34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 184700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 13449 |
| 3 | 20240809 | 184600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 4 | 20240809 | 184500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 5 | 20240809 | 184400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 6 | 20240809 | 184300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 7 | 20240809 | 184200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 8 | 20240809 | 184100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 9 | 20240809 | 184000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 10 | 20240809 | 183900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 11 | 20240809 | 183800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 12 | 20240809 | 183700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 13 | 20240809 | 183600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 14 | 20240809 | 183500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 15 | 20240809 | 183400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 16 | 20240809 | 183300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 17 | 20240809 | 183200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 18 | 20240809 | 183100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 19 | 20240809 | 183000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 20 | 20240809 | 182900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 21 | 20240809 | 182800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 22 | 20240809 | 182700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 23 | 20240809 | 182600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 24 | 20240809 | 182500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 25 | 20240809 | 182400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 26 | 20240809 | 182300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 27 | 20240809 | 182200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 28 | 20240809 | 182100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 29 | 20240809 | 182000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 30 | 20240809 | 181900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 31 | 20240809 | 181800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 32 | 20240809 | 181700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 13449 |
| 33 | 20240809 | 181600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 34 | 20240809 | 181500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 35 | 20240809 | 181400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 36 | 20240809 | 181300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 37 | 20240809 | 181200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 38 | 20240809 | 181100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 39 | 20240809 | 181000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 40 | 20240809 | 180900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 41 | 20240809 | 180800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 42 | 20240809 | 180700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 43 | 20240809 | 180600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 44 | 20240809 | 180500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 45 | 20240809 | 180400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 46 | 20240809 | 180300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 47 | 20240809 | 180200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 48 | 20240809 | 180100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 49 | 20240809 | 180000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 50 | 20240809 | 175900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 51 | 20240809 | 175800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 52 | 20240809 | 175700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 53 | 20240809 | 175600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 54 | 20240809 | 175500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 55 | 20240809 | 175400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 56 | 20240809 | 175300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 57 | 20240809 | 175200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 58 | 20240809 | 175100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 59 | 20240809 | 175000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 60 | 20240809 | 174900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 61 | 20240809 | 174800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 62 | 20240809 | 174700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 13449 |
| 63 | 20240809 | 174600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 64 | 20240809 | 174500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 65 | 20240809 | 174400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 66 | 20240809 | 174300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 67 | 20240809 | 174200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 68 | 20240809 | 174100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 69 | 20240809 | 174000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 70 | 20240809 | 173900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 71 | 20240809 | 173800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 72 | 20240809 | 173700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 73 | 20240809 | 173600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 74 | 20240809 | 173500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 75 | 20240809 | 173400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 76 | 20240809 | 173300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 77 | 20240809 | 173200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 78 | 20240809 | 173100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 79 | 20240809 | 173000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 80 | 20240809 | 172900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 81 | 20240809 | 172800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 82 | 20240809 | 172700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 83 | 20240809 | 172600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 84 | 20240809 | 172500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 85 | 20240809 | 172400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 86 | 20240809 | 172300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 87 | 20240809 | 172200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 88 | 20240809 | 172100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 89 | 20240809 | 172000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 90 | 20240809 | 171900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 91 | 20240809 | 171800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 92 | 20240809 | 171700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 13449 |
| 93 | 20240809 | 171600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 94 | 20240809 | 171500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 95 | 20240809 | 171400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 96 | 20240809 | 171300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 97 | 20240809 | 171200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 98 | 20240809 | 171100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 99 | 20240809 | 171000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 100 | 20240809 | 170900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 101 | 20240809 | 170800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 102 | 20240809 | 170700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 103 | 20240809 | 170600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 104 | 20240809 | 170500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 105 | 20240809 | 170400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 106 | 20240809 | 170300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 107 | 20240809 | 170200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 108 | 20240809 | 170100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 109 | 20240809 | 170000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 110 | 20240809 | 165900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 111 | 20240809 | 165800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 112 | 20240809 | 165700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 113 | 20240809 | 165600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 114 | 20240809 | 165500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 115 | 20240809 | 165400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 116 | 20240809 | 165300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 117 | 20240809 | 165200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 118 | 20240809 | 165100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 119 | 20240809 | 165000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 120 | 20240809 | 164900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 121 | 20240809 | 164800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 122 | 20240809 | 164700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 13449 |
| 123 | 20240809 | 164600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 124 | 20240809 | 164500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 125 | 20240809 | 164400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 126 | 20240809 | 164300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 127 | 20240809 | 164200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 128 | 20240809 | 164100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 129 | 20240809 | 164000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 130 | 20240809 | 163900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 131 | 20240809 | 163800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 132 | 20240809 | 163700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 133 | 20240809 | 163600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 134 | 20240809 | 163500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 135 | 20240809 | 163400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 136 | 20240809 | 163300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 137 | 20240809 | 163200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 138 | 20240809 | 163100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 139 | 20240809 | 163000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 140 | 20240809 | 162900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 141 | 20240809 | 162800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 142 | 20240809 | 162700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 143 | 20240809 | 162600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 144 | 20240809 | 162500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 145 | 20240809 | 162400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 146 | 20240809 | 162300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 147 | 20240809 | 162200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 148 | 20240809 | 162100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 149 | 20240809 | 162000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 150 | 20240809 | 161900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 151 | 20240809 | 161800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 152 | 20240809 | 161700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 13449 |
| 153 | 20240809 | 161600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 154 | 20240809 | 161500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 155 | 20240809 | 161400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 156 | 20240809 | 161300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 157 | 20240809 | 161200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 158 | 20240809 | 161100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 159 | 20240809 | 161000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 160 | 20240809 | 160900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 161 | 20240809 | 160800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 162 | 20240809 | 160700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 163 | 20240809 | 160600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 164 | 20240809 | 160500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 165 | 20240809 | 160400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 166 | 20240809 | 160300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 167 | 20240809 | 160200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 168 | 20240809 | 160100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 169 | 20240809 | 160000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 170 | 20240809 | 155900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 171 | 20240809 | 155800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 172 | 20240809 | 155700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 173 | 20240809 | 155600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 174 | 20240809 | 155500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 175 | 20240809 | 155400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 176 | 20240809 | 155300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 177 | 20240809 | 155200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 178 | 20240809 | 155100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 179 | 20240809 | 155000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 180 | 20240809 | 154900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 181 | 20240809 | 154800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 182 | 20240809 | 154700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 13449 |
| 183 | 20240809 | 154600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 184 | 20240809 | 154500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 185 | 20240809 | 154400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 186 | 20240809 | 154300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 187 | 20240809 | 154200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 188 | 20240809 | 154100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 189 | 20240809 | 154000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 190 | 20240809 | 153900 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 191 | 20240809 | 153800 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 192 | 20240809 | 153700 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 193 | 20240809 | 153600 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 194 | 20240809 | 153500 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 195 | 20240809 | 153400 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 196 | 20240809 | 153300 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 197 | 20240809 | 153200 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 198 | 20240809 | 153100 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 199 | 20240809 | 153000 | 108359361500 | 310000 | 310000 | 310000 | 310000 | 13449 |
| 200 | 20240809 | 152900 | 104190171500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 201 | 20240809 | 152800 | 104190171500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 202 | 20240809 | 152700 | 104190171500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 203 | 20240809 | 152600 | 104190171500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 204 | 20240809 | 152500 | 104190171500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 205 | 20240809 | 152400 | 104190171500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 206 | 20240809 | 152300 | 104190171500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 207 | 20240809 | 152200 | 104190171500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 208 | 20240809 | 152100 | 104190171500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 209 | 20240809 | 152000 | 104190171500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 210 | 20240809 | 151900 | 104190171500 | 310000 | 309500 | 310500 | 309500 | 2850 |
| 211 | 20240809 | 151800 | 103306670000 | 310000 | 310000 | 310000 | 309500 | 1603 |
| 212 | 20240809 | 151700 | 102810231000 | 310000 | 310000 | 310000 | 309500 | 865 |
| 213 | 20240809 | 151600 | 102542132500 | 309500 | 310000 | 310000 | 309500 | 772 |
| 214 | 20240809 | 151500 | 102302874000 | 310000 | 310000 | 310000 | 309500 | 819 |
| 215 | 20240809 | 151400 | 102049044000 | 310000 | 310000 | 310000 | 309500 | 808 |
| 216 | 20240809 | 151300 | 101798611000 | 310000 | 309500 | 310000 | 309000 | 1701 |
| 217 | 20240809 | 151200 | 101271962000 | 309500 | 309000 | 310000 | 308500 | 4553 |
| 218 | 20240809 | 151100 | 99863493500 | 309000 | 309000 | 309000 | 308500 | 587 |
| 219 | 20240809 | 151000 | 99682162000 | 309000 | 309000 | 309000 | 308500 | 1030 |
| 220 | 20240809 | 150900 | 99364182500 | 309000 | 309000 | 309000 | 308500 | 185 |
| 221 | 20240809 | 150800 | 99307036000 | 309000 | 309000 | 309000 | 308500 | 398 |
| 222 | 20240809 | 150700 | 99184081000 | 309000 | 308500 | 309000 | 308000 | 234 |
| 223 | 20240809 | 150600 | 99111845500 | 308500 | 308000 | 308500 | 308000 | 757 |
| 224 | 20240809 | 150500 | 98878337500 | 308000 | 308500 | 308500 | 308000 | 166 |
| 225 | 20240809 | 150400 | 98827172500 | 308500 | 308500 | 308500 | 308000 | 134 |
| 226 | 20240809 | 150300 | 98785856500 | 308500 | 308000 | 308500 | 308000 | 187 |
| 227 | 20240809 | 150200 | 98728213000 | 308500 | 308500 | 308500 | 308000 | 97 |
| 228 | 20240809 | 150100 | 98698294000 | 308500 | 308500 | 308500 | 308000 | 192 |
| 229 | 20240809 | 150000 | 98639088000 | 308500 | 308500 | 309000 | 308000 | 435 |
| 230 | 20240809 | 145900 | 98504883000 | 308500 | 308000 | 309000 | 308000 | 283 |
| 231 | 20240809 | 145800 | 98417553000 | 308500 | 308500 | 309000 | 308000 | 812 |
| 232 | 20240809 | 145700 | 98167361000 | 308000 | 308500 | 308500 | 308000 | 526 |
| 233 | 20240809 | 145600 | 98005222500 | 309000 | 309000 | 309000 | 308500 | 241 |
| 234 | 20240809 | 145500 | 97930840500 | 309000 | 309000 | 309500 | 308500 | 851 |
| 235 | 20240809 | 145400 | 97667937000 | 309000 | 309000 | 309500 | 309000 | 518 |
| 236 | 20240809 | 145300 | 97507845500 | 309500 | 309000 | 309500 | 309000 | 602 |
| 237 | 20240809 | 145200 | 97321615000 | 309000 | 310000 | 310000 | 309000 | 2002 |
| 238 | 20240809 | 145100 | 96702180500 | 310000 | 310000 | 310000 | 309500 | 671 |
| 239 | 20240809 | 145000 | 96494473500 | 310000 | 309500 | 310000 | 309500 | 141 |
| 240 | 20240809 | 144900 | 96450765500 | 310000 | 309500 | 310000 | 309500 | 2311 |
| 241 | 20240809 | 144800 | 95735326500 | 309500 | 309500 | 309500 | 309000 | 126 |
| 242 | 20240809 | 144700 | 95696342000 | 309500 | 309500 | 309500 | 309000 | 125 |
| 243 | 20240809 | 144600 | 95657675500 | 309000 | 309000 | 309500 | 309000 | 398 |
| 244 | 20240809 | 144500 | 95534644000 | 309000 | 308500 | 309500 | 308500 | 1570 |
| 245 | 20240809 | 144400 | 95049517500 | 309000 | 309000 | 309000 | 308500 | 188 |
| 246 | 20240809 | 144300 | 94991482500 | 309000 | 308500 | 309000 | 308000 | 1103 |
| 247 | 20240809 | 144200 | 94651075000 | 308500 | 308500 | 308500 | 308000 | 168 |
| 248 | 20240809 | 144100 | 94599278500 | 308500 | 308000 | 308500 | 308000 | 75 |
| 249 | 20240809 | 144000 | 94576148500 | 308500 | 308500 | 308500 | 308000 | 145 |
| 250 | 20240809 | 143900 | 94531435000 | 308000 | 309000 | 309000 | 308000 | 2227 |
| 251 | 20240809 | 143800 | 93844396000 | 308500 | 308500 | 309000 | 308500 | 279 |
| 252 | 20240809 | 143700 | 93758201000 | 309000 | 309000 | 309000 | 308500 | 105 |
| 253 | 20240809 | 143600 | 93725767500 | 309000 | 309000 | 309000 | 308500 | 962 |
| 254 | 20240809 | 143500 | 93428548000 | 309000 | 309000 | 309000 | 308500 | 152 |
| 255 | 20240809 | 143400 | 93381603000 | 309000 | 309000 | 309000 | 308500 | 717 |
| 256 | 20240809 | 143300 | 93160085000 | 309000 | 309000 | 309000 | 308500 | 1171 |
| 257 | 20240809 | 143200 | 92798289500 | 309000 | 309000 | 309000 | 308500 | 476 |
| 258 | 20240809 | 143100 | 92651229500 | 309000 | 309000 | 309000 | 308500 | 110 |
| 259 | 20240809 | 143000 | 92617245500 | 308500 | 308000 | 308500 | 308000 | 4270 |
| 260 | 20240809 | 142900 | 91301450500 | 308000 | 307500 | 308000 | 307500 | 127 |
| 261 | 20240809 | 142800 | 91262367000 | 308000 | 308000 | 308000 | 307500 | 338 |
| 262 | 20240809 | 142700 | 91158383000 | 307500 | 308000 | 308000 | 307500 | 353 |
| 263 | 20240809 | 142600 | 91049817000 | 308000 | 308000 | 308000 | 307500 | 117 |
| 264 | 20240809 | 142500 | 91013805000 | 308000 | 307500 | 308000 | 307500 | 142 |
| 265 | 20240809 | 142400 | 90970091000 | 307500 | 307500 | 307500 | 307000 | 830 |
| 266 | 20240809 | 142300 | 90714908500 | 307500 | 306500 | 307500 | 306500 | 1718 |
| 267 | 20240809 | 142200 | 90187364500 | 307000 | 307000 | 307000 | 306500 | 441 |
| 268 | 20240809 | 142100 | 90051997000 | 306500 | 307000 | 307000 | 306500 | 714 |
| 269 | 20240809 | 142000 | 89833103000 | 306500 | 306500 | 307000 | 306500 | 721 |
| 270 | 20240809 | 141900 | 89612004500 | 307000 | 307000 | 307000 | 306500 | 152 |
| 271 | 20240809 | 141800 | 89565376000 | 306500 | 307000 | 307000 | 306500 | 159 |
| 272 | 20240809 | 141700 | 89516603000 | 307000 | 307000 | 307000 | 306500 | 121 |
| 273 | 20240809 | 141600 | 89479470000 | 307000 | 306500 | 307000 | 306500 | 77 |
| 274 | 20240809 | 141500 | 89455862000 | 306500 | 307000 | 307000 | 306500 | 353 |
| 275 | 20240809 | 141400 | 89347644500 | 306500 | 307000 | 307000 | 306500 | 955 |
| 276 | 20240809 | 141300 | 89054471500 | 306500 | 307000 | 307000 | 306500 | 247 |
| 277 | 20240809 | 141200 | 88978669000 | 307000 | 306500 | 307000 | 306500 | 64 |
| 278 | 20240809 | 141100 | 88959037500 | 307000 | 306500 | 307000 | 306500 | 3837 |
| 279 | 20240809 | 141000 | 87781432000 | 307000 | 307000 | 307000 | 306500 | 58 |
| 280 | 20240809 | 140900 | 87763628000 | 306500 | 306000 | 306500 | 306000 | 340 |
| 281 | 20240809 | 140800 | 87659426500 | 306000 | 306000 | 306500 | 305500 | 131 |
| 282 | 20240809 | 140700 | 87619327500 | 306000 | 306000 | 306000 | 305500 | 312 |
| 283 | 20240809 | 140600 | 87523877000 | 306000 | 305000 | 306000 | 305000 | 930 |
| 284 | 20240809 | 140500 | 87239844500 | 305500 | 305000 | 305500 | 304500 | 1312 |
| 285 | 20240809 | 140400 | 86839416500 | 305000 | 305000 | 305000 | 304500 | 348 |
| 286 | 20240809 | 140300 | 86733289000 | 305000 | 305000 | 305000 | 304500 | 1548 |
| 287 | 20240809 | 140200 | 86261174000 | 305500 | 305000 | 305500 | 305000 | 710 |
| 288 | 20240809 | 140100 | 86044607500 | 305000 | 305000 | 305500 | 305000 | 1858 |
| 289 | 20240809 | 140000 | 85477872000 | 305500 | 305000 | 305500 | 305000 | 755 |
| 290 | 20240809 | 135900 | 85247517000 | 305000 | 305000 | 305500 | 305000 | 493 |
| 291 | 20240809 | 135800 | 85097122500 | 305000 | 305500 | 305500 | 305000 | 4062 |
| 292 | 20240809 | 135700 | 83856732000 | 305500 | 305500 | 306000 | 305500 | 519 |
| 293 | 20240809 | 135600 | 83698142500 | 305500 | 306000 | 306000 | 305500 | 142 |
| 294 | 20240809 | 135500 | 83654709500 | 306000 | 306000 | 306500 | 305500 | 878 |
| 295 | 20240809 | 135400 | 83386054500 | 306500 | 306500 | 306500 | 306000 | 259 |
| 296 | 20240809 | 135300 | 83306709500 | 306000 | 306000 | 306500 | 306000 | 1907 |
| 297 | 20240809 | 135200 | 82723160000 | 306500 | 306500 | 307000 | 306000 | 517 |
| 298 | 20240809 | 135100 | 82564738000 | 306500 | 307000 | 307000 | 306500 | 521 |
| 299 | 20240809 | 135000 | 82405029500 | 307000 | 307000 | 307000 | 306500 | 191 |
| 300 | 20240809 | 134900 | 82346469000 | 307000 | 307000 | 307000 | 306500 | 53 |
| 301 | 20240809 | 134800 | 82330207500 | 307000 | 307000 | 307000 | 306500 | 414 |
| 302 | 20240809 | 134700 | 82203241000 | 307000 | 307000 | 307000 | 306500 | 124 |
| 303 | 20240809 | 134600 | 82165210500 | 307000 | 306500 | 307000 | 306000 | 683 |
| 304 | 20240809 | 134500 | 81955851000 | 306500 | 306500 | 306500 | 306000 | 137 |
| 305 | 20240809 | 134400 | 81913883500 | 306500 | 307000 | 307000 | 306000 | 3652 |
| 306 | 20240809 | 134300 | 80794541000 | 307000 | 307000 | 307000 | 306500 | 538 |
| 307 | 20240809 | 134200 | 80629541500 | 307000 | 307500 | 307500 | 306500 | 2521 |
| 308 | 20240809 | 134100 | 79855789500 | 307500 | 308000 | 308000 | 307000 | 1768 |
| 309 | 20240809 | 134000 | 79312307500 | 308000 | 307500 | 308000 | 307500 | 91 |
| 310 | 20240809 | 133900 | 79284301000 | 307500 | 308000 | 308000 | 307500 | 1076 |
| 311 | 20240809 | 133800 | 78953368500 | 308000 | 308000 | 308000 | 307500 | 677 |
| 312 | 20240809 | 133700 | 78744910000 | 308000 | 308000 | 308000 | 307500 | 145 |
| 313 | 20240809 | 133600 | 78700277000 | 307500 | 307500 | 308000 | 307500 | 59 |
| 314 | 20240809 | 133500 | 78682112500 | 308000 | 308000 | 308000 | 307500 | 323 |
| 315 | 20240809 | 133400 | 78582770000 | 308000 | 308000 | 308000 | 307500 | 517 |
| 316 | 20240809 | 133300 | 78423777000 | 308000 | 308000 | 308000 | 307500 | 231 |
| 317 | 20240809 | 133200 | 78352676000 | 307500 | 308000 | 308000 | 307500 | 162 |
| 318 | 20240809 | 133100 | 78302841000 | 307500 | 307500 | 308000 | 307500 | 104 |
| 319 | 20240809 | 133000 | 78270839000 | 307500 | 307000 | 308000 | 307000 | 464 |
| 320 | 20240809 | 132900 | 78128149500 | 307500 | 307500 | 308000 | 307000 | 816 |
| 321 | 20240809 | 132800 | 77877232500 | 308000 | 308000 | 308000 | 307000 | 1623 |
| 322 | 20240809 | 132700 | 77378078500 | 308000 | 308500 | 308500 | 307500 | 3188 |
| 323 | 20240809 | 132600 | 76396606500 | 308500 | 308500 | 308500 | 308000 | 347 |
| 324 | 20240809 | 132500 | 76289695000 | 308500 | 308000 | 308500 | 308000 | 199 |
| 325 | 20240809 | 132400 | 76228366500 | 308000 | 308500 | 308500 | 308000 | 2235 |
| 326 | 20240809 | 132300 | 75538974500 | 308500 | 309000 | 309500 | 308500 | 1404 |
| 327 | 20240809 | 132200 | 75105154500 | 309000 | 309000 | 309500 | 309000 | 275 |
| 328 | 20240809 | 132100 | 75020154000 | 309000 | 309500 | 309500 | 309000 | 115 |
| 329 | 20240809 | 132000 | 74984593000 | 309000 | 309500 | 309500 | 309000 | 404 |
| 330 | 20240809 | 131900 | 74859687500 | 309500 | 309500 | 309500 | 309000 | 72 |
| 331 | 20240809 | 131800 | 74837420500 | 309000 | 309500 | 309500 | 309000 | 57 |
| 332 | 20240809 | 131700 | 74819782500 | 309000 | 309500 | 309500 | 309000 | 112 |
| 333 | 20240809 | 131600 | 74785146000 | 309500 | 309000 | 309500 | 309000 | 133 |
| 334 | 20240809 | 131500 | 74744006000 | 309500 | 309500 | 310000 | 309000 | 1474 |
| 335 | 20240809 | 131400 | 74287982500 | 309500 | 310000 | 310000 | 309500 | 225 |
| 336 | 20240809 | 131300 | 74218286000 | 310000 | 309500 | 310000 | 309500 | 50 |
| 337 | 20240809 | 131200 | 74202792000 | 310000 | 309500 | 310000 | 309500 | 67 |
| 338 | 20240809 | 131100 | 74182041500 | 309500 | 310000 | 310000 | 309500 | 86 |
| 339 | 20240809 | 131000 | 74155383500 | 310000 | 310000 | 310000 | 309500 | 79 |
| 340 | 20240809 | 130900 | 74130916000 | 310000 | 309500 | 310000 | 309500 | 63 |
| 341 | 20240809 | 130800 | 74111402000 | 309500 | 310000 | 310000 | 309500 | 113 |
| 342 | 20240809 | 130700 | 74076378000 | 310000 | 309500 | 310000 | 309500 | 52 |
| 343 | 20240809 | 130600 | 74060268000 | 310000 | 310000 | 310000 | 310000 | 34 |
| 344 | 20240809 | 130500 | 74049728000 | 310000 | 310000 | 310000 | 309500 | 43 |
| 345 | 20240809 | 130400 | 74036405000 | 309500 | 310000 | 310000 | 309500 | 76 |
| 346 | 20240809 | 130300 | 74012859000 | 309500 | 310000 | 310500 | 309500 | 1187 |
| 347 | 20240809 | 130200 | 73644892500 | 310000 | 310500 | 310500 | 310000 | 261 |
| 348 | 20240809 | 130100 | 73563912000 | 310500 | 310500 | 310500 | 310000 | 66 |
| 349 | 20240809 | 130000 | 73543432000 | 310000 | 310000 | 310500 | 310000 | 278 |
| 350 | 20240809 | 125900 | 73457154000 | 310500 | 310500 | 310500 | 310000 | 105 |
| 351 | 20240809 | 125800 | 73424585000 | 310000 | 310000 | 310500 | 310000 | 67 |
| 352 | 20240809 | 125700 | 73403796000 | 310000 | 310500 | 310500 | 310000 | 95 |
| 353 | 20240809 | 125600 | 73374319500 | 310500 | 310500 | 310500 | 310000 | 69 |
| 354 | 20240809 | 125500 | 73352898500 | 310500 | 310000 | 310500 | 310000 | 140 |
| 355 | 20240809 | 125400 | 73309467500 | 310500 | 310000 | 310500 | 309500 | 417 |
| 356 | 20240809 | 125300 | 73180197500 | 310000 | 310000 | 310000 | 309500 | 121 |
| 357 | 20240809 | 125200 | 73142697000 | 309500 | 310000 | 310000 | 309500 | 85 |
| 358 | 20240809 | 125100 | 73116357000 | 309500 | 310000 | 310000 | 309500 | 385 |
| 359 | 20240809 | 125000 | 72997191500 | 310000 | 309500 | 310000 | 309500 | 172 |
| 360 | 20240809 | 124900 | 72943903000 | 310000 | 310000 | 310000 | 309500 | 42 |
| 361 | 20240809 | 124800 | 72930891500 | 310000 | 309500 | 310000 | 309500 | 61 |
| 362 | 20240809 | 124700 | 72912000000 | 310000 | 309500 | 310000 | 309500 | 94 |
| 363 | 20240809 | 124600 | 72882864500 | 309500 | 310000 | 310500 | 309500 | 801 |
| 364 | 20240809 | 124500 | 72634547500 | 310000 | 310000 | 310500 | 310000 | 327 |
| 365 | 20240809 | 124400 | 72533162500 | 310000 | 310500 | 310500 | 310000 | 345 |
| 366 | 20240809 | 124300 | 72426181500 | 310000 | 310500 | 310500 | 310000 | 53 |
| 367 | 20240809 | 124200 | 72409740500 | 310500 | 310500 | 310500 | 310000 | 105 |
| 368 | 20240809 | 124100 | 72377149000 | 310000 | 310000 | 310500 | 310000 | 166 |
| 369 | 20240809 | 124000 | 72325648500 | 310500 | 311000 | 311000 | 310500 | 470 |
| 370 | 20240809 | 123900 | 72179706500 | 310500 | 310500 | 311000 | 310500 | 489 |
| 371 | 20240809 | 123800 | 72027860500 | 310500 | 311000 | 311000 | 310500 | 96 |
| 372 | 20240809 | 123700 | 71998031500 | 310500 | 310500 | 311000 | 310500 | 351 |
| 373 | 20240809 | 123600 | 71889034500 | 310500 | 310500 | 311000 | 310500 | 98 |
| 374 | 20240809 | 123500 | 71858574000 | 311000 | 311000 | 311000 | 310500 | 147 |
| 375 | 20240809 | 123400 | 71812914000 | 311000 | 310500 | 311000 | 310500 | 125 |
| 376 | 20240809 | 123300 | 71774060000 | 310500 | 311000 | 311000 | 310500 | 70 |
| 377 | 20240809 | 123200 | 71752299000 | 311000 | 311000 | 311000 | 310500 | 325 |
| 378 | 20240809 | 123100 | 71651226000 | 311500 | 311000 | 311500 | 310500 | 1040 |
| 379 | 20240809 | 123000 | 71327809500 | 311000 | 311000 | 311000 | 310500 | 94 |
| 380 | 20240809 | 122900 | 71298582000 | 311000 | 311000 | 311000 | 310000 | 323 |
| 381 | 20240809 | 122800 | 71198288000 | 311000 | 311500 | 311500 | 310500 | 982 |
| 382 | 20240809 | 122700 | 70892836000 | 311000 | 311000 | 311500 | 311000 | 476 |
| 383 | 20240809 | 122600 | 70744784000 | 311500 | 311000 | 311500 | 311000 | 3053 |
| 384 | 20240809 | 122500 | 69795228000 | 311000 | 310500 | 311000 | 310000 | 1479 |
| 385 | 20240809 | 122400 | 69335975500 | 310500 | 310500 | 310500 | 310000 | 126 |
| 386 | 20240809 | 122300 | 69296903500 | 310500 | 310000 | 310500 | 310000 | 47 |
| 387 | 20240809 | 122200 | 69282314000 | 310000 | 310000 | 310500 | 310000 | 75 |
| 388 | 20240809 | 122100 | 69259040000 | 310000 | 310500 | 310500 | 310000 | 55 |
| 389 | 20240809 | 122000 | 69241970000 | 310000 | 310000 | 310500 | 310000 | 42 |
| 390 | 20240809 | 121900 | 69228944000 | 310000 | 310500 | 310500 | 310000 | 62 |
| 391 | 20240809 | 121800 | 69209712000 | 310000 | 310000 | 310500 | 310000 | 99 |
| 392 | 20240809 | 121700 | 69179015000 | 310000 | 310000 | 310500 | 310000 | 536 |
| 393 | 20240809 | 121600 | 69012820000 | 310500 | 310000 | 310500 | 310000 | 247 |
| 394 | 20240809 | 121500 | 68936219000 | 310000 | 310500 | 310500 | 309500 | 407 |
| 395 | 20240809 | 121400 | 68810091500 | 310500 | 310000 | 310500 | 310000 | 180 |
| 396 | 20240809 | 121300 | 68754222000 | 310500 | 310500 | 310500 | 310000 | 322 |
| 397 | 20240809 | 121200 | 68654280000 | 310500 | 310500 | 310500 | 310000 | 527 |
| 398 | 20240809 | 121100 | 68490700000 | 310000 | 310500 | 310500 | 310000 | 50 |
| 399 | 20240809 | 121000 | 68475185500 | 310500 | 310500 | 310500 | 310000 | 180 |
| 400 | 20240809 | 120900 | 68419369000 | 310500 | 310500 | 311000 | 310500 | 908 |
| 401 | 20240809 | 120800 | 68137333500 | 310000 | 310500 | 310500 | 310000 | 242 |
| 402 | 20240809 | 120700 | 68062198500 | 310000 | 310500 | 310500 | 310000 | 130 |
| 403 | 20240809 | 120600 | 68021883000 | 310500 | 310000 | 310500 | 310000 | 43 |
| 404 | 20240809 | 120500 | 68008545500 | 310500 | 310000 | 310500 | 310000 | 876 |
| 405 | 20240809 | 120400 | 67736623000 | 310500 | 310000 | 310500 | 309500 | 89 |
| 406 | 20240809 | 120300 | 67709036000 | 310000 | 311000 | 311000 | 309500 | 598 |
| 407 | 20240809 | 120200 | 67523420500 | 311000 | 311000 | 311500 | 311000 | 132 |
| 408 | 20240809 | 120100 | 67482356500 | 311000 | 311500 | 311500 | 311000 | 1564 |
| 409 | 20240809 | 120000 | 66995744000 | 311500 | 311500 | 311500 | 311000 | 276 |
| 410 | 20240809 | 115900 | 66909796000 | 311000 | 311500 | 311500 | 311000 | 146 |
| 411 | 20240809 | 115800 | 66864372000 | 311000 | 311000 | 311500 | 311000 | 102 |
| 412 | 20240809 | 115700 | 66832627000 | 311500 | 311000 | 311500 | 311000 | 108 |
| 413 | 20240809 | 115600 | 66798988500 | 311000 | 310500 | 311500 | 310500 | 1808 |
| 414 | 20240809 | 115500 | 66236816500 | 310500 | 310500 | 311000 | 310500 | 3295 |
| 415 | 20240809 | 115400 | 65213515500 | 310000 | 310000 | 310000 | 310000 | 1670 |
| 416 | 20240809 | 115300 | 64695815500 | 309500 | 309000 | 309500 | 309000 | 984 |
| 417 | 20240809 | 115200 | 64391281500 | 309500 | 309500 | 309500 | 309000 | 36 |
| 418 | 20240809 | 115100 | 64380146500 | 309500 | 309500 | 309500 | 309000 | 1017 |
| 419 | 20240809 | 115000 | 64065784500 | 310000 | 310000 | 310000 | 309500 | 27 |
| 420 | 20240809 | 114900 | 64057419000 | 309500 | 309500 | 310000 | 309500 | 80 |
| 421 | 20240809 | 114800 | 64032648000 | 309500 | 309500 | 310000 | 309500 | 153 |
| 422 | 20240809 | 114700 | 63985279500 | 309500 | 309500 | 310000 | 309500 | 254 |
| 423 | 20240809 | 114600 | 63906658500 | 310000 | 309500 | 310000 | 309500 | 65 |
| 424 | 20240809 | 114500 | 63886523500 | 310000 | 310000 | 310000 | 309500 | 120 |
| 425 | 20240809 | 114400 | 63849342000 | 310000 | 309500 | 310000 | 309500 | 90 |
| 426 | 20240809 | 114300 | 63821476500 | 309500 | 310000 | 310000 | 309500 | 987 |
| 427 | 20240809 | 114200 | 63515606000 | 309500 | 309000 | 309500 | 309000 | 1392 |
| 428 | 20240809 | 114100 | 63084844500 | 309500 | 309000 | 309500 | 309000 | 139 |
| 429 | 20240809 | 114000 | 63041884000 | 309000 | 309000 | 309500 | 309000 | 1189 |
| 430 | 20240809 | 113900 | 62674464500 | 309000 | 310000 | 310000 | 309000 | 1310 |
| 431 | 20240809 | 113800 | 62269036500 | 309500 | 309500 | 310000 | 309500 | 228 |
| 432 | 20240809 | 113700 | 62198415500 | 310000 | 310000 | 310000 | 309500 | 107 |
| 433 | 20240809 | 113600 | 62165261000 | 309500 | 309500 | 310000 | 309500 | 96 |
| 434 | 20240809 | 113500 | 62135535000 | 310000 | 310000 | 310000 | 309500 | 77 |
| 435 | 20240809 | 113400 | 62111665500 | 310000 | 309500 | 310000 | 309500 | 200 |
| 436 | 20240809 | 113300 | 62049753000 | 309500 | 310000 | 310000 | 309500 | 120 |
| 437 | 20240809 | 113200 | 62012601500 | 310000 | 310000 | 310000 | 309500 | 71 |
| 438 | 20240809 | 113100 | 61990613500 | 310000 | 310000 | 310000 | 309500 | 157 |
| 439 | 20240809 | 113000 | 61941999500 | 310000 | 310000 | 310000 | 309500 | 70 |
| 440 | 20240809 | 112900 | 61920322000 | 309500 | 309500 | 310000 | 309500 | 127 |
| 441 | 20240809 | 112800 | 61880976000 | 310000 | 310000 | 310000 | 310000 | 64 |
| 442 | 20240809 | 112700 | 61861136000 | 309500 | 309500 | 310000 | 309500 | 495 |
| 443 | 20240809 | 112600 | 61707910500 | 309500 | 309500 | 310000 | 309500 | 91 |
| 444 | 20240809 | 112500 | 61679722000 | 310000 | 310000 | 310500 | 309500 | 287 |
| 445 | 20240809 | 112400 | 61590797000 | 310500 | 310500 | 310500 | 310000 | 662 |
| 446 | 20240809 | 112300 | 61385558000 | 310500 | 310500 | 311000 | 310000 | 2408 |
| 447 | 20240809 | 112200 | 60637937500 | 311000 | 311000 | 311000 | 310500 | 72 |
| 448 | 20240809 | 112100 | 60615563500 | 311000 | 310000 | 311000 | 310000 | 2308 |
| 449 | 20240809 | 112000 | 59898905000 | 310000 | 310500 | 310500 | 310000 | 167 |
| 450 | 20240809 | 111900 | 59847084000 | 310500 | 310500 | 310500 | 310000 | 74 |
| 451 | 20240809 | 111800 | 59824131000 | 310500 | 310500 | 310500 | 310000 | 172 |
| 452 | 20240809 | 111700 | 59770736000 | 310500 | 310500 | 310500 | 310000 | 174 |
| 453 | 20240809 | 111600 | 59716729000 | 310500 | 310500 | 310500 | 310000 | 189 |
| 454 | 20240809 | 111500 | 59658122000 | 310000 | 310500 | 310500 | 310000 | 720 |
| 455 | 20240809 | 111400 | 59434828500 | 310000 | 310000 | 310500 | 310000 | 497 |
| 456 | 20240809 | 111300 | 59280518500 | 310500 | 310000 | 310500 | 310000 | 337 |
| 457 | 20240809 | 111200 | 59175981500 | 310500 | 310500 | 310500 | 310000 | 51 |
| 458 | 20240809 | 111100 | 59160154000 | 310000 | 310000 | 310500 | 310000 | 125 |
| 459 | 20240809 | 111000 | 59121352500 | 310500 | 310500 | 310500 | 310000 | 572 |
| 460 | 20240809 | 110900 | 58943771500 | 310500 | 310500 | 310500 | 310000 | 41 |
| 461 | 20240809 | 110800 | 58931042000 | 310500 | 310500 | 310500 | 310000 | 77 |
| 462 | 20240809 | 110700 | 58907165500 | 310500 | 309500 | 310500 | 309500 | 306 |
| 463 | 20240809 | 110600 | 58812308000 | 309500 | 309000 | 309500 | 309000 | 161 |
| 464 | 20240809 | 110500 | 58762487000 | 309500 | 309000 | 309500 | 309000 | 31 |
| 465 | 20240809 | 110400 | 58752902000 | 309500 | 309500 | 309500 | 309000 | 188 |
| 466 | 20240809 | 110300 | 58694746000 | 309000 | 310000 | 310000 | 309000 | 721 |
| 467 | 20240809 | 110200 | 58471839000 | 310000 | 309000 | 310000 | 309000 | 821 |
| 468 | 20240809 | 110100 | 58217764500 | 309000 | 309000 | 309500 | 309000 | 422 |
| 469 | 20240809 | 110000 | 58087350500 | 309500 | 309000 | 309500 | 309000 | 244 |
| 470 | 20240809 | 105900 | 58011939000 | 309500 | 309500 | 310000 | 309500 | 1084 |
| 471 | 20240809 | 105800 | 57676388500 | 310000 | 309500 | 310000 | 309500 | 173 |
| 472 | 20240809 | 105700 | 57622832000 | 310000 | 310500 | 310500 | 309500 | 454 |
| 473 | 20240809 | 105600 | 57482139500 | 310000 | 310000 | 310500 | 310000 | 300 |
| 474 | 20240809 | 105500 | 57389138500 | 310000 | 310000 | 310500 | 310000 | 309 |
| 475 | 20240809 | 105400 | 57293347000 | 310000 | 310500 | 310500 | 310000 | 70 |
| 476 | 20240809 | 105300 | 57271633500 | 310500 | 310500 | 310500 | 310000 | 268 |
| 477 | 20240809 | 105200 | 57188532500 | 310000 | 310000 | 310500 | 310000 | 74 |
| 478 | 20240809 | 105100 | 57165591000 | 310500 | 310500 | 310500 | 310000 | 677 |
| 479 | 20240809 | 105000 | 56955512500 | 310500 | 310500 | 311000 | 310500 | 456 |
| 480 | 20240809 | 104900 | 56813923500 | 310500 | 310000 | 310500 | 310000 | 50 |
| 481 | 20240809 | 104800 | 56798411000 | 310000 | 310500 | 310500 | 310000 | 33 |
| 482 | 20240809 | 104700 | 56788179000 | 310000 | 309500 | 310000 | 309500 | 424 |
| 483 | 20240809 | 104600 | 56656758000 | 309500 | 310000 | 310000 | 309500 | 908 |
| 484 | 20240809 | 104500 | 56375711500 | 310000 | 309500 | 310000 | 309500 | 118 |
| 485 | 20240809 | 104400 | 56339167500 | 310000 | 309500 | 310000 | 309500 | 142 |
| 486 | 20240809 | 104300 | 56295180000 | 309500 | 309500 | 310500 | 309000 | 1302 |
| 487 | 20240809 | 104200 | 55892008500 | 309500 | 310000 | 310000 | 309500 | 1383 |
| 488 | 20240809 | 104100 | 55463873500 | 310000 | 310000 | 310500 | 309500 | 961 |
| 489 | 20240809 | 104000 | 55166053000 | 310000 | 310500 | 311000 | 310000 | 286 |
| 490 | 20240809 | 103900 | 55077310500 | 310500 | 311500 | 311500 | 310000 | 496 |
| 491 | 20240809 | 103800 | 54923111500 | 311500 | 311500 | 311500 | 311000 | 42 |
| 492 | 20240809 | 103700 | 54910040000 | 311000 | 310500 | 311500 | 310500 | 840 |
| 493 | 20240809 | 103600 | 54648789500 | 311000 | 310500 | 311500 | 309500 | 3958 |
| 494 | 20240809 | 103500 | 53419864000 | 310500 | 311000 | 311000 | 310500 | 105 |
| 495 | 20240809 | 103400 | 53387235000 | 311000 | 310500 | 311000 | 310500 | 139 |
| 496 | 20240809 | 103300 | 53344055000 | 311000 | 310500 | 311000 | 310500 | 90 |
| 497 | 20240809 | 103200 | 53316093000 | 310500 | 310500 | 311000 | 310500 | 97 |
| 498 | 20240809 | 103100 | 53285967000 | 310500 | 310500 | 311000 | 310000 | 1248 |
| 499 | 20240809 | 103000 | 52898692000 | 310500 | 310500 | 310500 | 310000 | 672 |
| 500 | 20240809 | 102900 | 52690121500 | 310500 | 310000 | 310500 | 310000 | 152 |
| 501 | 20240809 | 102800 | 52642956500 | 310000 | 310000 | 310500 | 310000 | 206 |
| 502 | 20240809 | 102700 | 52579019000 | 310000 | 311000 | 311000 | 310000 | 805 |
| 503 | 20240809 | 102600 | 52329135000 | 311000 | 311500 | 311500 | 311000 | 1389 |
| 504 | 20240809 | 102500 | 51897143000 | 311000 | 311000 | 311500 | 311000 | 139 |
| 505 | 20240809 | 102400 | 51853860000 | 311500 | 311500 | 311500 | 311000 | 231 |
| 506 | 20240809 | 102300 | 51782008500 | 311500 | 311500 | 312000 | 311000 | 315 |
| 507 | 20240809 | 102200 | 51683885000 | 311500 | 311500 | 312000 | 311500 | 2087 |
| 508 | 20240809 | 102100 | 51033471000 | 311000 | 311500 | 311500 | 311000 | 894 |
| 509 | 20240809 | 102000 | 50755408000 | 311000 | 311000 | 311500 | 311000 | 221 |
| 510 | 20240809 | 101900 | 50686670000 | 311000 | 311500 | 311500 | 311000 | 223 |
| 511 | 20240809 | 101800 | 50617298000 | 311500 | 311000 | 311500 | 311000 | 148 |
| 512 | 20240809 | 101700 | 50571242000 | 311000 | 311500 | 311500 | 311000 | 149 |
| 513 | 20240809 | 101600 | 50524881000 | 311500 | 311500 | 311500 | 311000 | 172 |
| 514 | 20240809 | 101500 | 50471340500 | 311500 | 311500 | 311500 | 311000 | 724 |
| 515 | 20240809 | 101400 | 50246005500 | 311500 | 311000 | 312000 | 311000 | 1537 |
| 516 | 20240809 | 101300 | 49767818500 | 311000 | 311000 | 312000 | 310500 | 3129 |
| 517 | 20240809 | 101200 | 48794594000 | 311500 | 312000 | 312500 | 311000 | 4102 |
| 518 | 20240809 | 101100 | 47515831000 | 312000 | 312000 | 312500 | 312000 | 62 |
| 519 | 20240809 | 101000 | 47496473500 | 312500 | 313000 | 313000 | 312500 | 643 |
| 520 | 20240809 | 100900 | 47295525000 | 313000 | 313500 | 313500 | 312500 | 954 |
| 521 | 20240809 | 100800 | 46997058000 | 313000 | 313000 | 313500 | 312500 | 1503 |
| 522 | 20240809 | 100700 | 46526543000 | 313000 | 313000 | 313500 | 312500 | 1581 |
| 523 | 20240809 | 100600 | 46031753000 | 313000 | 313500 | 314000 | 313000 | 1898 |
| 524 | 20240809 | 100500 | 45436995000 | 313500 | 313500 | 314000 | 313500 | 401 |
| 525 | 20240809 | 100400 | 45311178500 | 314000 | 314000 | 314500 | 313500 | 497 |
| 526 | 20240809 | 100300 | 45155149000 | 314000 | 314500 | 314500 | 314000 | 867 |
| 527 | 20240809 | 100200 | 44882888500 | 314500 | 314000 | 314500 | 314000 | 466 |
| 528 | 20240809 | 100100 | 44736419000 | 314000 | 315000 | 315000 | 314000 | 618 |
| 529 | 20240809 | 100000 | 44542060000 | 314500 | 315500 | 315500 | 314500 | 1449 |
| 530 | 20240809 | 095900 | 44085582000 | 315500 | 314000 | 315500 | 314000 | 6657 |
| 531 | 20240809 | 095800 | 41991621000 | 313500 | 313500 | 314000 | 313500 | 1594 |
| 532 | 20240809 | 095700 | 41491779500 | 313500 | 313500 | 314000 | 313000 | 2144 |
| 533 | 20240809 | 095600 | 40819405500 | 313500 | 314000 | 314000 | 313500 | 795 |
| 534 | 20240809 | 095500 | 40569899500 | 314000 | 313500 | 314000 | 313000 | 1946 |
| 535 | 20240809 | 095400 | 39959826500 | 313000 | 313000 | 313500 | 312500 | 982 |
| 536 | 20240809 | 095300 | 39652337500 | 313000 | 313000 | 313000 | 312000 | 2072 |
| 537 | 20240809 | 095200 | 39004767500 | 313000 | 312500 | 313500 | 312500 | 1371 |
| 538 | 20240809 | 095100 | 38575650000 | 313000 | 312500 | 313000 | 312500 | 761 |
| 539 | 20240809 | 095000 | 38337754000 | 313000 | 313500 | 313500 | 312500 | 1248 |
| 540 | 20240809 | 094900 | 37947116000 | 313500 | 313000 | 313500 | 312500 | 928 |
| 541 | 20240809 | 094800 | 37656664500 | 313000 | 314000 | 314500 | 312500 | 2530 |
| 542 | 20240809 | 094700 | 36863371000 | 314000 | 313500 | 314000 | 312500 | 7708 |
| 543 | 20240809 | 094600 | 34446460500 | 313500 | 311500 | 313500 | 311500 | 8230 |
| 544 | 20240809 | 094500 | 31874759500 | 311500 | 312000 | 312000 | 311500 | 1223 |
| 545 | 20240809 | 094400 | 31493557500 | 312000 | 310500 | 312000 | 310500 | 6980 |
| 546 | 20240809 | 094300 | 29320119500 | 310000 | 310500 | 310500 | 309500 | 1920 |
| 547 | 20240809 | 094200 | 28724964000 | 310500 | 310500 | 311000 | 310000 | 1085 |
| 548 | 20240809 | 094100 | 28387864500 | 310500 | 310500 | 310500 | 310000 | 575 |
| 549 | 20240809 | 094000 | 28209464000 | 310000 | 309500 | 310500 | 309500 | 1557 |
| 550 | 20240809 | 093900 | 27726417000 | 310000 | 310000 | 310500 | 309500 | 1280 |
| 551 | 20240809 | 093800 | 27329638500 | 310500 | 310000 | 310500 | 309500 | 1043 |
| 552 | 20240809 | 093700 | 27006179000 | 310000 | 310000 | 310000 | 309500 | 1563 |
| 553 | 20240809 | 093600 | 26521860000 | 309500 | 309500 | 310000 | 309000 | 578 |
| 554 | 20240809 | 093500 | 26342965500 | 309500 | 309500 | 309500 | 309000 | 834 |
| 555 | 20240809 | 093400 | 26084851000 | 309000 | 309500 | 309500 | 309000 | 600 |
| 556 | 20240809 | 093300 | 25899432500 | 309500 | 309500 | 309500 | 309000 | 963 |
| 557 | 20240809 | 093200 | 25601526500 | 309500 | 310000 | 310000 | 309000 | 1414 |
| 558 | 20240809 | 093100 | 25164052500 | 309500 | 308500 | 310000 | 308500 | 2268 |
| 559 | 20240809 | 093000 | 24462490500 | 308500 | 308500 | 309000 | 308000 | 813 |
| 560 | 20240809 | 092900 | 24211533500 | 308000 | 309000 | 309000 | 308000 | 232 |
| 561 | 20240809 | 092800 | 24140027000 | 308500 | 308000 | 309000 | 308000 | 929 |
| 562 | 20240809 | 092700 | 23853437000 | 308000 | 308500 | 308500 | 307500 | 1008 |
| 563 | 20240809 | 092600 | 23542925500 | 308500 | 308500 | 309000 | 308500 | 309 |
| 564 | 20240809 | 092500 | 23447586000 | 308500 | 309500 | 309500 | 308500 | 651 |
| 565 | 20240809 | 092400 | 23246518500 | 309000 | 308500 | 309500 | 308500 | 529 |
| 566 | 20240809 | 092300 | 23083077500 | 309000 | 310000 | 310000 | 309000 | 833 |
| 567 | 20240809 | 092200 | 22825320500 | 310000 | 310000 | 310000 | 309500 | 755 |
| 568 | 20240809 | 092100 | 22591284500 | 310000 | 309500 | 310000 | 309500 | 908 |
| 569 | 20240809 | 092000 | 22309855000 | 310000 | 309000 | 310000 | 308500 | 3713 |
| 570 | 20240809 | 091900 | 21161375500 | 309500 | 310000 | 310000 | 309000 | 1409 |
| 571 | 20240809 | 091800 | 20725432500 | 310000 | 310000 | 310500 | 309500 | 1986 |
| 572 | 20240809 | 091700 | 20109645500 | 310000 | 310000 | 310500 | 309500 | 3860 |
| 573 | 20240809 | 091600 | 18912936500 | 309500 | 309500 | 310000 | 309000 | 942 |
| 574 | 20240809 | 091500 | 18621330500 | 309500 | 309500 | 310000 | 309000 | 2805 |
| 575 | 20240809 | 091400 | 17752992000 | 309500 | 308500 | 309500 | 308500 | 3601 |
| 576 | 20240809 | 091300 | 16639623500 | 308000 | 308500 | 309000 | 307500 | 2238 |
| 577 | 20240809 | 091200 | 15949735500 | 308000 | 308000 | 309000 | 307500 | 1375 |
| 578 | 20240809 | 091100 | 15526178500 | 308000 | 308500 | 308500 | 307500 | 2003 |
| 579 | 20240809 | 091000 | 14909033500 | 308500 | 307500 | 308500 | 307000 | 2262 |
| 580 | 20240809 | 090900 | 14212981500 | 307500 | 307500 | 308000 | 307000 | 1458 |
| 581 | 20240809 | 090800 | 13764675500 | 307500 | 307000 | 308000 | 307000 | 2218 |
| 582 | 20240809 | 090700 | 13082653500 | 307000 | 307500 | 308000 | 307000 | 1032 |
| 583 | 20240809 | 090600 | 12765331000 | 307500 | 305500 | 307500 | 305000 | 1609 |
| 584 | 20240809 | 090500 | 12272075000 | 305500 | 307000 | 307000 | 305000 | 5715 |
| 585 | 20240809 | 090400 | 10523097500 | 307000 | 307500 | 308500 | 306500 | 4127 |
| 586 | 20240809 | 090300 | 9253142000 | 307500 | 307500 | 307500 | 306000 | 4721 |
| 587 | 20240809 | 090200 | 7805188000 | 307500 | 309000 | 309000 | 307000 | 10657 |
| 588 | 20240809 | 090100 | 4523791000 | 309000 | 308500 | 309500 | 308000 | 4245 |
| 589 | 20240809 | 090000 | 3212628500 | 308500 | 308000 | 309500 | 307500 | 10405 |