37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 193200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 14546 |
| 3 | 20240809 | 193100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 4 | 20240809 | 193000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 5 | 20240809 | 192900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 6 | 20240809 | 192800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 7 | 20240809 | 192700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 8 | 20240809 | 192600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 9 | 20240809 | 192500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 10 | 20240809 | 192400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 11 | 20240809 | 192300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 12 | 20240809 | 192200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 13 | 20240809 | 192100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 14 | 20240809 | 192000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 15 | 20240809 | 191900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 16 | 20240809 | 191800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 17 | 20240809 | 191700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 18 | 20240809 | 191600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 19 | 20240809 | 191500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 20 | 20240809 | 191400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 21 | 20240809 | 191300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 22 | 20240809 | 191200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 23 | 20240809 | 191100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 24 | 20240809 | 191000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 25 | 20240809 | 190900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 26 | 20240809 | 190800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 27 | 20240809 | 190700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 28 | 20240809 | 190600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 29 | 20240809 | 190500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 30 | 20240809 | 190400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 31 | 20240809 | 190300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 32 | 20240809 | 190200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 14546 |
| 33 | 20240809 | 190100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 34 | 20240809 | 190000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 35 | 20240809 | 185900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 36 | 20240809 | 185800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 37 | 20240809 | 185700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 38 | 20240809 | 185600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 39 | 20240809 | 185500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 40 | 20240809 | 185400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 41 | 20240809 | 185300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 42 | 20240809 | 185200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 43 | 20240809 | 185100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 44 | 20240809 | 185000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 45 | 20240809 | 184900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 46 | 20240809 | 184800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 47 | 20240809 | 184700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 48 | 20240809 | 184600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 49 | 20240809 | 184500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 50 | 20240809 | 184400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 51 | 20240809 | 184300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 52 | 20240809 | 184200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 53 | 20240809 | 184100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 54 | 20240809 | 184000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 55 | 20240809 | 183900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 56 | 20240809 | 183800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 57 | 20240809 | 183700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 58 | 20240809 | 183600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 59 | 20240809 | 183500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 60 | 20240809 | 183400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 61 | 20240809 | 183300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 62 | 20240809 | 183200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 14546 |
| 63 | 20240809 | 183100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 64 | 20240809 | 183000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 65 | 20240809 | 182900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 66 | 20240809 | 182800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 67 | 20240809 | 182700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 68 | 20240809 | 182600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 69 | 20240809 | 182500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 70 | 20240809 | 182400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 71 | 20240809 | 182300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 72 | 20240809 | 182200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 73 | 20240809 | 182100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 74 | 20240809 | 182000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 75 | 20240809 | 181900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 76 | 20240809 | 181800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 77 | 20240809 | 181700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 78 | 20240809 | 181600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 79 | 20240809 | 181500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 80 | 20240809 | 181400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 81 | 20240809 | 181300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 82 | 20240809 | 181200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 83 | 20240809 | 181100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 84 | 20240809 | 181000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 85 | 20240809 | 180900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 86 | 20240809 | 180800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 87 | 20240809 | 180700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 88 | 20240809 | 180600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 89 | 20240809 | 180500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 90 | 20240809 | 180400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 91 | 20240809 | 180300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 92 | 20240809 | 180200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 14546 |
| 93 | 20240809 | 180100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 94 | 20240809 | 180000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 95 | 20240809 | 175900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 96 | 20240809 | 175800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 97 | 20240809 | 175700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 98 | 20240809 | 175600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 99 | 20240809 | 175500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 100 | 20240809 | 175400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 101 | 20240809 | 175300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 102 | 20240809 | 175200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 103 | 20240809 | 175100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 104 | 20240809 | 175000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 105 | 20240809 | 174900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 106 | 20240809 | 174800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 107 | 20240809 | 174700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 108 | 20240809 | 174600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 109 | 20240809 | 174500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 110 | 20240809 | 174400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 111 | 20240809 | 174300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 112 | 20240809 | 174200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 113 | 20240809 | 174100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 114 | 20240809 | 174000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 115 | 20240809 | 173900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 116 | 20240809 | 173800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 117 | 20240809 | 173700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 118 | 20240809 | 173600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 119 | 20240809 | 173500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 120 | 20240809 | 173400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 121 | 20240809 | 173300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 122 | 20240809 | 173200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 14546 |
| 123 | 20240809 | 173100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 124 | 20240809 | 173000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 125 | 20240809 | 172900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 126 | 20240809 | 172800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 127 | 20240809 | 172700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 128 | 20240809 | 172600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 129 | 20240809 | 172500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 130 | 20240809 | 172400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 131 | 20240809 | 172300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 132 | 20240809 | 172200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 133 | 20240809 | 172100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 134 | 20240809 | 172000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 135 | 20240809 | 171900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 136 | 20240809 | 171800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 137 | 20240809 | 171700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 138 | 20240809 | 171600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 139 | 20240809 | 171500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 140 | 20240809 | 171400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 141 | 20240809 | 171300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 142 | 20240809 | 171200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 143 | 20240809 | 171100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 144 | 20240809 | 171000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 145 | 20240809 | 170900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 146 | 20240809 | 170800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 147 | 20240809 | 170700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 148 | 20240809 | 170600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 149 | 20240809 | 170500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 150 | 20240809 | 170400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 151 | 20240809 | 170300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 152 | 20240809 | 170200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 14546 |
| 153 | 20240809 | 170100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 154 | 20240809 | 170000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 155 | 20240809 | 165900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 156 | 20240809 | 165800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 157 | 20240809 | 165700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 158 | 20240809 | 165600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 159 | 20240809 | 165500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 160 | 20240809 | 165400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 161 | 20240809 | 165300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 162 | 20240809 | 165200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 163 | 20240809 | 165100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 164 | 20240809 | 165000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 165 | 20240809 | 164900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 166 | 20240809 | 164800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 167 | 20240809 | 164700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 168 | 20240809 | 164600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 169 | 20240809 | 164500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 170 | 20240809 | 164400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 171 | 20240809 | 164300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 172 | 20240809 | 164200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 173 | 20240809 | 164100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 174 | 20240809 | 164000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 175 | 20240809 | 163900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 176 | 20240809 | 163800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 177 | 20240809 | 163700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 178 | 20240809 | 163600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 179 | 20240809 | 163500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 180 | 20240809 | 163400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 181 | 20240809 | 163300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 182 | 20240809 | 163200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 14546 |
| 183 | 20240809 | 163100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 184 | 20240809 | 163000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 185 | 20240809 | 162900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 186 | 20240809 | 162800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 187 | 20240809 | 162700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 188 | 20240809 | 162600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 189 | 20240809 | 162500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 190 | 20240809 | 162400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 191 | 20240809 | 162300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 192 | 20240809 | 162200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 193 | 20240809 | 162100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 194 | 20240809 | 162000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 195 | 20240809 | 161900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 196 | 20240809 | 161800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 197 | 20240809 | 161700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 198 | 20240809 | 161600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 199 | 20240809 | 161500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 200 | 20240809 | 161400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 201 | 20240809 | 161300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 202 | 20240809 | 161200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 203 | 20240809 | 161100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 204 | 20240809 | 161000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 205 | 20240809 | 160900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 206 | 20240809 | 160800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 207 | 20240809 | 160700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 208 | 20240809 | 160600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 209 | 20240809 | 160500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 210 | 20240809 | 160400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 211 | 20240809 | 160300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 212 | 20240809 | 160200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 14546 |
| 213 | 20240809 | 160100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 214 | 20240809 | 160000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 215 | 20240809 | 155900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 216 | 20240809 | 155800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 217 | 20240809 | 155700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 218 | 20240809 | 155600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 219 | 20240809 | 155500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 220 | 20240809 | 155400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 221 | 20240809 | 155300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 222 | 20240809 | 155200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 223 | 20240809 | 155100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 224 | 20240809 | 155000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 225 | 20240809 | 154900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 226 | 20240809 | 154800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 227 | 20240809 | 154700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 228 | 20240809 | 154600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 229 | 20240809 | 154500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 230 | 20240809 | 154400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 231 | 20240809 | 154300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 232 | 20240809 | 154200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 233 | 20240809 | 154100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 234 | 20240809 | 154000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 235 | 20240809 | 153900 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 236 | 20240809 | 153800 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 237 | 20240809 | 153700 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 238 | 20240809 | 153600 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 239 | 20240809 | 153500 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 240 | 20240809 | 153400 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 241 | 20240809 | 153300 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 242 | 20240809 | 153200 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 14546 |
| 243 | 20240809 | 153100 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 244 | 20240809 | 153000 | 75534804000 | 286000 | 286000 | 286000 | 286000 | 14546 |
| 245 | 20240809 | 152900 | 71374648000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 246 | 20240809 | 152800 | 71374648000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 247 | 20240809 | 152700 | 71374648000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 248 | 20240809 | 152600 | 71374648000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 249 | 20240809 | 152500 | 71374648000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 250 | 20240809 | 152400 | 71374648000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 251 | 20240809 | 152300 | 71374648000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 252 | 20240809 | 152200 | 71374648000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 253 | 20240809 | 152100 | 71374648000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 254 | 20240809 | 152000 | 71374648000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 255 | 20240809 | 151900 | 71374648000 | 287000 | 287000 | 287000 | 286000 | 554 |
| 256 | 20240809 | 151800 | 71215873000 | 286000 | 287000 | 287000 | 286000 | 981 |
| 257 | 20240809 | 151700 | 70934537000 | 287000 | 287000 | 287000 | 286000 | 478 |
| 258 | 20240809 | 151600 | 70797383000 | 286500 | 286500 | 287000 | 286000 | 1475 |
| 259 | 20240809 | 151500 | 70374603000 | 287000 | 286500 | 287000 | 286500 | 1073 |
| 260 | 20240809 | 151400 | 70066718000 | 286500 | 286500 | 287000 | 286000 | 1024 |
| 261 | 20240809 | 151300 | 69773095500 | 286500 | 286500 | 286500 | 286000 | 1279 |
| 262 | 20240809 | 151200 | 69406700000 | 286500 | 286000 | 286500 | 285500 | 1563 |
| 263 | 20240809 | 151100 | 68959552500 | 286000 | 285500 | 286000 | 285500 | 686 |
| 264 | 20240809 | 151000 | 68763402000 | 286000 | 285500 | 286000 | 285500 | 765 |
| 265 | 20240809 | 150900 | 68544743500 | 285500 | 285500 | 286000 | 285500 | 852 |
| 266 | 20240809 | 150800 | 68301396500 | 286000 | 286000 | 286000 | 285500 | 328 |
| 267 | 20240809 | 150700 | 68207639000 | 286000 | 285000 | 286000 | 285000 | 424 |
| 268 | 20240809 | 150600 | 68086483000 | 285000 | 285500 | 285500 | 285000 | 359 |
| 269 | 20240809 | 150500 | 67984028000 | 285500 | 285000 | 285500 | 285000 | 345 |
| 270 | 20240809 | 150400 | 67885560000 | 285000 | 285000 | 285500 | 285000 | 214 |
| 271 | 20240809 | 150300 | 67824509500 | 285000 | 285000 | 285500 | 285000 | 244 |
| 272 | 20240809 | 150200 | 67754927000 | 285000 | 285000 | 285500 | 285000 | 86 |
| 273 | 20240809 | 150100 | 67730398500 | 285500 | 285500 | 286000 | 285000 | 1018 |
| 274 | 20240809 | 150000 | 67439714000 | 286000 | 285500 | 286000 | 285500 | 437 |
| 275 | 20240809 | 145900 | 67314916000 | 286000 | 285500 | 286000 | 285500 | 192 |
| 276 | 20240809 | 145800 | 67260089000 | 286000 | 286000 | 286000 | 285500 | 168 |
| 277 | 20240809 | 145700 | 67212084000 | 286000 | 285500 | 286000 | 285500 | 159 |
| 278 | 20240809 | 145600 | 67166669500 | 285500 | 286500 | 286500 | 285500 | 286 |
| 279 | 20240809 | 145500 | 67084878000 | 286500 | 286000 | 286500 | 285500 | 1017 |
| 280 | 20240809 | 145400 | 66793991000 | 286500 | 286000 | 286500 | 285500 | 203 |
| 281 | 20240809 | 145300 | 66735898000 | 286000 | 285500 | 286000 | 285500 | 208 |
| 282 | 20240809 | 145200 | 66676453000 | 286000 | 285500 | 286000 | 285500 | 196 |
| 283 | 20240809 | 145100 | 66620460000 | 286000 | 286000 | 286500 | 285500 | 1837 |
| 284 | 20240809 | 145000 | 66095080000 | 286500 | 286000 | 286500 | 286000 | 217 |
| 285 | 20240809 | 144900 | 66032956500 | 286500 | 286500 | 287000 | 286000 | 418 |
| 286 | 20240809 | 144800 | 65913228500 | 286000 | 286000 | 287000 | 286000 | 695 |
| 287 | 20240809 | 144700 | 65714133500 | 286500 | 286000 | 286500 | 286000 | 250 |
| 288 | 20240809 | 144600 | 65642540500 | 286000 | 286500 | 286500 | 286000 | 462 |
| 289 | 20240809 | 144500 | 65510220500 | 286500 | 285500 | 286500 | 285500 | 416 |
| 290 | 20240809 | 144400 | 65391089000 | 286000 | 285500 | 286000 | 285500 | 234 |
| 291 | 20240809 | 144300 | 65324198500 | 285500 | 285500 | 286000 | 285500 | 180 |
| 292 | 20240809 | 144200 | 65272763000 | 285500 | 285000 | 286000 | 285000 | 969 |
| 293 | 20240809 | 144100 | 64995995000 | 285000 | 286000 | 286000 | 285000 | 1844 |
| 294 | 20240809 | 144000 | 64468934000 | 286000 | 286500 | 286500 | 286000 | 223 |
| 295 | 20240809 | 143900 | 64405111000 | 286500 | 286500 | 286500 | 286000 | 590 |
| 296 | 20240809 | 143800 | 64236142500 | 286000 | 286500 | 286500 | 286000 | 246 |
| 297 | 20240809 | 143700 | 64165713000 | 286500 | 286000 | 286500 | 286000 | 435 |
| 298 | 20240809 | 143600 | 64041130500 | 286500 | 286000 | 286500 | 286000 | 283 |
| 299 | 20240809 | 143500 | 63960096000 | 286000 | 286000 | 286500 | 286000 | 220 |
| 300 | 20240809 | 143400 | 63897124000 | 286000 | 285500 | 286500 | 285500 | 398 |
| 301 | 20240809 | 143300 | 63783237500 | 286000 | 285500 | 286000 | 285500 | 564 |
| 302 | 20240809 | 143200 | 63621972000 | 285500 | 285000 | 286000 | 285000 | 466 |
| 303 | 20240809 | 143100 | 63488898500 | 285000 | 285000 | 285500 | 285000 | 541 |
| 304 | 20240809 | 143000 | 63334532000 | 285000 | 284500 | 285500 | 284500 | 1122 |
| 305 | 20240809 | 142900 | 63014647500 | 284500 | 284500 | 285000 | 284500 | 161 |
| 306 | 20240809 | 142800 | 62968825500 | 284500 | 284000 | 285000 | 284000 | 571 |
| 307 | 20240809 | 142700 | 62806397000 | 284000 | 284000 | 284500 | 284000 | 136 |
| 308 | 20240809 | 142600 | 62767752500 | 284500 | 284000 | 284500 | 284000 | 127 |
| 309 | 20240809 | 142500 | 62731665000 | 284500 | 284500 | 284500 | 284000 | 362 |
| 310 | 20240809 | 142400 | 62628774000 | 284500 | 284000 | 284500 | 283500 | 974 |
| 311 | 20240809 | 142300 | 62352062500 | 284000 | 283500 | 284000 | 283500 | 107 |
| 312 | 20240809 | 142200 | 62321705500 | 283500 | 283500 | 284000 | 283500 | 281 |
| 313 | 20240809 | 142100 | 62241952500 | 284000 | 284000 | 284500 | 283500 | 445 |
| 314 | 20240809 | 142000 | 62115471500 | 284500 | 283500 | 284500 | 283500 | 389 |
| 315 | 20240809 | 141900 | 62004927000 | 283500 | 284000 | 284000 | 283500 | 238 |
| 316 | 20240809 | 141800 | 61937369000 | 284000 | 283500 | 284000 | 283000 | 118 |
| 317 | 20240809 | 141700 | 61903909000 | 283500 | 283000 | 284000 | 283000 | 180 |
| 318 | 20240809 | 141600 | 61852845500 | 283000 | 284000 | 284000 | 283000 | 310 |
| 319 | 20240809 | 141500 | 61764944000 | 283500 | 283000 | 284000 | 283000 | 417 |
| 320 | 20240809 | 141400 | 61646728000 | 283500 | 283000 | 283500 | 282500 | 126 |
| 321 | 20240809 | 141300 | 61611060500 | 282500 | 283000 | 283500 | 282500 | 453 |
| 322 | 20240809 | 141200 | 61482869500 | 283000 | 283000 | 283500 | 282500 | 390 |
| 323 | 20240809 | 141100 | 61372519000 | 283000 | 283500 | 283500 | 283000 | 244 |
| 324 | 20240809 | 141000 | 61303447500 | 283000 | 283000 | 283500 | 283000 | 89 |
| 325 | 20240809 | 140900 | 61278242500 | 283000 | 283000 | 283500 | 283000 | 67 |
| 326 | 20240809 | 140800 | 61259267500 | 283500 | 283500 | 283500 | 282500 | 1040 |
| 327 | 20240809 | 140700 | 60964902000 | 283000 | 283000 | 283500 | 282500 | 1620 |
| 328 | 20240809 | 140600 | 60506629500 | 283000 | 282500 | 283000 | 282500 | 299 |
| 329 | 20240809 | 140500 | 60422086500 | 283000 | 282500 | 283000 | 282500 | 250 |
| 330 | 20240809 | 140400 | 60351390000 | 282500 | 283000 | 283500 | 282000 | 4885 |
| 331 | 20240809 | 140300 | 58970038500 | 283500 | 283000 | 283500 | 283000 | 258 |
| 332 | 20240809 | 140200 | 58897008500 | 283500 | 283000 | 283500 | 283000 | 426 |
| 333 | 20240809 | 140100 | 58776417500 | 283000 | 283500 | 283500 | 283000 | 374 |
| 334 | 20240809 | 140000 | 58670443000 | 283500 | 283500 | 284500 | 283000 | 498 |
| 335 | 20240809 | 135900 | 58529177000 | 284000 | 283500 | 284000 | 283000 | 525 |
| 336 | 20240809 | 135800 | 58380231500 | 283500 | 284000 | 284000 | 283000 | 1947 |
| 337 | 20240809 | 135700 | 57828272000 | 284000 | 284000 | 284000 | 283500 | 415 |
| 338 | 20240809 | 135600 | 57710555500 | 284000 | 284000 | 284500 | 284000 | 350 |
| 339 | 20240809 | 135500 | 57611052500 | 284500 | 284000 | 284500 | 283500 | 1254 |
| 340 | 20240809 | 135400 | 57254806000 | 284500 | 284500 | 284500 | 284000 | 250 |
| 341 | 20240809 | 135300 | 57183717000 | 284500 | 284000 | 284500 | 284000 | 75 |
| 342 | 20240809 | 135200 | 57162404500 | 284500 | 284000 | 284500 | 284000 | 272 |
| 343 | 20240809 | 135100 | 57085076500 | 283500 | 284000 | 284000 | 283500 | 319 |
| 344 | 20240809 | 135000 | 56994553500 | 283500 | 284000 | 284500 | 283500 | 701 |
| 345 | 20240809 | 134900 | 56795486500 | 284500 | 284000 | 284500 | 284000 | 280 |
| 346 | 20240809 | 134800 | 56715951500 | 284000 | 284500 | 284500 | 284000 | 437 |
| 347 | 20240809 | 134700 | 56591761500 | 284000 | 283500 | 284500 | 283500 | 1049 |
| 348 | 20240809 | 134600 | 56293856500 | 284000 | 283500 | 284000 | 283500 | 116 |
| 349 | 20240809 | 134500 | 56260946500 | 284000 | 283500 | 284000 | 283500 | 234 |
| 350 | 20240809 | 134400 | 56194508500 | 283500 | 283500 | 284000 | 283500 | 133 |
| 351 | 20240809 | 134300 | 56156782000 | 284000 | 283500 | 284000 | 283500 | 310 |
| 352 | 20240809 | 134200 | 56068814500 | 284000 | 284000 | 284500 | 283500 | 561 |
| 353 | 20240809 | 134100 | 55909563500 | 284000 | 284500 | 285000 | 284000 | 550 |
| 354 | 20240809 | 134000 | 55753129000 | 284500 | 284500 | 285000 | 284000 | 294 |
| 355 | 20240809 | 133900 | 55669488500 | 284500 | 284500 | 285000 | 284000 | 137 |
| 356 | 20240809 | 133800 | 55630530000 | 284500 | 285000 | 285000 | 284500 | 580 |
| 357 | 20240809 | 133700 | 55465502000 | 285000 | 285000 | 285000 | 284500 | 111 |
| 358 | 20240809 | 133600 | 55433895000 | 285000 | 285000 | 285500 | 284500 | 196 |
| 359 | 20240809 | 133500 | 55378012500 | 285000 | 285000 | 285500 | 284500 | 84 |
| 360 | 20240809 | 133400 | 55354061000 | 285000 | 285500 | 285500 | 284500 | 146 |
| 361 | 20240809 | 133300 | 55312460500 | 285000 | 285000 | 285500 | 284500 | 318 |
| 362 | 20240809 | 133200 | 55221852500 | 284500 | 285500 | 286000 | 284500 | 326 |
| 363 | 20240809 | 133100 | 55128826500 | 285500 | 285500 | 286000 | 285000 | 183 |
| 364 | 20240809 | 133000 | 55076566500 | 285500 | 284500 | 285500 | 284500 | 439 |
| 365 | 20240809 | 132900 | 54951481000 | 285000 | 284500 | 285000 | 284500 | 143 |
| 366 | 20240809 | 132800 | 54910764000 | 285000 | 285000 | 285000 | 284500 | 178 |
| 367 | 20240809 | 132700 | 54860094500 | 284500 | 285000 | 285000 | 284500 | 147 |
| 368 | 20240809 | 132600 | 54818243500 | 285000 | 285000 | 286000 | 285000 | 820 |
| 369 | 20240809 | 132500 | 54584309000 | 285000 | 285000 | 285500 | 284500 | 341 |
| 370 | 20240809 | 132400 | 54487122500 | 285000 | 285500 | 285500 | 285000 | 813 |
| 371 | 20240809 | 132300 | 54255399000 | 285500 | 286000 | 286000 | 285000 | 551 |
| 372 | 20240809 | 132200 | 54098047000 | 286000 | 286000 | 286500 | 285500 | 230 |
| 373 | 20240809 | 132100 | 54032339000 | 286000 | 287000 | 287000 | 286000 | 1879 |
| 374 | 20240809 | 132000 | 53494014500 | 287000 | 287000 | 287000 | 286500 | 163 |
| 375 | 20240809 | 131900 | 53447295000 | 287000 | 286500 | 287000 | 286500 | 481 |
| 376 | 20240809 | 131800 | 53309459500 | 286500 | 287000 | 287000 | 286500 | 150 |
| 377 | 20240809 | 131700 | 53266447000 | 287000 | 286500 | 287000 | 286500 | 138 |
| 378 | 20240809 | 131600 | 53226896500 | 287000 | 286500 | 287000 | 286500 | 125 |
| 379 | 20240809 | 131500 | 53191062500 | 286500 | 286500 | 287000 | 286500 | 56 |
| 380 | 20240809 | 131400 | 53175002000 | 287000 | 287000 | 287000 | 286500 | 76 |
| 381 | 20240809 | 131300 | 53153202000 | 287000 | 287000 | 287000 | 286500 | 148 |
| 382 | 20240809 | 131200 | 53110796500 | 287000 | 286500 | 287000 | 286500 | 80 |
| 383 | 20240809 | 131100 | 53087854500 | 287000 | 287000 | 287000 | 286500 | 116 |
| 384 | 20240809 | 131000 | 53054570000 | 286500 | 287500 | 287500 | 286500 | 194 |
| 385 | 20240809 | 130900 | 52998904500 | 287000 | 286000 | 287500 | 286000 | 1218 |
| 386 | 20240809 | 130800 | 52649726000 | 286000 | 286000 | 286500 | 286000 | 124 |
| 387 | 20240809 | 130700 | 52614254000 | 286000 | 286000 | 286500 | 286000 | 117 |
| 388 | 20240809 | 130600 | 52580781500 | 286000 | 286000 | 286500 | 286000 | 223 |
| 389 | 20240809 | 130500 | 52516973000 | 286000 | 287000 | 287000 | 286000 | 1452 |
| 390 | 20240809 | 130400 | 52100983500 | 286500 | 287000 | 287500 | 286500 | 1435 |
| 391 | 20240809 | 130300 | 51689153500 | 287500 | 287500 | 287500 | 287000 | 112 |
| 392 | 20240809 | 130200 | 51656996500 | 287500 | 287000 | 287500 | 287000 | 132 |
| 393 | 20240809 | 130100 | 51619077000 | 287000 | 287000 | 287500 | 287000 | 117 |
| 394 | 20240809 | 130000 | 51585469000 | 287000 | 287000 | 287500 | 287000 | 104 |
| 395 | 20240809 | 125900 | 51555573000 | 287500 | 287000 | 287500 | 287000 | 113 |
| 396 | 20240809 | 125800 | 51523098500 | 287500 | 287000 | 287500 | 287000 | 68 |
| 397 | 20240809 | 125700 | 51503565500 | 287000 | 287000 | 287500 | 287000 | 82 |
| 398 | 20240809 | 125600 | 51480002500 | 287500 | 287500 | 287500 | 287000 | 53 |
| 399 | 20240809 | 125500 | 51464773000 | 287000 | 287500 | 287500 | 287000 | 81 |
| 400 | 20240809 | 125400 | 51441496500 | 287500 | 287000 | 287500 | 287000 | 129 |
| 401 | 20240809 | 125300 | 51404437000 | 287000 | 287500 | 287500 | 287000 | 148 |
| 402 | 20240809 | 125200 | 51361932500 | 287500 | 287500 | 287500 | 287000 | 162 |
| 403 | 20240809 | 125100 | 51315420500 | 287000 | 287000 | 287500 | 287000 | 101 |
| 404 | 20240809 | 125000 | 51286396500 | 287500 | 287500 | 287500 | 287000 | 67 |
| 405 | 20240809 | 124900 | 51267145000 | 287000 | 287000 | 287500 | 287000 | 105 |
| 406 | 20240809 | 124800 | 51237002000 | 287000 | 287500 | 287500 | 287000 | 110 |
| 407 | 20240809 | 124700 | 51205401000 | 287500 | 287500 | 287500 | 287000 | 40 |
| 408 | 20240809 | 124600 | 51193904000 | 287000 | 287000 | 287500 | 287000 | 745 |
| 409 | 20240809 | 124500 | 50980072500 | 287500 | 287000 | 287500 | 287000 | 238 |
| 410 | 20240809 | 124400 | 50911730500 | 287000 | 287500 | 287500 | 287000 | 272 |
| 411 | 20240809 | 124300 | 50833642500 | 287500 | 287000 | 287500 | 287000 | 70 |
| 412 | 20240809 | 124200 | 50813532000 | 287000 | 287500 | 287500 | 287000 | 98 |
| 413 | 20240809 | 124100 | 50785385000 | 287000 | 288500 | 288500 | 287000 | 1336 |
| 414 | 20240809 | 124000 | 50400837000 | 288000 | 288000 | 288500 | 288000 | 115 |
| 415 | 20240809 | 123900 | 50367696500 | 288500 | 288500 | 288500 | 288000 | 61 |
| 416 | 20240809 | 123800 | 50350125500 | 288000 | 288000 | 288500 | 288000 | 208 |
| 417 | 20240809 | 123700 | 50290205500 | 288500 | 288000 | 288500 | 288000 | 150 |
| 418 | 20240809 | 123600 | 50246980500 | 288000 | 288000 | 288500 | 288000 | 82 |
| 419 | 20240809 | 123500 | 50223345500 | 288000 | 288500 | 288500 | 288000 | 102 |
| 420 | 20240809 | 123400 | 50193957500 | 288000 | 288000 | 288500 | 288000 | 165 |
| 421 | 20240809 | 123300 | 50146424000 | 288500 | 288000 | 288500 | 288000 | 156 |
| 422 | 20240809 | 123200 | 50101441000 | 288500 | 288500 | 288500 | 288000 | 132 |
| 423 | 20240809 | 123100 | 50063371500 | 288000 | 288500 | 288500 | 288000 | 122 |
| 424 | 20240809 | 123000 | 50028214500 | 288000 | 288000 | 288500 | 288000 | 64 |
| 425 | 20240809 | 122900 | 50009769000 | 288500 | 288000 | 288500 | 288000 | 930 |
| 426 | 20240809 | 122800 | 49741905000 | 288500 | 288500 | 288500 | 288000 | 342 |
| 427 | 20240809 | 122700 | 49643274000 | 288000 | 288500 | 288500 | 288000 | 71 |
| 428 | 20240809 | 122600 | 49622818500 | 288500 | 288000 | 288500 | 288000 | 58 |
| 429 | 20240809 | 122500 | 49606096000 | 288500 | 288000 | 288500 | 288000 | 122 |
| 430 | 20240809 | 122400 | 49570935500 | 288500 | 288000 | 288500 | 288000 | 312 |
| 431 | 20240809 | 122300 | 49480962500 | 288000 | 288000 | 288500 | 288000 | 116 |
| 432 | 20240809 | 122200 | 49447520500 | 288000 | 288500 | 288500 | 288000 | 18 |
| 433 | 20240809 | 122100 | 49442331000 | 288000 | 288500 | 288500 | 288000 | 257 |
| 434 | 20240809 | 122000 | 49368193500 | 288000 | 288500 | 288500 | 288000 | 171 |
| 435 | 20240809 | 121900 | 49318890000 | 288500 | 288500 | 288500 | 288000 | 134 |
| 436 | 20240809 | 121800 | 49280243000 | 288000 | 288000 | 288500 | 287500 | 845 |
| 437 | 20240809 | 121700 | 49036860500 | 287500 | 288000 | 288000 | 287500 | 122 |
| 438 | 20240809 | 121600 | 49001727500 | 287500 | 287500 | 288000 | 287500 | 29 |
| 439 | 20240809 | 121500 | 48993381500 | 287500 | 287500 | 288000 | 287000 | 731 |
| 440 | 20240809 | 121400 | 48783171000 | 287500 | 287500 | 288000 | 287500 | 139 |
| 441 | 20240809 | 121300 | 48743194000 | 288000 | 288000 | 288000 | 287500 | 376 |
| 442 | 20240809 | 121200 | 48635084000 | 288000 | 288000 | 288000 | 287500 | 452 |
| 443 | 20240809 | 121100 | 48505110000 | 288000 | 288000 | 288000 | 287500 | 155 |
| 444 | 20240809 | 121000 | 48460477000 | 287500 | 288000 | 288000 | 287500 | 129 |
| 445 | 20240809 | 120900 | 48423367000 | 288000 | 287500 | 288000 | 287500 | 457 |
| 446 | 20240809 | 120800 | 48291919000 | 287500 | 287500 | 288000 | 287500 | 89 |
| 447 | 20240809 | 120700 | 48266297000 | 288000 | 287500 | 288000 | 287500 | 107 |
| 448 | 20240809 | 120600 | 48235483500 | 287500 | 288000 | 288000 | 287500 | 69 |
| 449 | 20240809 | 120500 | 48215643000 | 288000 | 288000 | 288000 | 287500 | 116 |
| 450 | 20240809 | 120400 | 48182272000 | 287500 | 287500 | 288000 | 287500 | 52 |
| 451 | 20240809 | 120300 | 48167311000 | 287500 | 288000 | 288500 | 287500 | 625 |
| 452 | 20240809 | 120200 | 47987306500 | 288000 | 288500 | 288500 | 288000 | 33 |
| 453 | 20240809 | 120100 | 47977789500 | 288000 | 288500 | 288500 | 288000 | 84 |
| 454 | 20240809 | 120000 | 47953573000 | 288500 | 288500 | 289000 | 288500 | 1058 |
| 455 | 20240809 | 115900 | 47648276000 | 289000 | 289000 | 289000 | 288500 | 45 |
| 456 | 20240809 | 115800 | 47635275500 | 288500 | 289000 | 289000 | 288500 | 182 |
| 457 | 20240809 | 115700 | 47582689500 | 289000 | 288500 | 289000 | 288500 | 878 |
| 458 | 20240809 | 115600 | 47329242000 | 288500 | 288000 | 288500 | 288000 | 565 |
| 459 | 20240809 | 115500 | 47166245000 | 288000 | 288000 | 288500 | 287500 | 2133 |
| 460 | 20240809 | 115400 | 46551897000 | 288000 | 287500 | 288000 | 287000 | 1655 |
| 461 | 20240809 | 115300 | 46076079500 | 287000 | 287500 | 287500 | 287000 | 79 |
| 462 | 20240809 | 115200 | 46053395000 | 287000 | 287500 | 287500 | 287000 | 59 |
| 463 | 20240809 | 115100 | 46036448500 | 287000 | 287000 | 287500 | 286500 | 52 |
| 464 | 20240809 | 115000 | 46021519000 | 287500 | 287000 | 287500 | 287000 | 278 |
| 465 | 20240809 | 114900 | 45941720500 | 287500 | 287500 | 287500 | 287000 | 41 |
| 466 | 20240809 | 114800 | 45929946500 | 287500 | 287500 | 287500 | 287000 | 361 |
| 467 | 20240809 | 114700 | 45826297000 | 287000 | 287500 | 287500 | 287000 | 92 |
| 468 | 20240809 | 114600 | 45799854500 | 287500 | 287500 | 287500 | 287000 | 240 |
| 469 | 20240809 | 114500 | 45730965500 | 287500 | 287000 | 287500 | 287000 | 88 |
| 470 | 20240809 | 114400 | 45705699000 | 287500 | 287500 | 287500 | 287000 | 600 |
| 471 | 20240809 | 114300 | 45533486500 | 287000 | 286500 | 287500 | 286500 | 875 |
| 472 | 20240809 | 114200 | 45282330000 | 286500 | 286500 | 287000 | 286000 | 488 |
| 473 | 20240809 | 114100 | 45142520500 | 286500 | 286500 | 286500 | 286000 | 67 |
| 474 | 20240809 | 114000 | 45123343500 | 286500 | 286500 | 286500 | 286000 | 154 |
| 475 | 20240809 | 113900 | 45079262000 | 286000 | 286500 | 286500 | 286000 | 904 |
| 476 | 20240809 | 113800 | 44820411500 | 287000 | 286500 | 287000 | 286500 | 66 |
| 477 | 20240809 | 113700 | 44801479500 | 287000 | 287000 | 287000 | 286500 | 116 |
| 478 | 20240809 | 113600 | 44768196000 | 286500 | 286500 | 287000 | 286500 | 94 |
| 479 | 20240809 | 113500 | 44741255000 | 287000 | 287000 | 287000 | 286500 | 59 |
| 480 | 20240809 | 113400 | 44724336000 | 286500 | 287000 | 287000 | 286500 | 65 |
| 481 | 20240809 | 113300 | 44705705500 | 287000 | 287000 | 287000 | 286500 | 130 |
| 482 | 20240809 | 113200 | 44668449500 | 286500 | 286500 | 287000 | 286500 | 37 |
| 483 | 20240809 | 113100 | 44657840500 | 286500 | 286500 | 287000 | 286500 | 222 |
| 484 | 20240809 | 113000 | 44594215000 | 286500 | 287000 | 287500 | 286500 | 785 |
| 485 | 20240809 | 112900 | 44368952500 | 287000 | 287000 | 287500 | 287000 | 79 |
| 486 | 20240809 | 112800 | 44346270000 | 287000 | 287000 | 287500 | 286500 | 758 |
| 487 | 20240809 | 112700 | 44128715000 | 287500 | 287000 | 287500 | 287000 | 273 |
| 488 | 20240809 | 112600 | 44050309000 | 287000 | 287500 | 287500 | 287000 | 418 |
| 489 | 20240809 | 112500 | 43930333000 | 287000 | 287000 | 287500 | 287000 | 38 |
| 490 | 20240809 | 112400 | 43919419500 | 287000 | 287500 | 287500 | 287000 | 138 |
| 491 | 20240809 | 112300 | 43879793000 | 287000 | 287500 | 287500 | 287000 | 69 |
| 492 | 20240809 | 112200 | 43859980000 | 287000 | 287500 | 287500 | 287000 | 1170 |
| 493 | 20240809 | 112100 | 43524046500 | 287500 | 287000 | 287500 | 287000 | 307 |
| 494 | 20240809 | 112000 | 43435922000 | 287500 | 287000 | 287500 | 287000 | 225 |
| 495 | 20240809 | 111900 | 43371343000 | 287000 | 287000 | 287500 | 287000 | 143 |
| 496 | 20240809 | 111800 | 43330289500 | 287000 | 287000 | 287500 | 287000 | 285 |
| 497 | 20240809 | 111700 | 43248488000 | 287000 | 287000 | 287500 | 287000 | 70 |
| 498 | 20240809 | 111600 | 43228374500 | 287500 | 287500 | 287500 | 287000 | 82 |
| 499 | 20240809 | 111500 | 43204825000 | 287500 | 287000 | 287500 | 287000 | 923 |
| 500 | 20240809 | 111400 | 42939895000 | 287000 | 287500 | 287500 | 287000 | 524 |
| 501 | 20240809 | 111300 | 42789294000 | 287000 | 287500 | 287500 | 287000 | 657 |
| 502 | 20240809 | 111200 | 42600418500 | 287000 | 287000 | 287500 | 287000 | 42 |
| 503 | 20240809 | 111100 | 42588349500 | 287000 | 287500 | 287500 | 287000 | 51 |
| 504 | 20240809 | 111000 | 42573694000 | 287500 | 287500 | 287500 | 287000 | 198 |
| 505 | 20240809 | 110900 | 42516840000 | 287000 | 287000 | 287500 | 287000 | 111 |
| 506 | 20240809 | 110800 | 42484971000 | 287000 | 287000 | 287500 | 287000 | 227 |
| 507 | 20240809 | 110700 | 42419794500 | 287000 | 286000 | 287500 | 286000 | 1913 |
| 508 | 20240809 | 110600 | 41871586000 | 286000 | 286000 | 286500 | 286000 | 121 |
| 509 | 20240809 | 110500 | 41836978000 | 286000 | 286500 | 286500 | 286000 | 67 |
| 510 | 20240809 | 110400 | 41817795500 | 286500 | 286500 | 286500 | 286000 | 91 |
| 511 | 20240809 | 110300 | 41791740000 | 286500 | 286500 | 286500 | 286000 | 52 |
| 512 | 20240809 | 110200 | 41776854000 | 286000 | 286500 | 286500 | 286000 | 148 |
| 513 | 20240809 | 110100 | 41734503000 | 286500 | 286500 | 286500 | 286000 | 261 |
| 514 | 20240809 | 110000 | 41659843500 | 286500 | 286500 | 287000 | 286000 | 495 |
| 515 | 20240809 | 105900 | 41518004500 | 287000 | 287000 | 287000 | 286500 | 286 |
| 516 | 20240809 | 105800 | 41435998500 | 286500 | 286500 | 287000 | 286500 | 291 |
| 517 | 20240809 | 105700 | 41352592500 | 287000 | 286500 | 287000 | 286500 | 110 |
| 518 | 20240809 | 105600 | 41321050000 | 286500 | 287000 | 287000 | 286500 | 962 |
| 519 | 20240809 | 105500 | 41045103000 | 287000 | 287000 | 287500 | 287000 | 288 |
| 520 | 20240809 | 105400 | 40962416000 | 287000 | 287000 | 287500 | 287000 | 342 |
| 521 | 20240809 | 105300 | 40864099000 | 287000 | 287000 | 287500 | 286500 | 798 |
| 522 | 20240809 | 105200 | 40634999500 | 286500 | 286500 | 287000 | 286500 | 264 |
| 523 | 20240809 | 105100 | 40559277500 | 287000 | 287000 | 287000 | 286500 | 239 |
| 524 | 20240809 | 105000 | 40490723000 | 286500 | 286500 | 287000 | 286000 | 737 |
| 525 | 20240809 | 104900 | 40279556000 | 286500 | 286500 | 286500 | 286000 | 205 |
| 526 | 20240809 | 104800 | 40220828000 | 286500 | 286000 | 286500 | 286000 | 89 |
| 527 | 20240809 | 104700 | 40195350000 | 286000 | 286500 | 286500 | 286000 | 202 |
| 528 | 20240809 | 104600 | 40137504000 | 286500 | 286000 | 286500 | 285500 | 431 |
| 529 | 20240809 | 104500 | 40014128000 | 286000 | 285500 | 286000 | 285500 | 73 |
| 530 | 20240809 | 104400 | 39993253000 | 286000 | 286000 | 286000 | 285500 | 142 |
| 531 | 20240809 | 104300 | 39952652000 | 285500 | 286000 | 286500 | 285500 | 196 |
| 532 | 20240809 | 104200 | 39896608000 | 286000 | 285500 | 286500 | 285500 | 249 |
| 533 | 20240809 | 104100 | 39825407000 | 286000 | 286500 | 286500 | 285000 | 588 |
| 534 | 20240809 | 104000 | 39657307500 | 286500 | 286500 | 287000 | 286500 | 170 |
| 535 | 20240809 | 103900 | 39608570000 | 287000 | 287000 | 287000 | 286500 | 316 |
| 536 | 20240809 | 103800 | 39517893000 | 287000 | 287000 | 287500 | 286000 | 1569 |
| 537 | 20240809 | 103700 | 39067855000 | 287500 | 286000 | 287500 | 286000 | 2880 |
| 538 | 20240809 | 103600 | 38242409000 | 285500 | 285500 | 286000 | 285500 | 223 |
| 539 | 20240809 | 103500 | 38178723000 | 285500 | 286000 | 286000 | 285500 | 58 |
| 540 | 20240809 | 103400 | 38162143500 | 285500 | 285500 | 286000 | 285500 | 428 |
| 541 | 20240809 | 103300 | 38039923500 | 285500 | 285000 | 286000 | 285000 | 633 |
| 542 | 20240809 | 103200 | 37859163500 | 285000 | 285000 | 285500 | 285000 | 141 |
| 543 | 20240809 | 103100 | 37818940000 | 285000 | 285000 | 285500 | 285000 | 511 |
| 544 | 20240809 | 103000 | 37673267000 | 286000 | 286000 | 286000 | 285000 | 753 |
| 545 | 20240809 | 102900 | 37458212500 | 286000 | 286500 | 286500 | 286000 | 457 |
| 546 | 20240809 | 102800 | 37327479000 | 286000 | 286500 | 286500 | 286000 | 299 |
| 547 | 20240809 | 102700 | 37241918000 | 286500 | 286500 | 287000 | 286000 | 1665 |
| 548 | 20240809 | 102600 | 36765020500 | 287000 | 287000 | 287000 | 286500 | 194 |
| 549 | 20240809 | 102500 | 36709376000 | 287000 | 287000 | 287000 | 286500 | 276 |
| 550 | 20240809 | 102400 | 36630238000 | 287000 | 287000 | 287000 | 286500 | 224 |
| 551 | 20240809 | 102300 | 36565976500 | 287000 | 287000 | 287000 | 286500 | 185 |
| 552 | 20240809 | 102200 | 36512893500 | 286500 | 287500 | 287500 | 286500 | 516 |
| 553 | 20240809 | 102100 | 36364778500 | 287500 | 286500 | 287500 | 286500 | 1539 |
| 554 | 20240809 | 102000 | 35923090000 | 287000 | 286500 | 287000 | 286000 | 1607 |
| 555 | 20240809 | 101900 | 35462810500 | 286000 | 286000 | 286500 | 286000 | 707 |
| 556 | 20240809 | 101800 | 35260500000 | 286500 | 286000 | 286500 | 286000 | 522 |
| 557 | 20240809 | 101700 | 35111127000 | 286500 | 286000 | 286500 | 286000 | 223 |
| 558 | 20240809 | 101600 | 35047305000 | 286500 | 286000 | 286500 | 286000 | 356 |
| 559 | 20240809 | 101500 | 34945436000 | 286000 | 285500 | 286500 | 285500 | 1406 |
| 560 | 20240809 | 101400 | 34543546500 | 286000 | 286000 | 286000 | 285000 | 191 |
| 561 | 20240809 | 101300 | 34488957000 | 285500 | 286500 | 286500 | 285000 | 1633 |
| 562 | 20240809 | 101200 | 34022452000 | 286500 | 286000 | 286500 | 285500 | 1904 |
| 563 | 20240809 | 101100 | 33478096000 | 286000 | 286000 | 286500 | 286000 | 1068 |
| 564 | 20240809 | 101000 | 33172376000 | 286000 | 287000 | 287000 | 286000 | 2737 |
| 565 | 20240809 | 100900 | 32388615000 | 286500 | 286500 | 287000 | 286500 | 159 |
| 566 | 20240809 | 100800 | 32343014000 | 287000 | 286500 | 287000 | 286000 | 1012 |
| 567 | 20240809 | 100700 | 32053030000 | 287000 | 286500 | 287000 | 286000 | 1212 |
| 568 | 20240809 | 100600 | 31705761000 | 286000 | 286500 | 286500 | 286000 | 183 |
| 569 | 20240809 | 100500 | 31653377500 | 286500 | 286500 | 286500 | 286000 | 434 |
| 570 | 20240809 | 100400 | 31529039500 | 286500 | 286000 | 286500 | 286000 | 1121 |
| 571 | 20240809 | 100300 | 31208093000 | 286500 | 286500 | 286500 | 286000 | 248 |
| 572 | 20240809 | 100200 | 31137069500 | 286000 | 286500 | 286500 | 286000 | 131 |
| 573 | 20240809 | 100100 | 31099543000 | 286500 | 286500 | 286500 | 286000 | 138 |
| 574 | 20240809 | 100000 | 31060013500 | 286000 | 286000 | 287000 | 286000 | 389 |
| 575 | 20240809 | 095900 | 30948631000 | 286500 | 286000 | 286500 | 285500 | 2033 |
| 576 | 20240809 | 095800 | 30367069000 | 286000 | 285500 | 286000 | 285000 | 520 |
| 577 | 20240809 | 095700 | 30218593000 | 285500 | 286000 | 286500 | 285500 | 870 |
| 578 | 20240809 | 095600 | 29969916500 | 286000 | 286000 | 286500 | 285500 | 1028 |
| 579 | 20240809 | 095500 | 29675966500 | 286000 | 287000 | 287000 | 286000 | 1736 |
| 580 | 20240809 | 095400 | 29178877500 | 287000 | 286500 | 287000 | 286500 | 426 |
| 581 | 20240809 | 095300 | 29056745000 | 286500 | 287000 | 287000 | 286000 | 959 |
| 582 | 20240809 | 095200 | 28782127500 | 287000 | 286500 | 287500 | 286500 | 1565 |
| 583 | 20240809 | 095100 | 28333019500 | 286500 | 286500 | 287000 | 286000 | 904 |
| 584 | 20240809 | 095000 | 28074065000 | 286500 | 286500 | 287000 | 286000 | 541 |
| 585 | 20240809 | 094900 | 27919043500 | 287000 | 286500 | 287000 | 286500 | 1554 |
| 586 | 20240809 | 094800 | 27473205000 | 286500 | 287500 | 288000 | 286500 | 1596 |
| 587 | 20240809 | 094700 | 27015016000 | 287000 | 287000 | 288000 | 286500 | 4338 |
| 588 | 20240809 | 094600 | 25768148000 | 287000 | 285000 | 287000 | 285000 | 5898 |
| 589 | 20240809 | 094500 | 24081955000 | 285500 | 284500 | 285500 | 284500 | 2458 |
| 590 | 20240809 | 094400 | 23381512500 | 285000 | 284500 | 285000 | 284500 | 559 |
| 591 | 20240809 | 094300 | 23222407000 | 284500 | 284500 | 284500 | 284000 | 374 |
| 592 | 20240809 | 094200 | 23116027000 | 284500 | 284500 | 285000 | 284000 | 3154 |
| 593 | 20240809 | 094100 | 22218308500 | 284000 | 284000 | 284500 | 284000 | 297 |
| 594 | 20240809 | 094000 | 22133938000 | 284000 | 284000 | 284500 | 283500 | 3150 |
| 595 | 20240809 | 093900 | 21239253500 | 284000 | 283500 | 284000 | 283500 | 170 |
| 596 | 20240809 | 093800 | 21191009000 | 283500 | 283500 | 284000 | 283500 | 393 |
| 597 | 20240809 | 093700 | 21079587500 | 283500 | 283500 | 284000 | 283500 | 87 |
| 598 | 20240809 | 093600 | 21054921000 | 283500 | 282500 | 284000 | 282500 | 600 |
| 599 | 20240809 | 093500 | 20884865000 | 283000 | 283000 | 283500 | 282500 | 415 |
| 600 | 20240809 | 093400 | 20767423000 | 283000 | 283500 | 283500 | 282500 | 495 |
| 601 | 20240809 | 093300 | 20627339500 | 283500 | 284000 | 284000 | 283000 | 1856 |
| 602 | 20240809 | 093200 | 20100810500 | 283500 | 284000 | 284000 | 283500 | 1009 |
| 603 | 20240809 | 093100 | 19814288000 | 283500 | 283000 | 284000 | 282500 | 1361 |
| 604 | 20240809 | 093000 | 19428519000 | 282500 | 282500 | 283000 | 282500 | 641 |
| 605 | 20240809 | 092900 | 19247128500 | 282500 | 282500 | 283000 | 282500 | 151 |
| 606 | 20240809 | 092800 | 19204446000 | 282500 | 282000 | 283000 | 281500 | 1546 |
| 607 | 20240809 | 092700 | 18768328000 | 281500 | 281500 | 282000 | 281500 | 302 |
| 608 | 20240809 | 092600 | 18683304500 | 282000 | 281500 | 282000 | 281500 | 198 |
| 609 | 20240809 | 092500 | 18627486500 | 282000 | 282000 | 282500 | 281500 | 422 |
| 610 | 20240809 | 092400 | 18508557000 | 282000 | 281500 | 282500 | 281500 | 2749 |
| 611 | 20240809 | 092300 | 17733068500 | 281500 | 282500 | 282500 | 281500 | 1287 |
| 612 | 20240809 | 092200 | 17370110500 | 282000 | 282500 | 282500 | 282000 | 153 |
| 613 | 20240809 | 092100 | 17326894500 | 282500 | 282500 | 283000 | 282000 | 761 |
| 614 | 20240809 | 092000 | 17112010000 | 282500 | 282000 | 282500 | 281500 | 1967 |
| 615 | 20240809 | 091900 | 16557338000 | 282000 | 282500 | 282500 | 282000 | 282 |
| 616 | 20240809 | 091800 | 16477768000 | 282000 | 283000 | 283500 | 282000 | 966 |
| 617 | 20240809 | 091700 | 16204606500 | 283000 | 283000 | 283500 | 282500 | 2330 |
| 618 | 20240809 | 091600 | 15545597000 | 283000 | 283000 | 284000 | 282500 | 3590 |
| 619 | 20240809 | 091500 | 14528871500 | 283000 | 282500 | 283500 | 282500 | 2550 |
| 620 | 20240809 | 091400 | 13807036000 | 283000 | 283000 | 283500 | 282500 | 7104 |
| 621 | 20240809 | 091300 | 11795692000 | 283000 | 283000 | 283500 | 282500 | 2148 |
| 622 | 20240809 | 091200 | 11188269500 | 283000 | 281500 | 283500 | 281000 | 4975 |
| 623 | 20240809 | 091100 | 9783243500 | 281500 | 282000 | 282000 | 281000 | 645 |
| 624 | 20240809 | 091000 | 9601619500 | 282000 | 281500 | 282500 | 281500 | 1636 |
| 625 | 20240809 | 090900 | 9140564000 | 281500 | 282000 | 282000 | 281000 | 1927 |
| 626 | 20240809 | 090800 | 8597770500 | 282000 | 281000 | 282500 | 281000 | 2653 |
| 627 | 20240809 | 090700 | 7850821500 | 281000 | 280500 | 281000 | 280500 | 1292 |
| 628 | 20240809 | 090600 | 7488088000 | 280000 | 279500 | 281000 | 279500 | 1961 |
| 629 | 20240809 | 090500 | 6938872000 | 279000 | 279000 | 279500 | 278500 | 3620 |
| 630 | 20240809 | 090400 | 5928367000 | 279000 | 279500 | 280000 | 279000 | 2250 |
| 631 | 20240809 | 090300 | 5299325000 | 279500 | 280000 | 280500 | 279000 | 3997 |
| 632 | 20240809 | 090200 | 4181386500 | 280500 | 279500 | 280500 | 278500 | 2134 |
| 633 | 20240809 | 090100 | 3584749500 | 279500 | 280000 | 281500 | 279500 | 3201 |
| 634 | 20240809 | 090000 | 2687682000 | 280000 | 280000 | 281500 | 279500 | 9588 |