306000 | 306500 | 307000 | 306000 | 414 |
| 441 | 20240808 | 112800 | 51396938000 | 306500 | 306500 | 307000 | 306500 | 256 |
| 442 | 20240808 | 112700 | 51318472000 | 306500 | 306000 | 307000 | 306000 | 277 |
| 443 | 20240808 | 112600 | 51233563000 | 306500 | 306500 | 307000 | 306000 | 438 |
| 444 | 20240808 | 112500 | 51099313000 | 306500 | 307000 | 307000 | 306500 | 520 |
| 445 | 20240808 | 112400 | 50939876500 | 306500 | 306500 | 307000 | 306500 | 538 |
| 446 | 20240808 | 112300 | 50774721000 | 307000 | 306500 | 307000 | 306500 | 172 |
| 447 | 20240808 | 112200 | 50721948000 | 307000 | 306500 | 307000 | 306500 | 570 |
| 448 | 20240808 | 112100 | 50547019000 | 306500 | 306000 | 307000 | 306000 | 875 |
| 449 | 20240808 | 112000 | 50278775500 | 306500 | 306000 | 306500 | 306000 | 377 |
| 450 | 20240808 | 111900 | 50163353000 | 306000 | 306000 | 306500 | 305500 | 606 |
| 451 | 20240808 | 111800 | 49977904500 | 306000 | 306000 | 306000 | 305500 | 143 |
| 452 | 20240808 | 111700 | 49934199500 | 305500 | 305500 | 306000 | 305500 | 82 |
| 453 | 20240808 | 111600 | 49909143500 | 305500 | 305500 | 306000 | 305500 | 114 |
| 454 | 20240808 | 111500 | 49874295500 | 305500 | 305500 | 306000 | 305000 | 615 |
| 455 | 20240808 | 111400 | 49686418000 | 305500 | 305500 | 306000 | 305500 | 133 |
| 456 | 20240808 | 111300 | 49645767500 | 305500 | 305500 | 306000 | 305500 | 290 |
| 457 | 20240808 | 111200 | 49557132000 | 305500 | 305500 | 306000 | 305500 | 498 |
| 458 | 20240808 | 111100 | 49404874500 | 306000 | 305000 | 306000 | 305000 | 134 |
| 459 | 20240808 | 111000 | 49363926500 | 305500 | 305500 | 306000 | 305000 | 93 |
| 460 | 20240808 | 110900 | 49335534000 | 305000 | 305500 | 306000 | 305000 | 1042 |
| 461 | 20240808 | 110800 | 49017204500 | 306000 | 305500 | 306000 | 305500 | 230 |
| 462 | 20240808 | 110700 | 48946869000 | 305500 | 305000 | 306000 | 305000 | 658 |
| 463 | 20240808 | 110600 | 48745719500 | 305500 | 305500 | 305500 | 305000 | 147 |
| 464 | 20240808 | 110500 | 48700840000 | 305000 | 305000 | 305500 | 305000 | 730 |
| 465 | 20240808 | 110400 | 48477959000 | 305000 | 305500 | 306000 | 305000 | 634 |
| 466 | 20240808 | 110300 | 48284285000 | 305500 | 305000 | 305500 | 304500 | 968 |
| 467 | 20240808 | 110200 | 47989071000 | 304500 | 304500 | 305000 | 304500 | 315 |
| 468 | 20240808 | 110100 | 47893129000 | 304500 | 304500 | 305000 | 304000 | 125 |
| 469 | 20240808 | 110000 | 47855076500 | 304000 | 304000 | 304500 | 303500 | 550 |
| 470 | 20240808 | 105900 | 47687814000 | 304000 | 304500 | 304500 | 303500 | 427 |
| 471 | 20240808 | 105800 | 47558008000 | 304000 | 304000 | 304500 | 303500 | 695 |
| 472 | 20240808 | 105700 | 47346792000 | 303500 | 304000 | 304000 | 303500 | 280 |
| 473 | 20240808 | 105600 | 47261723000 | 304000 | 304000 | 304500 | 303500 | 504 |
| 474 | 20240808 | 105500 | 47108486000 | 304000 | 304000 | 304000 | 303500 | 297 |
| 475 | 20240808 | 105400 | 47018267000 | 303500 | 303500 | 304000 | 303000 | 716 |
| 476 | 20240808 | 105300 | 46800944500 | 303000 | 303000 | 303500 | 303000 | 229 |
| 477 | 20240808 | 105200 | 46731476500 | 303000 | 303500 | 303500 | 303000 | 522 |
| 478 | 20240808 | 105100 | 46573115500 | 303500 | 303500 | 303500 | 303000 | 234 |
| 479 | 20240808 | 105000 | 46502134000 | 303500 | 303500 | 304000 | 303500 | 795 |
| 480 | 20240808 | 104900 | 46260827500 | 304000 | 303000 | 304000 | 303000 | 2298 |
| 481 | 20240808 | 104800 | 45563512500 | 303500 | 303500 | 303500 | 303000 | 322 |
| 482 | 20240808 | 104700 | 45465849000 | 303000 | 303500 | 303500 | 303000 | 460 |
| 483 | 20240808 | 104600 | 45326403000 | 303500 | 303000 | 303500 | 303000 | 484 |
| 484 | 20240808 | 104500 | 45179684000 | 303000 | 303500 | 304000 | 303000 | 1464 |
| 485 | 20240808 | 104400 | 44735438500 | 304000 | 304000 | 304000 | 303500 | 333 |
| 486 | 20240808 | 104300 | 44634330500 | 304000 | 304000 | 304000 | 303500 | 233 |
| 487 | 20240808 | 104200 | 44563574500 | 303500 | 303500 | 304000 | 303500 | 1206 |
| 488 | 20240808 | 104100 | 44197467000 | 304000 | 304000 | 304000 | 303500 | 344 |
| 489 | 20240808 | 104000 | 44092963000 | 304000 | 304000 | 304500 | 303500 | 954 |
| 490 | 20240808 | 103900 | 43802943000 | 304000 | 304500 | 304500 | 304000 | 701 |
| 491 | 20240808 | 103800 | 43589821500 | 304000 | 304500 | 304500 | 304000 | 138 |
| 492 | 20240808 | 103700 | 43547838000 | 304500 | 304000 | 304500 | 304000 | 174 |
| 493 | 20240808 | 103600 | 43494931000 | 304500 | 303500 | 304500 | 303500 | 659 |
| 494 | 20240808 | 103500 | 43294657500 | 303500 | 303500 | 304000 | 303000 | 1548 |
| 495 | 20240808 | 103400 | 42824885000 | 303500 | 304000 | 304500 | 303000 | 6219 |
| 496 | 20240808 | 103300 | 40936056000 | 304500 | 304500 | 305000 | 304000 | 698 |
| 497 | 20240808 | 103200 | 40723522500 | 304500 | 304500 | 305500 | 304500 | 574 |
| 498 | 20240808 | 103100 | 40548623500 | 305000 | 304500 | 305000 | 304000 | 772 |
| 499 | 20240808 | 103000 | 40313583500 | 304500 | 304500 | 304500 | 304000 | 197 |
| 500 | 20240808 | 102900 | 40253655000 | 304000 | 304500 | 304500 | 304000 | 336 |
| 501 | 20240808 | 102800 | 40151415000 | 304500 | 305000 | 305000 | 304000 | 738 |
| 502 | 20240808 | 102700 | 39926720000 | 304500 | 305500 | 305500 | 304500 | 490 |
| 503 | 20240808 | 102600 | 39777264000 | 305000 | 305000 | 305500 | 304000 | 623 |
| 504 | 20240808 | 102500 | 39587416000 | 305000 | 304500 | 305500 | 304000 | 697 |
| 505 | 20240808 | 102400 | 39375108000 | 304500 | 304500 | 304500 | 304000 | 805 |
| 506 | 20240808 | 102300 | 39130255500 | 304500 | 304500 | 304500 | 304000 | 414 |
| 507 | 20240808 | 102200 | 39004367500 | 304000 | 305000 | 305000 | 304000 | 1758 |
| 508 | 20240808 | 102100 | 38469031500 | 304500 | 305500 | 305500 | 304500 | 1472 |
| 509 | 20240808 | 102000 | 38020181000 | 305500 | 305500 | 305500 | 305000 | 1004 |
| 510 | 20240808 | 101900 | 37713652500 | 305500 | 305000 | 305500 | 305000 | 496 |
| 511 | 20240808 | 101800 | 37562212000 | 305000 | 305500 | 306000 | 305000 | 2013 |
| 512 | 20240808 | 101700 | 36947296000 | 306000 | 305500 | 306000 | 305500 | 575 |
| 513 | 20240808 | 101600 | 36771543500 | 306000 | 305500 | 306000 | 305500 | 451 |
| 514 | 20240808 | 101500 | 36633750000 | 306000 | 305500 | 306000 | 305000 | 315 |
| 515 | 20240808 | 101400 | 36537548000 | 305000 | 304500 | 305500 | 304500 | 952 |
| 516 | 20240808 | 101300 | 36247140500 | 304500 | 305000 | 305000 | 304500 | 462 |
| 517 | 20240808 | 101200 | 36106405500 | 305000 | 304500 | 305000 | 304500 | 465 |
| 518 | 20240808 | 101100 | 35964720000 | 305000 | 305000 | 305000 | 304500 | 370 |
| 519 | 20240808 | 101000 | 35852048500 | 304500 | 305000 | 305000 | 304500 | 499 |
| 520 | 20240808 | 100900 | 35700048000 | 304500 | 305000 | 305000 | 304500 | 1157 |
| 521 | 20240808 | 100800 | 35347524500 | 304500 | 305000 | 305000 | 304500 | 357 |
| 522 | 20240808 | 100700 | 35238702000 | 305000 | 305000 | 305000 | 304500 | 715 |
| 523 | 20240808 | 100600 | 35020686500 | 305000 | 305000 | 306000 | 304500 | 2281 |
| 524 | 20240808 | 100500 | 34324097500 | 305000 | 304500 | 305500 | 304500 | 339 |
| 525 | 20240808 | 100400 | 34220735000 | 305000 | 305000 | 305500 | 304500 | 443 |
| 526 | 20240808 | 100300 | 34085671500 | 304500 | 304500 | 305500 | 304000 | 853 |
| 527 | 20240808 | 100200 | 33825880000 | 304500 | 304000 | 305000 | 304000 | 678 |
| 528 | 20240808 | 100100 | 33619499000 | 304500 | 304000 | 304500 | 304000 | 421 |
| 529 | 20240808 | 100000 | 33491418500 | 304000 | 304500 | 304500 | 303500 | 3084 |
| 530 | 20240808 | 095900 | 32553729000 | 304500 | 305000 | 305000 | 304500 | 975 |
| 531 | 20240808 | 095800 | 32256712000 | 305000 | 305000 | 305000 | 304000 | 526 |
| 532 | 20240808 | 095700 | 32096556500 | 304500 | 305000 | 305000 | 304000 | 749 |
| 533 | 20240808 | 095600 | 31868482000 | 304500 | 304500 | 304500 | 304000 | 1260 |
| 534 | 20240808 | 095500 | 31485091000 | 304000 | 304000 | 304500 | 304000 | 515 |
| 535 | 20240808 | 095400 | 31328377000 | 304500 | 304000 | 304500 | 304000 | 274 |
| 536 | 20240808 | 095300 | 31245061000 | 304500 | 305000 | 305000 | 303500 | 3311 |
| 537 | 20240808 | 095200 | 30237987000 | 304500 | 305000 | 305500 | 304500 | 1690 |
| 538 | 20240808 | 095100 | 29722720000 | 305500 | 305000 | 305500 | 305000 | 756 |
| 539 | 20240808 | 095000 | 29492070500 | 305000 | 305000 | 305500 | 305000 | 824 |
| 540 | 20240808 | 094900 | 29240739000 | 305000 | 305000 | 305500 | 305000 | 788 |
| 541 | 20240808 | 094800 | 29000380000 | 305000 | 304500 | 305500 | 304500 | 2183 |
| 542 | 20240808 | 094700 | 28334871000 | 304500 | 305000 | 305000 | 304500 | 388 |
| 543 | 20240808 | 094600 | 28216674500 | 304500 | 304500 | 305000 | 304500 | 576 |
| 544 | 20240808 | 094500 | 28041229000 | 304500 | 305000 | 305500 | 304500 | 2386 |
| 545 | 20240808 | 094400 | 27313755500 | 305000 | 305500 | 305500 | 305000 | 749 |
| 546 | 20240808 | 094300 | 27085244000 | 305000 | 305500 | 305500 | 305000 | 1049 |
| 547 | 20240808 | 094200 | 26765053000 | 305500 | 305500 | 306500 | 305000 | 1608 |
| 548 | 20240808 | 094100 | 26273654500 | 305500 | 305500 | 306000 | 305000 | 1962 |
| 549 | 20240808 | 094000 | 25674243500 | 306000 | 305500 | 306000 | 305500 | 658 |
| 550 | 20240808 | 093900 | 25473183000 | 305500 | 306000 | 306500 | 305500 | 1582 |
| 551 | 20240808 | 093800 | 24989343500 | 306500 | 306000 | 306500 | 306000 | 1472 |
| 552 | 20240808 | 093700 | 24538674500 | 306000 | 306000 | 306500 | 305500 | 3072 |
| 553 | 20240808 | 093600 | 23598650500 | 306000 | 306000 | 306500 | 306000 | 573 |
| 554 | 20240808 | 093500 | 23423210500 | 306500 | 306500 | 307000 | 306000 | 1718 |
| 555 | 20240808 | 093400 | 22896721500 | 306500 | 308000 | 308000 | 306500 | 4383 |
| 556 | 20240808 | 093300 | 21550059500 | 308500 | 308500 | 308500 | 308000 | 229 |
| 557 | 20240808 | 093200 | 21479500000 | 308000 | 308500 | 308500 | 307500 | 435 |
| 558 | 20240808 | 093100 | 21345521500 | 308000 | 307500 | 308500 | 307500 | 406 |
| 559 | 20240808 | 093000 | 21220498000 | 307500 | 307500 | 308000 | 307000 | 1058 |
| 560 | 20240808 | 092900 | 20895168500 | 307000 | 308000 | 308000 | 307000 | 1664 |
| 561 | 20240808 | 092800 | 20383636000 | 308000 | 308500 | 309000 | 307500 | 2340 |
| 562 | 20240808 | 092700 | 19662744500 | 308500 | 308000 | 308500 | 308000 | 848 |
| 563 | 20240808 | 092600 | 19401449500 | 308000 | 308000 | 308500 | 308000 | 810 |
| 564 | 20240808 | 092500 | 19151705000 | 308000 | 308000 | 309000 | 308000 | 1011 |
| 565 | 20240808 | 092400 | 18839850000 | 308500 | 307500 | 308500 | 307500 | 1016 |
| 566 | 20240808 | 092300 | 18526966500 | 308000 | 309000 | 309500 | 307500 | 5677 |
| 567 | 20240808 | 092200 | 16778366500 | 309500 | 309500 | 309500 | 309000 | 997 |
| 568 | 20240808 | 092100 | 16470235500 | 309500 | 311500 | 311500 | 309500 | 2151 |
| 569 | 20240808 | 092000 | 15802821000 | 311500 | 311500 | 312000 | 310500 | 850 |
| 570 | 20240808 | 091900 | 15538118500 | 310500 | 311000 | 311500 | 310500 | 1003 |
| 571 | 20240808 | 091800 | 15226027000 | 311000 | 311500 | 311500 | 310500 | 788 |
| 572 | 20240808 | 091700 | 14981083500 | 311000 | 310000 | 311500 | 310000 | 820 |
| 573 | 20240808 | 091600 | 14726338500 | 310000 | 310000 | 310500 | 310000 | 243 |
| 574 | 20240808 | 091500 | 14650928000 | 310000 | 309000 | 310000 | 309000 | 884 |
| 575 | 20240808 | 091400 | 14377076000 | 309500 | 310500 | 311000 | 309000 | 1769 |
| 576 | 20240808 | 091300 | 13829201000 | 310500 | 310000 | 310500 | 309500 | 1458 |
| 577 | 20240808 | 091200 | 13376971000 | 309500 | 309000 | 309500 | 309000 | 799 |
| 578 | 20240808 | 091100 | 13129784000 | 309000 | 310500 | 310500 | 309000 | 5204 |
| 579 | 20240808 | 091000 | 11518859500 | 310500 | 312000 | 312000 | 310000 | 4680 |
| 580 | 20240808 | 090900 | 10064006500 | 312000 | 312000 | 312500 | 311500 | 632 |
| 581 | 20240808 | 090800 | 9866829000 | 312500 | 312000 | 312500 | 311500 | 581 |
| 582 | 20240808 | 090700 | 9685548000 | 312000 | 312500 | 313000 | 311500 | 1255 |
| 583 | 20240808 | 090600 | 9293585000 | 313000 | 313000 | 313000 | 312000 | 859 |
| 584 | 20240808 | 090500 | 9025076000 | 313000 | 311000 | 313000 | 311000 | 1725 |
| 585 | 20240808 | 090400 | 8486258000 | 311000 | 312500 | 313000 | 311000 | 1013 |
| 586 | 20240808 | 090300 | 8170328000 | 312500 | 312000 | 313500 | 311500 | 2326 |
| 587 | 20240808 | 090200 | 7443264000 | 311500 | 310500 | 312000 | 310000 | 2755 |
| 588 | 20240808 | 090100 | 6586403500 | 310500 | 311000 | 312000 | 309500 | 7701 |
| 589 | 20240808 | 090000 | 4196625000 | 311000 | 309500 | 313000 | 309500 | 13452 |