35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 185600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 11758 |
| 3 | 20240821 | 185500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 4 | 20240821 | 185400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 5 | 20240821 | 185300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 6 | 20240821 | 185200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 7 | 20240821 | 185100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 8 | 20240821 | 185000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 9 | 20240821 | 184900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 10 | 20240821 | 184800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 11 | 20240821 | 184700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 12 | 20240821 | 184600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 13 | 20240821 | 184500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 14 | 20240821 | 184400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 15 | 20240821 | 184300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 16 | 20240821 | 184200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 17 | 20240821 | 184100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 18 | 20240821 | 184000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 19 | 20240821 | 183900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 20 | 20240821 | 183800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 21 | 20240821 | 183700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 22 | 20240821 | 183600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 23 | 20240821 | 183500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 24 | 20240821 | 183400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 25 | 20240821 | 183300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 26 | 20240821 | 183200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 27 | 20240821 | 183100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 28 | 20240821 | 183000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 29 | 20240821 | 182900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 30 | 20240821 | 182800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 31 | 20240821 | 182700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 32 | 20240821 | 182600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 11758 |
| 33 | 20240821 | 182500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 34 | 20240821 | 182400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 35 | 20240821 | 182300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 36 | 20240821 | 182200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 37 | 20240821 | 182100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 38 | 20240821 | 182000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 39 | 20240821 | 181900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 40 | 20240821 | 181800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 41 | 20240821 | 181700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 42 | 20240821 | 181600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 43 | 20240821 | 181500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 44 | 20240821 | 181400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 45 | 20240821 | 181300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 46 | 20240821 | 181200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 47 | 20240821 | 181100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 48 | 20240821 | 181000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 49 | 20240821 | 180900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 50 | 20240821 | 180800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 51 | 20240821 | 180700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 52 | 20240821 | 180600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 53 | 20240821 | 180500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 54 | 20240821 | 180400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 55 | 20240821 | 180300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 56 | 20240821 | 180200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 57 | 20240821 | 180100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 58 | 20240821 | 180000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 59 | 20240821 | 175900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 60 | 20240821 | 175800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 61 | 20240821 | 175700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 62 | 20240821 | 175600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 11758 |
| 63 | 20240821 | 175500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 64 | 20240821 | 175400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 65 | 20240821 | 175300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 66 | 20240821 | 175200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 67 | 20240821 | 175100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 68 | 20240821 | 175000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 69 | 20240821 | 174900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 70 | 20240821 | 174800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 71 | 20240821 | 174700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 72 | 20240821 | 174600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 73 | 20240821 | 174500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 74 | 20240821 | 174400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 75 | 20240821 | 174300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 76 | 20240821 | 174200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 77 | 20240821 | 174100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 78 | 20240821 | 174000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 79 | 20240821 | 173900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 80 | 20240821 | 173800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 81 | 20240821 | 173700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 82 | 20240821 | 173600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 83 | 20240821 | 173500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 84 | 20240821 | 173400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 85 | 20240821 | 173300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 86 | 20240821 | 173200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 87 | 20240821 | 173100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 88 | 20240821 | 173000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 89 | 20240821 | 172900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 90 | 20240821 | 172800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 91 | 20240821 | 172700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 92 | 20240821 | 172600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 11758 |
| 93 | 20240821 | 172500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 94 | 20240821 | 172400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 95 | 20240821 | 172300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 96 | 20240821 | 172200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 97 | 20240821 | 172100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 98 | 20240821 | 172000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 99 | 20240821 | 171900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 100 | 20240821 | 171800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 101 | 20240821 | 171700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 102 | 20240821 | 171600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 103 | 20240821 | 171500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 104 | 20240821 | 171400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 105 | 20240821 | 171300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 106 | 20240821 | 171200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 107 | 20240821 | 171100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 108 | 20240821 | 171000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 109 | 20240821 | 170900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 110 | 20240821 | 170800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 111 | 20240821 | 170700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 112 | 20240821 | 170600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 113 | 20240821 | 170500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 114 | 20240821 | 170400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 115 | 20240821 | 170300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 116 | 20240821 | 170200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 117 | 20240821 | 170100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 118 | 20240821 | 170000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 119 | 20240821 | 165900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 120 | 20240821 | 165800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 121 | 20240821 | 165700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 122 | 20240821 | 165600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 11758 |
| 123 | 20240821 | 165500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 124 | 20240821 | 165400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 125 | 20240821 | 165300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 126 | 20240821 | 165200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 127 | 20240821 | 165100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 128 | 20240821 | 165000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 129 | 20240821 | 164900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 130 | 20240821 | 164800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 131 | 20240821 | 164700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 132 | 20240821 | 164600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 133 | 20240821 | 164500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 134 | 20240821 | 164400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 135 | 20240821 | 164300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 136 | 20240821 | 164200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 137 | 20240821 | 164100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 138 | 20240821 | 164000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 139 | 20240821 | 163900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 140 | 20240821 | 163800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 141 | 20240821 | 163700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 142 | 20240821 | 163600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 143 | 20240821 | 163500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 144 | 20240821 | 163400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 145 | 20240821 | 163300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 146 | 20240821 | 163200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 147 | 20240821 | 163100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 148 | 20240821 | 163000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 149 | 20240821 | 162900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 150 | 20240821 | 162800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 151 | 20240821 | 162700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 152 | 20240821 | 162600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 11758 |
| 153 | 20240821 | 162500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 154 | 20240821 | 162400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 155 | 20240821 | 162300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 156 | 20240821 | 162200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 157 | 20240821 | 162100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 158 | 20240821 | 162000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 159 | 20240821 | 161900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 160 | 20240821 | 161800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 161 | 20240821 | 161700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 162 | 20240821 | 161600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 163 | 20240821 | 161500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 164 | 20240821 | 161400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 165 | 20240821 | 161300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 166 | 20240821 | 161200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 167 | 20240821 | 161100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 168 | 20240821 | 161000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 169 | 20240821 | 160900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 170 | 20240821 | 160800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 171 | 20240821 | 160700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 172 | 20240821 | 160600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 173 | 20240821 | 160500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 174 | 20240821 | 160400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 175 | 20240821 | 160300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 176 | 20240821 | 160200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 177 | 20240821 | 160100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 178 | 20240821 | 160000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 179 | 20240821 | 155900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 180 | 20240821 | 155800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 181 | 20240821 | 155700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 182 | 20240821 | 155600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 11758 |
| 183 | 20240821 | 155500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 184 | 20240821 | 155400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 185 | 20240821 | 155300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 186 | 20240821 | 155200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 187 | 20240821 | 155100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 188 | 20240821 | 155000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 189 | 20240821 | 154900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 190 | 20240821 | 154800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 191 | 20240821 | 154700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 192 | 20240821 | 154600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 193 | 20240821 | 154500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 194 | 20240821 | 154400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 195 | 20240821 | 154300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 196 | 20240821 | 154200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 197 | 20240821 | 154100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 198 | 20240821 | 154000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 199 | 20240821 | 153900 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 200 | 20240821 | 153800 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 201 | 20240821 | 153700 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 202 | 20240821 | 153600 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 203 | 20240821 | 153500 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 204 | 20240821 | 153400 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 205 | 20240821 | 153300 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 206 | 20240821 | 153200 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 207 | 20240821 | 153100 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 208 | 20240821 | 153000 | 159784240500 | 284500 | 284500 | 284500 | 284500 | 11758 |
| 209 | 20240821 | 152900 | 156439089500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 210 | 20240821 | 152800 | 156439089500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 211 | 20240821 | 152700 | 156439089500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 212 | 20240821 | 152600 | 156439089500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 213 | 20240821 | 152500 | 156439089500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 214 | 20240821 | 152400 | 156439089500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 215 | 20240821 | 152300 | 156439089500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 216 | 20240821 | 152200 | 156439089500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 217 | 20240821 | 152100 | 156439089500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 218 | 20240821 | 152000 | 156439089500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 219 | 20240821 | 151900 | 156439089500 | 285000 | 285000 | 285000 | 284500 | 1793 |
| 220 | 20240821 | 151800 | 155928254500 | 284500 | 284500 | 285000 | 284000 | 3458 |
| 221 | 20240821 | 151700 | 154944448500 | 284000 | 284000 | 284500 | 284000 | 1586 |
| 222 | 20240821 | 151600 | 154493268000 | 284500 | 284000 | 284500 | 284000 | 584 |
| 223 | 20240821 | 151500 | 154327169000 | 284500 | 284500 | 284500 | 284000 | 277 |
| 224 | 20240821 | 151400 | 154248445500 | 284000 | 284000 | 284500 | 284000 | 1453 |
| 225 | 20240821 | 151300 | 153835580000 | 284000 | 284500 | 284500 | 284000 | 206 |
| 226 | 20240821 | 151200 | 153777031500 | 284000 | 285000 | 285000 | 284000 | 1865 |
| 227 | 20240821 | 151100 | 153246449000 | 285000 | 284000 | 285000 | 283500 | 5558 |
| 228 | 20240821 | 151000 | 151665953000 | 283500 | 283500 | 284000 | 283500 | 430 |
| 229 | 20240821 | 150900 | 151543953000 | 284000 | 284500 | 284500 | 283500 | 485 |
| 230 | 20240821 | 150800 | 151406264500 | 284500 | 284500 | 284500 | 283500 | 1660 |
| 231 | 20240821 | 150700 | 150935276000 | 284500 | 284500 | 284500 | 284000 | 988 |
| 232 | 20240821 | 150600 | 150654563000 | 284000 | 284000 | 284500 | 284000 | 287 |
| 233 | 20240821 | 150500 | 150572988500 | 284000 | 284000 | 284500 | 283500 | 1085 |
| 234 | 20240821 | 150400 | 150264863500 | 284000 | 284000 | 284500 | 283500 | 3237 |
| 235 | 20240821 | 150300 | 149345552500 | 284000 | 284000 | 284000 | 283500 | 673 |
| 236 | 20240821 | 150200 | 149154682000 | 283500 | 284000 | 284000 | 283000 | 718 |
| 237 | 20240821 | 150100 | 148951023000 | 284000 | 284000 | 284000 | 283000 | 1196 |
| 238 | 20240821 | 150000 | 148611995500 | 283500 | 284000 | 284000 | 283000 | 844 |
| 239 | 20240821 | 145900 | 148372675500 | 283500 | 283500 | 284000 | 283000 | 1719 |
| 240 | 20240821 | 145800 | 147885292500 | 283500 | 283500 | 283500 | 283000 | 613 |
| 241 | 20240821 | 145700 | 147711685000 | 283000 | 283000 | 283500 | 283000 | 820 |
| 242 | 20240821 | 145600 | 147479568500 | 283000 | 283000 | 283500 | 282500 | 1673 |
| 243 | 20240821 | 145500 | 147006074000 | 283500 | 283000 | 283500 | 283000 | 1275 |
| 244 | 20240821 | 145400 | 146645130500 | 283500 | 283500 | 284000 | 283000 | 1750 |
| 245 | 20240821 | 145300 | 146148979500 | 283500 | 284000 | 284000 | 283500 | 608 |
| 246 | 20240821 | 145200 | 145976525500 | 283500 | 284500 | 284500 | 283500 | 1013 |
| 247 | 20240821 | 145100 | 145688980500 | 284000 | 284500 | 284500 | 284000 | 938 |
| 248 | 20240821 | 145000 | 145422527500 | 284000 | 284000 | 284500 | 284000 | 810 |
| 249 | 20240821 | 144900 | 145192336000 | 284500 | 284000 | 284500 | 284000 | 597 |
| 250 | 20240821 | 144800 | 145022618000 | 284000 | 284500 | 284500 | 284000 | 368 |
| 251 | 20240821 | 144700 | 144918024000 | 284000 | 284000 | 284500 | 283500 | 2180 |
| 252 | 20240821 | 144600 | 144298798000 | 284000 | 284000 | 284000 | 283500 | 463 |
| 253 | 20240821 | 144500 | 144167471000 | 284000 | 284000 | 284500 | 283500 | 2966 |
| 254 | 20240821 | 144400 | 143324998000 | 284000 | 284500 | 284500 | 284000 | 401 |
| 255 | 20240821 | 144300 | 143210952500 | 284500 | 284500 | 284500 | 284000 | 817 |
| 256 | 20240821 | 144200 | 142978840500 | 284500 | 284500 | 284500 | 284000 | 775 |
| 257 | 20240821 | 144100 | 142758410000 | 284000 | 284500 | 284500 | 284000 | 1905 |
| 258 | 20240821 | 144000 | 142217318000 | 284500 | 284500 | 284500 | 284000 | 262 |
| 259 | 20240821 | 143900 | 142142836000 | 284000 | 284500 | 284500 | 284000 | 296 |
| 260 | 20240821 | 143800 | 142058704500 | 284500 | 284000 | 285000 | 283500 | 1437 |
| 261 | 20240821 | 143700 | 141650273500 | 283500 | 284500 | 285000 | 283500 | 2379 |
| 262 | 20240821 | 143600 | 140974385500 | 284500 | 284500 | 285000 | 284500 | 498 |
| 263 | 20240821 | 143500 | 140832576500 | 285000 | 284500 | 285000 | 284500 | 555 |
| 264 | 20240821 | 143400 | 140674610500 | 284500 | 285500 | 285500 | 284000 | 3059 |
| 265 | 20240821 | 143300 | 139803736000 | 285500 | 286000 | 286000 | 284500 | 4167 |
| 266 | 20240821 | 143200 | 138614721000 | 285500 | 286500 | 286500 | 285500 | 4542 |
| 267 | 20240821 | 143100 | 137315518000 | 286500 | 286000 | 286500 | 285500 | 4515 |
| 268 | 20240821 | 143000 | 136023673500 | 286000 | 285500 | 286000 | 285500 | 730 |
| 269 | 20240821 | 142900 | 135814967000 | 285500 | 285500 | 286000 | 285500 | 327 |
| 270 | 20240821 | 142800 | 135721470000 | 286000 | 285500 | 286000 | 285500 | 335 |
| 271 | 20240821 | 142700 | 135625680000 | 286000 | 286000 | 286000 | 285500 | 500 |
| 272 | 20240821 | 142600 | 135482776500 | 285500 | 286000 | 286000 | 285500 | 424 |
| 273 | 20240821 | 142500 | 135361580000 | 286000 | 285500 | 286000 | 285000 | 2018 |
| 274 | 20240821 | 142400 | 134785147000 | 285500 | 285500 | 285500 | 285000 | 530 |
| 275 | 20240821 | 142300 | 134633872000 | 285000 | 285500 | 285500 | 285000 | 517 |
| 276 | 20240821 | 142200 | 134486385000 | 285500 | 285000 | 285500 | 285000 | 510 |
| 277 | 20240821 | 142100 | 134340867000 | 285000 | 285500 | 285500 | 284500 | 1868 |
| 278 | 20240821 | 142000 | 133808596500 | 285500 | 285500 | 286000 | 285000 | 749 |
| 279 | 20240821 | 141900 | 133594717500 | 285500 | 285500 | 286000 | 285000 | 4799 |
| 280 | 20240821 | 141800 | 132226104500 | 285500 | 285500 | 285500 | 285000 | 861 |
| 281 | 20240821 | 141700 | 131980357500 | 285000 | 285500 | 285500 | 285000 | 986 |
| 282 | 20240821 | 141600 | 131698900000 | 285500 | 285000 | 285500 | 284500 | 1685 |
| 283 | 20240821 | 141500 | 131218674500 | 285500 | 285000 | 285500 | 284500 | 1241 |
| 284 | 20240821 | 141400 | 130864967000 | 285000 | 285000 | 285500 | 284500 | 882 |
| 285 | 20240821 | 141300 | 130613623000 | 285000 | 285500 | 285500 | 284500 | 5010 |
| 286 | 20240821 | 141200 | 129184909000 | 285500 | 285000 | 285500 | 284500 | 3400 |
| 287 | 20240821 | 141100 | 128215750000 | 285000 | 283000 | 285000 | 283000 | 8878 |
| 288 | 20240821 | 141000 | 125695524500 | 283000 | 283000 | 283500 | 283000 | 388 |
| 289 | 20240821 | 140900 | 125585609500 | 283500 | 283000 | 283500 | 283000 | 386 |
| 290 | 20240821 | 140800 | 125476215500 | 283500 | 283500 | 283500 | 283000 | 619 |
| 291 | 20240821 | 140700 | 125300784000 | 283500 | 283500 | 283500 | 283000 | 942 |
| 292 | 20240821 | 140600 | 125033847000 | 283000 | 283500 | 283500 | 283000 | 224 |
| 293 | 20240821 | 140500 | 124970383500 | 283000 | 283500 | 283500 | 283000 | 355 |
| 294 | 20240821 | 140400 | 124869782000 | 283500 | 283500 | 283500 | 283000 | 651 |
| 295 | 20240821 | 140300 | 124685240000 | 283500 | 283500 | 283500 | 283000 | 444 |
| 296 | 20240821 | 140200 | 124559432500 | 283000 | 283500 | 283500 | 283000 | 510 |
| 297 | 20240821 | 140100 | 124414868500 | 283000 | 283500 | 283500 | 283000 | 803 |
| 298 | 20240821 | 140000 | 124187234000 | 283000 | 283500 | 283500 | 283000 | 898 |
| 299 | 20240821 | 135900 | 123933012500 | 283000 | 283000 | 283500 | 282500 | 1546 |
| 300 | 20240821 | 135800 | 123495494500 | 283000 | 282500 | 283000 | 282500 | 1530 |
| 301 | 20240821 | 135700 | 123062672500 | 283000 | 282500 | 283000 | 282000 | 820 |
| 302 | 20240821 | 135600 | 122830994000 | 282500 | 282000 | 282500 | 282000 | 2720 |
| 303 | 20240821 | 135500 | 122062615000 | 282500 | 282000 | 282500 | 282000 | 376 |
| 304 | 20240821 | 135400 | 121956534500 | 282500 | 281500 | 282500 | 281500 | 3423 |
| 305 | 20240821 | 135300 | 120990874500 | 282000 | 281500 | 282000 | 281500 | 491 |
| 306 | 20240821 | 135200 | 120852613500 | 281500 | 281500 | 282000 | 281500 | 577 |
| 307 | 20240821 | 135100 | 120690043000 | 281500 | 282000 | 282000 | 281500 | 461 |
| 308 | 20240821 | 135000 | 120560218000 | 282000 | 281000 | 282000 | 281000 | 751 |
| 309 | 20240821 | 134900 | 120348849500 | 281500 | 281500 | 281500 | 281000 | 446 |
| 310 | 20240821 | 134800 | 120223424000 | 281000 | 281500 | 281500 | 281000 | 376 |
| 311 | 20240821 | 134700 | 120117736500 | 281500 | 281000 | 281500 | 281000 | 255 |
| 312 | 20240821 | 134600 | 120046059500 | 281500 | 281000 | 281500 | 281000 | 317 |
| 313 | 20240821 | 134500 | 119956948500 | 281000 | 281000 | 281500 | 281000 | 1004 |
| 314 | 20240821 | 134400 | 119674502500 | 281500 | 281000 | 281500 | 281000 | 302 |
| 315 | 20240821 | 134300 | 119589600500 | 281000 | 281000 | 281500 | 281000 | 461 |
| 316 | 20240821 | 134200 | 119460000000 | 281000 | 281500 | 281500 | 281000 | 310 |
| 317 | 20240821 | 134100 | 119372859500 | 281000 | 281000 | 281500 | 281000 | 1023 |
| 318 | 20240821 | 134000 | 119085010500 | 281500 | 281000 | 281500 | 281000 | 497 |
| 319 | 20240821 | 133900 | 118945265000 | 281500 | 281000 | 281500 | 281000 | 372 |
| 320 | 20240821 | 133800 | 118840705500 | 281000 | 281000 | 281500 | 281000 | 321 |
| 321 | 20240821 | 133700 | 118750471500 | 281000 | 281500 | 281500 | 281000 | 411 |
| 322 | 20240821 | 133600 | 118634956500 | 281500 | 281500 | 281500 | 281000 | 307 |
| 323 | 20240821 | 133500 | 118548658500 | 281500 | 281500 | 281500 | 281000 | 524 |
| 324 | 20240821 | 133400 | 118401394500 | 281500 | 281500 | 281500 | 281000 | 662 |
| 325 | 20240821 | 133300 | 118215218500 | 281000 | 281000 | 281500 | 281000 | 318 |
| 326 | 20240821 | 133200 | 118125828000 | 281000 | 281500 | 281500 | 281000 | 565 |
| 327 | 20240821 | 133100 | 117966868000 | 281500 | 281500 | 282000 | 281000 | 798 |
| 328 | 20240821 | 133000 | 117742242500 | 281500 | 282000 | 282000 | 281500 | 553 |
| 329 | 20240821 | 132900 | 117586541000 | 281500 | 282000 | 282000 | 281500 | 1678 |
| 330 | 20240821 | 132800 | 117114108500 | 282000 | 282000 | 282000 | 281500 | 965 |
| 331 | 20240821 | 132700 | 116842412500 | 282000 | 282000 | 282000 | 281500 | 116 |
| 332 | 20240821 | 132600 | 116809734500 | 281500 | 282000 | 282000 | 281500 | 114 |
| 333 | 20240821 | 132500 | 116777603000 | 281500 | 281500 | 282000 | 281500 | 430 |
| 334 | 20240821 | 132400 | 116656404000 | 282000 | 282000 | 282000 | 281500 | 238 |
| 335 | 20240821 | 132300 | 116589330500 | 282000 | 282000 | 282000 | 281500 | 2350 |
| 336 | 20240821 | 132200 | 115926689500 | 281500 | 282000 | 282000 | 281500 | 273 |
| 337 | 20240821 | 132100 | 115849810000 | 281500 | 282000 | 282000 | 281500 | 480 |
| 338 | 20240821 | 132000 | 115714639000 | 282000 | 281500 | 282000 | 281000 | 3265 |
| 339 | 20240821 | 131900 | 114795480500 | 281500 | 281500 | 281500 | 281000 | 150 |
| 340 | 20240821 | 131800 | 114753305500 | 281000 | 281500 | 281500 | 281000 | 380 |
| 341 | 20240821 | 131700 | 114646481000 | 281000 | 281500 | 281500 | 281000 | 98 |
| 342 | 20240821 | 131600 | 114618927000 | 281500 | 281500 | 282000 | 281000 | 591 |
| 343 | 20240821 | 131500 | 114452613500 | 281500 | 281500 | 282000 | 281500 | 368 |
| 344 | 20240821 | 131400 | 114348972500 | 281500 | 282500 | 282500 | 281500 | 1651 |
| 345 | 20240821 | 131300 | 113883407000 | 282500 | 282500 | 282500 | 282000 | 275 |
| 346 | 20240821 | 131200 | 113805780000 | 282500 | 282500 | 282500 | 282000 | 176 |
| 347 | 20240821 | 131100 | 113756078000 | 282000 | 282000 | 282500 | 282000 | 349 |
| 348 | 20240821 | 131000 | 113657571500 | 282000 | 282000 | 282500 | 282000 | 2340 |
| 349 | 20240821 | 130900 | 112997572000 | 281500 | 282000 | 282000 | 281500 | 1939 |
| 350 | 20240821 | 130800 | 112451522000 | 282000 | 282000 | 282000 | 281500 | 227 |
| 351 | 20240821 | 130700 | 112387529500 | 282000 | 281000 | 282000 | 281000 | 2365 |
| 352 | 20240821 | 130600 | 111721932000 | 281500 | 281000 | 281500 | 281000 | 348 |
| 353 | 20240821 | 130500 | 111624039500 | 281500 | 281500 | 281500 | 281000 | 783 |
| 354 | 20240821 | 130400 | 111403750500 | 281000 | 280000 | 281500 | 279500 | 2518 |
| 355 | 20240821 | 130300 | 110697708500 | 280000 | 280000 | 280000 | 279500 | 288 |
| 356 | 20240821 | 130200 | 110617193000 | 279500 | 280000 | 280000 | 279500 | 302 |
| 357 | 20240821 | 130100 | 110532729000 | 280000 | 280000 | 280000 | 279500 | 313 |
| 358 | 20240821 | 130000 | 110445235000 | 280000 | 280500 | 280500 | 279500 | 827 |
| 359 | 20240821 | 125900 | 110213732500 | 280000 | 280000 | 280500 | 280000 | 275 |
| 360 | 20240821 | 125800 | 110136722000 | 280000 | 280000 | 280500 | 280000 | 241 |
| 361 | 20240821 | 125700 | 110069234000 | 280500 | 280500 | 280500 | 280000 | 317 |
| 362 | 20240821 | 125600 | 109980457500 | 280000 | 280000 | 280500 | 280000 | 417 |
| 363 | 20240821 | 125500 | 109863654500 | 280500 | 280500 | 280500 | 280000 | 286 |
| 364 | 20240821 | 125400 | 109783562500 | 280000 | 280500 | 280500 | 280000 | 425 |
| 365 | 20240821 | 125300 | 109664474000 | 280500 | 280500 | 280500 | 280000 | 289 |
| 366 | 20240821 | 125200 | 109583522500 | 280500 | 280000 | 280500 | 280000 | 372 |
| 367 | 20240821 | 125100 | 109479356000 | 280000 | 280000 | 280500 | 280000 | 367 |
| 368 | 20240821 | 125000 | 109376527000 | 280000 | 280500 | 280500 | 280000 | 413 |
| 369 | 20240821 | 124900 | 109260877500 | 280000 | 280500 | 280500 | 280000 | 285 |
| 370 | 20240821 | 124800 | 109181061000 | 280000 | 280500 | 281000 | 280000 | 815 |
| 371 | 20240821 | 124700 | 108952614000 | 280500 | 280500 | 281000 | 280500 | 299 |
| 372 | 20240821 | 124600 | 108868728000 | 280500 | 281000 | 281000 | 280500 | 489 |
| 373 | 20240821 | 124500 | 108731534000 | 280500 | 280500 | 281000 | 280500 | 266 |
| 374 | 20240821 | 124400 | 108656893500 | 281000 | 280500 | 281000 | 280500 | 242 |
| 375 | 20240821 | 124300 | 108588974000 | 281000 | 281000 | 281000 | 280500 | 279 |
| 376 | 20240821 | 124200 | 108510698000 | 281000 | 280500 | 281000 | 280500 | 296 |
| 377 | 20240821 | 124100 | 108427593000 | 280500 | 280500 | 281500 | 280500 | 304 |
| 378 | 20240821 | 124000 | 108342248500 | 281000 | 281000 | 281500 | 281000 | 508 |
| 379 | 20240821 | 123900 | 108199467500 | 280500 | 281000 | 281000 | 280500 | 1373 |
| 380 | 20240821 | 123800 | 107813766000 | 280500 | 280500 | 281000 | 280500 | 281 |
| 381 | 20240821 | 123700 | 107734942500 | 280500 | 281000 | 281000 | 280500 | 196 |
| 382 | 20240821 | 123600 | 107679936500 | 281000 | 281000 | 281000 | 280500 | 593 |
| 383 | 20240821 | 123500 | 107513577500 | 280500 | 280500 | 281000 | 280500 | 291 |
| 384 | 20240821 | 123400 | 107431922000 | 281000 | 280000 | 281000 | 280000 | 721 |
| 385 | 20240821 | 123300 | 107229658000 | 280500 | 280000 | 280500 | 280000 | 385 |
| 386 | 20240821 | 123200 | 107121780500 | 280000 | 280500 | 280500 | 280000 | 352 |
| 387 | 20240821 | 123100 | 107023148500 | 280500 | 280000 | 280500 | 280000 | 525 |
| 388 | 20240821 | 123000 | 106876007500 | 280500 | 279500 | 280500 | 279500 | 1208 |
| 389 | 20240821 | 122900 | 106537914000 | 280000 | 280000 | 280000 | 279500 | 279 |
| 390 | 20240821 | 122800 | 106459917500 | 280000 | 279500 | 280000 | 279500 | 381 |
| 391 | 20240821 | 122700 | 106353399500 | 279500 | 280000 | 280000 | 279500 | 397 |
| 392 | 20240821 | 122600 | 106242386000 | 279500 | 280000 | 280000 | 279500 | 275 |
| 393 | 20240821 | 122500 | 106165502500 | 279500 | 279500 | 280000 | 279500 | 417 |
| 394 | 20240821 | 122400 | 106048933500 | 279500 | 280000 | 280000 | 279500 | 214 |
| 395 | 20240821 | 122300 | 105989092000 | 279500 | 280000 | 280000 | 279500 | 380 |
| 396 | 20240821 | 122200 | 105882865000 | 280000 | 279500 | 280000 | 279500 | 188 |
| 397 | 20240821 | 122100 | 105830307500 | 279500 | 279500 | 280000 | 279500 | 1588 |
| 398 | 20240821 | 122000 | 105385832000 | 279500 | 279500 | 280000 | 279500 | 377 |
| 399 | 20240821 | 121900 | 105280442000 | 279500 | 279500 | 280000 | 279500 | 176 |
| 400 | 20240821 | 121800 | 105231244000 | 280000 | 279000 | 280000 | 279000 | 1560 |
| 401 | 20240821 | 121700 | 104795269500 | 279000 | 279000 | 279500 | 279000 | 299 |
| 402 | 20240821 | 121600 | 104711838500 | 279000 | 279500 | 280000 | 279000 | 647 |
| 403 | 20240821 | 121500 | 104531023500 | 280000 | 280000 | 280000 | 279500 | 281 |
| 404 | 20240821 | 121400 | 104452460000 | 280000 | 279500 | 280000 | 279500 | 250 |
| 405 | 20240821 | 121300 | 104382573000 | 279500 | 280000 | 280000 | 279500 | 376 |
| 406 | 20240821 | 121200 | 104277425000 | 279500 | 280000 | 280000 | 279500 | 220 |
| 407 | 20240821 | 121100 | 104215924500 | 280000 | 279500 | 280000 | 279000 | 903 |
| 408 | 20240821 | 121000 | 103963625500 | 279500 | 280000 | 280000 | 279500 | 383 |
| 409 | 20240821 | 120900 | 103856553500 | 279500 | 280000 | 280000 | 279500 | 1599 |
| 410 | 20240821 | 120800 | 103409611500 | 279500 | 280000 | 280000 | 279500 | 274 |
| 411 | 20240821 | 120700 | 103333000000 | 279500 | 280000 | 280000 | 279500 | 211 |
| 412 | 20240821 | 120600 | 103273984000 | 279500 | 279500 | 280000 | 279500 | 349 |
| 413 | 20240821 | 120500 | 103176433000 | 279500 | 280000 | 280000 | 279500 | 239 |
| 414 | 20240821 | 120400 | 103109620000 | 279500 | 279500 | 280000 | 279500 | 455 |
| 415 | 20240821 | 120300 | 102982430000 | 279500 | 279500 | 280000 | 279500 | 241 |
| 416 | 20240821 | 120200 | 102915068000 | 280000 | 280000 | 280500 | 279500 | 386 |
| 417 | 20240821 | 120100 | 102807073000 | 280000 | 280500 | 280500 | 280000 | 1497 |
| 418 | 20240821 | 120000 | 102387906500 | 280000 | 280000 | 280500 | 280000 | 679 |
| 419 | 20240821 | 115900 | 102197783500 | 280500 | 280500 | 281000 | 280000 | 518 |
| 420 | 20240821 | 115800 | 102052554500 | 280500 | 281000 | 281000 | 280500 | 272 |
| 421 | 20240821 | 115700 | 101976251500 | 281000 | 281000 | 281000 | 280500 | 180 |
| 422 | 20240821 | 115600 | 101925752500 | 281000 | 280500 | 281000 | 280500 | 972 |
| 423 | 20240821 | 115500 | 101653077000 | 281000 | 281000 | 281000 | 280500 | 672 |
| 424 | 20240821 | 115400 | 101464533000 | 280500 | 280500 | 281000 | 280500 | 429 |
| 425 | 20240821 | 115300 | 101344185000 | 281000 | 280500 | 281000 | 280500 | 346 |
| 426 | 20240821 | 115200 | 101247120000 | 280500 | 281500 | 281500 | 280500 | 1061 |
| 427 | 20240821 | 115100 | 100948985000 | 281000 | 281000 | 281500 | 281000 | 117 |
| 428 | 20240821 | 115000 | 100916102500 | 281000 | 281000 | 281500 | 281000 | 197 |
| 429 | 20240821 | 114900 | 100860730000 | 281500 | 281000 | 281500 | 281000 | 96 |
| 430 | 20240821 | 114800 | 100833746000 | 281500 | 281500 | 281500 | 281000 | 742 |
| 431 | 20240821 | 114700 | 100625223500 | 281000 | 281000 | 281500 | 281000 | 233 |
| 432 | 20240821 | 114600 | 100559680000 | 281000 | 281000 | 281500 | 281000 | 123 |
| 433 | 20240821 | 114500 | 100525094500 | 281500 | 281500 | 282000 | 281000 | 564 |
| 434 | 20240821 | 114400 | 100366355000 | 281500 | 281500 | 282000 | 281500 | 628 |
| 435 | 20240821 | 114300 | 100189459000 | 281500 | 281000 | 282000 | 280500 | 2550 |
| 436 | 20240821 | 114200 | 99472225500 | 281000 | 282000 | 282000 | 281000 | 1409 |
| 437 | 20240821 | 114100 | 99075733500 | 282000 | 281500 | 282000 | 281500 | 1129 |
| 438 | 20240821 | 114000 | 98757772000 | 282000 | 282000 | 282000 | 281500 | 806 |
| 439 | 20240821 | 113900 | 98530507000 | 282000 | 281500 | 282000 | 281500 | 1881 |
| 440 | 20240821 | 113800 | 98000117500 | 282000 | 282000 | 282000 | 281500 | 294 |
| 441 | 20240821 | 113700 | 97917326500 | 282000 | 282000 | 282000 | 281500 | 416 |
| 442 | 20240821 | 113600 | 97800039500 | 282000 | 281500 | 282000 | 281500 | 167 |
| 443 | 20240821 | 113500 | 97752980500 | 281500 | 281000 | 282000 | 281000 | 2156 |
| 444 | 20240821 | 113400 | 97146030500 | 281000 | 281000 | 281500 | 281000 | 2185 |
| 445 | 20240821 | 113300 | 96531442500 | 281500 | 281000 | 281500 | 280500 | 2398 |
| 446 | 20240821 | 113200 | 95857627000 | 280500 | 281000 | 281000 | 280500 | 360 |
| 447 | 20240821 | 113100 | 95756524000 | 281000 | 280500 | 281000 | 280500 | 131 |
| 448 | 20240821 | 113000 | 95719734000 | 280500 | 280000 | 281000 | 280000 | 1966 |
| 449 | 20240821 | 112900 | 95168140000 | 280000 | 279500 | 280500 | 279000 | 2471 |
| 450 | 20240821 | 112800 | 94476140500 | 280000 | 279500 | 280000 | 279000 | 794 |
| 451 | 20240821 | 112700 | 94254213000 | 279500 | 279500 | 280000 | 279000 | 1046 |
| 452 | 20240821 | 112600 | 93961989500 | 279500 | 279500 | 280000 | 279500 | 326 |
| 453 | 20240821 | 112500 | 93870849000 | 279500 | 280000 | 280000 | 279500 | 269 |
| 454 | 20240821 | 112400 | 93795642500 | 279500 | 279500 | 280000 | 279500 | 355 |
| 455 | 20240821 | 112300 | 93696401500 | 279500 | 280000 | 280000 | 279500 | 70 |
| 456 | 20240821 | 112200 | 93676819000 | 280000 | 279000 | 280000 | 279000 | 3345 |
| 457 | 20240821 | 112100 | 92741630500 | 279500 | 279500 | 279500 | 279000 | 428 |
| 458 | 20240821 | 112000 | 92622193500 | 279500 | 279500 | 280000 | 279000 | 1017 |
| 459 | 20240821 | 111900 | 92337976500 | 279500 | 279500 | 280000 | 279500 | 563 |
| 460 | 20240821 | 111800 | 92180612000 | 279500 | 279500 | 280000 | 279500 | 589 |
| 461 | 20240821 | 111700 | 92015919000 | 279500 | 280000 | 280000 | 279500 | 271 |
| 462 | 20240821 | 111600 | 91940126500 | 279500 | 280000 | 280000 | 279500 | 221 |
| 463 | 20240821 | 111500 | 91878335000 | 280000 | 280000 | 280000 | 279500 | 801 |
| 464 | 20240821 | 111400 | 91654375500 | 279500 | 279500 | 280000 | 279500 | 275 |
| 465 | 20240821 | 111300 | 91577480000 | 279500 | 280000 | 280000 | 279500 | 89 |
| 466 | 20240821 | 111200 | 91552589000 | 279500 | 279500 | 280000 | 279500 | 304 |
| 467 | 20240821 | 111100 | 91467572500 | 279500 | 280000 | 280000 | 279500 | 161 |
| 468 | 20240821 | 111000 | 91422556500 | 279500 | 280000 | 280000 | 279500 | 199 |
| 469 | 20240821 | 110900 | 91366892500 | 279500 | 279500 | 280000 | 279500 | 253 |
| 470 | 20240821 | 110800 | 91296133000 | 279500 | 279000 | 280000 | 279000 | 1063 |
| 471 | 20240821 | 110700 | 90999031000 | 279000 | 279000 | 279500 | 279000 | 111 |
| 472 | 20240821 | 110600 | 90968049500 | 279000 | 279000 | 279500 | 278500 | 3014 |
| 473 | 20240821 | 110500 | 90127596500 | 279000 | 279000 | 279500 | 279000 | 781 |
| 474 | 20240821 | 110400 | 89909373000 | 279500 | 279500 | 280000 | 279000 | 956 |
| 475 | 20240821 | 110300 | 89642169500 | 279500 | 280000 | 280000 | 279500 | 204 |
| 476 | 20240821 | 110200 | 89585142000 | 279500 | 280000 | 280000 | 279500 | 293 |
| 477 | 20240821 | 110100 | 89503229000 | 279500 | 280500 | 280500 | 279500 | 1112 |
| 478 | 20240821 | 110000 | 89191925000 | 280000 | 281000 | 281000 | 280000 | 1899 |
| 479 | 20240821 | 105900 | 88659261500 | 280500 | 281500 | 282000 | 280500 | 3996 |
| 480 | 20240821 | 105800 | 87535012000 | 281500 | 281000 | 281500 | 281000 | 2380 |
| 481 | 20240821 | 105700 | 86865289500 | 281000 | 281000 | 281500 | 280500 | 2799 |
| 482 | 20240821 | 105600 | 86078824500 | 280500 | 280500 | 281000 | 280500 | 1252 |
| 483 | 20240821 | 105500 | 85727297000 | 280500 | 281000 | 281000 | 280000 | 3245 |
| 484 | 20240821 | 105400 | 84817126000 | 280500 | 280500 | 281000 | 280500 | 888 |
| 485 | 20240821 | 105300 | 84567875500 | 281000 | 280000 | 281000 | 280000 | 3642 |
| 486 | 20240821 | 105200 | 83546051500 | 280500 | 279500 | 281000 | 279500 | 6603 |
| 487 | 20240821 | 105100 | 81695374500 | 279500 | 279000 | 279500 | 279000 | 342 |
| 488 | 20240821 | 105000 | 81599841000 | 279500 | 279500 | 280000 | 279000 | 2036 |
| 489 | 20240821 | 104900 | 81030661500 | 279500 | 280000 | 280000 | 279500 | 1148 |
| 490 | 20240821 | 104800 | 80709562000 | 279500 | 279000 | 280000 | 279000 | 1978 |
| 491 | 20240821 | 104700 | 80156763500 | 279000 | 279000 | 279500 | 278500 | 1783 |
| 492 | 20240821 | 104600 | 79659083000 | 279000 | 279000 | 279000 | 278500 | 397 |
| 493 | 20240821 | 104500 | 79548361500 | 279000 | 277500 | 279000 | 277500 | 3335 |
| 494 | 20240821 | 104400 | 78620686500 | 278000 | 278000 | 278000 | 277500 | 593 |
| 495 | 20240821 | 104300 | 78456056500 | 277500 | 277500 | 278000 | 277500 | 443 |
| 496 | 20240821 | 104200 | 78333107000 | 277500 | 277500 | 278000 | 277000 | 1301 |
| 497 | 20240821 | 104100 | 77972067000 | 277500 | 277500 | 278000 | 277500 | 475 |
| 498 | 20240821 | 104000 | 77840216000 | 277500 | 277500 | 278000 | 277500 | 544 |
| 499 | 20240821 | 103900 | 77689202000 | 278000 | 277000 | 278000 | 277000 | 2670 |
| 500 | 20240821 | 103800 | 76948225000 | 277500 | 276000 | 277500 | 276000 | 4982 |
| 501 | 20240821 | 103700 | 75570236000 | 276000 | 276000 | 276500 | 276000 | 1631 |
| 502 | 20240821 | 103600 | 75119960500 | 276000 | 276000 | 276500 | 276000 | 1838 |
| 503 | 20240821 | 103500 | 74612658500 | 276000 | 277000 | 277000 | 276000 | 1818 |
| 504 | 20240821 | 103400 | 74110439000 | 276500 | 276500 | 277000 | 276500 | 1504 |
| 505 | 20240821 | 103300 | 73694564500 | 276500 | 276500 | 277000 | 276500 | 1847 |
| 506 | 20240821 | 103200 | 73183585000 | 277000 | 276500 | 277000 | 276500 | 1140 |
| 507 | 20240821 | 103100 | 72868355000 | 276500 | 276500 | 277000 | 276500 | 1317 |
| 508 | 20240821 | 103000 | 72504126000 | 277000 | 277500 | 277500 | 276500 | 1054 |
| 509 | 20240821 | 102900 | 72212291000 | 277000 | 277500 | 277500 | 277000 | 855 |
| 510 | 20240821 | 102800 | 71975396500 | 277500 | 277000 | 277500 | 277000 | 2390 |
| 511 | 20240821 | 102700 | 71313113500 | 277000 | 277500 | 278000 | 277000 | 398 |
| 512 | 20240821 | 102600 | 71202794500 | 277500 | 277500 | 278000 | 277500 | 1549 |
| 513 | 20240821 | 102500 | 70772584500 | 277500 | 277000 | 278000 | 277000 | 1848 |
| 514 | 20240821 | 102400 | 70259796500 | 277000 | 277000 | 278000 | 277000 | 3190 |
| 515 | 20240821 | 102300 | 69374569500 | 277000 | 277000 | 277500 | 276500 | 890 |
| 516 | 20240821 | 102200 | 69128021000 | 277000 | 277000 | 277500 | 277000 | 1360 |
| 517 | 20240821 | 102100 | 68751279000 | 277000 | 277000 | 277500 | 277000 | 808 |
| 518 | 20240821 | 102000 | 68527422500 | 277000 | 277500 | 277500 | 277000 | 816 |
| 519 | 20240821 | 101900 | 68301238500 | 277000 | 277500 | 278000 | 277000 | 1282 |
| 520 | 20240821 | 101800 | 67945472000 | 277500 | 277500 | 278000 | 277500 | 556 |
| 521 | 20240821 | 101700 | 67791160000 | 278000 | 277500 | 278000 | 277500 | 284 |
| 522 | 20240821 | 101600 | 67712321000 | 277500 | 278000 | 278500 | 277500 | 673 |
| 523 | 20240821 | 101500 | 67525236000 | 278000 | 277500 | 278500 | 277500 | 1542 |
| 524 | 20240821 | 101400 | 67096605500 | 277500 | 278000 | 278500 | 277500 | 2674 |
| 525 | 20240821 | 101300 | 66354080500 | 278500 | 278500 | 278500 | 278000 | 1194 |
| 526 | 20240821 | 101200 | 66021845000 | 278500 | 277500 | 278500 | 277000 | 7904 |
| 527 | 20240821 | 101100 | 63826243000 | 277500 | 276500 | 277500 | 276500 | 3968 |
| 528 | 20240821 | 101000 | 62727877000 | 276500 | 277000 | 277500 | 276500 | 5086 |
| 529 | 20240821 | 100900 | 61319041000 | 277000 | 277500 | 278000 | 277000 | 2900 |
| 530 | 20240821 | 100800 | 60514883500 | 277500 | 277500 | 278000 | 277500 | 2680 |
| 531 | 20240821 | 100700 | 59771136500 | 278000 | 278000 | 278500 | 277500 | 5123 |
| 532 | 20240821 | 100600 | 58347068000 | 278000 | 278500 | 279000 | 278000 | 5174 |
| 533 | 20240821 | 100500 | 56906286500 | 278500 | 279000 | 279500 | 278500 | 4733 |
| 534 | 20240821 | 100400 | 55585817500 | 279000 | 279500 | 279500 | 279000 | 942 |
| 535 | 20240821 | 100300 | 55322931000 | 279000 | 279500 | 280000 | 279000 | 1314 |
| 536 | 20240821 | 100200 | 54955911500 | 279500 | 279500 | 280000 | 279500 | 1084 |
| 537 | 20240821 | 100100 | 54652905000 | 279500 | 279500 | 280000 | 279500 | 1491 |
| 538 | 20240821 | 100000 | 54236064500 | 279500 | 280000 | 280000 | 279500 | 907 |
| 539 | 20240821 | 095900 | 53982518000 | 279500 | 280000 | 280000 | 279500 | 762 |
| 540 | 20240821 | 095800 | 53769507000 | 279500 | 280000 | 280000 | 279500 | 955 |
| 541 | 20240821 | 095700 | 53502305000 | 280000 | 279500 | 280000 | 279000 | 1676 |
| 542 | 20240821 | 095600 | 53033997500 | 279500 | 279500 | 280000 | 279000 | 823 |
| 543 | 20240821 | 095500 | 52804125000 | 279500 | 279500 | 280000 | 279000 | 3552 |
| 544 | 20240821 | 095400 | 51812390000 | 279500 | 280000 | 280000 | 279000 | 869 |
| 545 | 20240821 | 095300 | 51569644500 | 280000 | 279500 | 280000 | 279500 | 1356 |
| 546 | 20240821 | 095200 | 51190529000 | 279500 | 279500 | 280000 | 279500 | 1238 |
| 547 | 20240821 | 095100 | 50844437000 | 279500 | 280500 | 280500 | 279500 | 1661 |
| 548 | 20240821 | 095000 | 50379439000 | 280000 | 280000 | 280500 | 280000 | 1105 |
| 549 | 20240821 | 094900 | 50069929500 | 280000 | 280000 | 280500 | 280000 | 1213 |
| 550 | 20240821 | 094800 | 49729982000 | 280000 | 281500 | 281500 | 280000 | 4655 |
| 551 | 20240821 | 094700 | 48421068000 | 282000 | 281500 | 282000 | 281500 | 447 |
| 552 | 20240821 | 094600 | 48295216500 | 281500 | 281500 | 282000 | 281500 | 2130 |
| 553 | 20240821 | 094500 | 47695471500 | 282000 | 282000 | 282000 | 281000 | 1777 |
| 554 | 20240821 | 094400 | 47195019500 | 282000 | 281500 | 282000 | 281000 | 2190 |
| 555 | 20240821 | 094300 | 46578540500 | 281000 | 281000 | 281500 | 281000 | 590 |
| 556 | 20240821 | 094200 | 46412619500 | 281000 | 281500 | 281500 | 281000 | 379 |
| 557 | 20240821 | 094100 | 46306022000 | 281500 | 281500 | 282000 | 281000 | 970 |
| 558 | 20240821 | 094000 | 46032936000 | 281500 | 281000 | 282000 | 281000 | 3696 |
| 559 | 20240821 | 093900 | 44993356000 | 280500 | 280500 | 281000 | 280000 | 2400 |
| 560 | 20240821 | 093800 | 44319698500 | 280000 | 280500 | 280500 | 280000 | 1520 |
| 561 | 20240821 | 093700 | 43893896000 | 280000 | 280500 | 281000 | 280000 | 1654 |
| 562 | 20240821 | 093600 | 43430291500 | 280500 | 281500 | 281500 | 280500 | 410 |
| 563 | 20240821 | 093500 | 43315132000 | 281000 | 281500 | 281500 | 280000 | 1966 |
| 564 | 20240821 | 093400 | 42763251500 | 281000 | 280500 | 282500 | 279500 | 3832 |
| 565 | 20240821 | 093300 | 41686135500 | 280000 | 280000 | 280500 | 279500 | 2150 |
| 566 | 20240821 | 093200 | 41084102000 | 279500 | 279500 | 280500 | 279000 | 8160 |
| 567 | 20240821 | 093100 | 38800161000 | 279500 | 280000 | 280000 | 279000 | 2375 |
| 568 | 20240821 | 093000 | 38136806000 | 279500 | 280000 | 280000 | 279500 | 2041 |
| 569 | 20240821 | 092900 | 37566303000 | 280000 | 280000 | 280500 | 279000 | 5680 |
| 570 | 20240821 | 092800 | 35977397500 | 279500 | 280000 | 280500 | 279500 | 4423 |
| 571 | 20240821 | 092700 | 34738917000 | 280000 | 281000 | 281000 | 279500 | 10080 |
| 572 | 20240821 | 092600 | 31915925500 | 280500 | 281000 | 281500 | 280500 | 1952 |
| 573 | 20240821 | 092500 | 31367712000 | 281000 | 282000 | 282000 | 281000 | 1473 |
| 574 | 20240821 | 092400 | 30953206000 | 281500 | 282500 | 282500 | 281500 | 1845 |
| 575 | 20240821 | 092300 | 30432835500 | 282000 | 283500 | 283500 | 282000 | 4147 |
| 576 | 20240821 | 092200 | 29261885000 | 283500 | 282500 | 284000 | 282000 | 2520 |
| 577 | 20240821 | 092100 | 28548154500 | 282500 | 282000 | 282500 | 281500 | 2627 |
| 578 | 20240821 | 092000 | 27807056000 | 282000 | 282500 | 282500 | 282000 | 1879 |
| 579 | 20240821 | 091900 | 27276279500 | 282000 | 282000 | 282500 | 281500 | 1836 |
| 580 | 20240821 | 091800 | 26758568500 | 281500 | 280500 | 282000 | 280000 | 5481 |
| 581 | 20240821 | 091700 | 25217208500 | 280500 | 280500 | 281000 | 280000 | 5713 |
| 582 | 20240821 | 091600 | 23615100000 | 280500 | 281000 | 281000 | 280000 | 5827 |
| 583 | 20240821 | 091500 | 21980580500 | 280500 | 281000 | 281500 | 280500 | 2420 |
| 584 | 20240821 | 091400 | 21300621000 | 281000 | 282500 | 282500 | 280500 | 8582 |
| 585 | 20240821 | 091300 | 18885577500 | 282000 | 283000 | 283500 | 282000 | 3146 |
| 586 | 20240821 | 091200 | 17996988500 | 283000 | 283500 | 284000 | 283000 | 2089 |
| 587 | 20240821 | 091100 | 17405375500 | 283500 | 283500 | 284000 | 283500 | 789 |
| 588 | 20240821 | 091000 | 17181589500 | 283500 | 282500 | 284000 | 282500 | 2314 |
| 589 | 20240821 | 090900 | 16526340000 | 283000 | 282500 | 283000 | 282000 | 2541 |
| 590 | 20240821 | 090800 | 15807925500 | 283000 | 282500 | 283000 | 282000 | 5046 |
| 591 | 20240821 | 090700 | 14383651500 | 282500 | 283500 | 284000 | 282000 | 6964 |
| 592 | 20240821 | 090600 | 12414462500 | 283500 | 284500 | 285000 | 283500 | 6243 |
| 593 | 20240821 | 090500 | 10639998500 | 285000 | 285500 | 285500 | 284500 | 3224 |
| 594 | 20240821 | 090400 | 9721172500 | 285500 | 285500 | 287000 | 285500 | 4907 |
| 595 | 20240821 | 090300 | 8318299500 | 285500 | 287000 | 287000 | 285500 | 5441 |
| 596 | 20240821 | 090200 | 6761264500 | 287000 | 285500 | 287000 | 285000 | 4454 |
| 597 | 20240821 | 090100 | 5487080000 | 285500 | 284000 | 285500 | 283500 | 6104 |
| 598 | 20240821 | 090000 | 3750713500 | 284000 | 286500 | 287000 | 284000 | 12962 |