34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 185400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 4349 |
| 3 | 20240820 | 185300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20240820 | 185200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20240820 | 185100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20240820 | 185000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20240820 | 184900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20240820 | 184800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20240820 | 184700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20240820 | 184600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20240820 | 184500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20240820 | 184400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20240820 | 184300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20240820 | 184200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20240820 | 184100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20240820 | 184000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20240820 | 183900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20240820 | 183800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20240820 | 183700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20240820 | 183600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20240820 | 183500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20240820 | 183400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20240820 | 183300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20240820 | 183200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20240820 | 183100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20240820 | 183000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20240820 | 182900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20240820 | 182800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20240820 | 182700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20240820 | 182600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20240820 | 182500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20240820 | 182400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 4349 |
| 33 | 20240820 | 182300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20240820 | 182200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20240820 | 182100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20240820 | 182000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20240820 | 181900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20240820 | 181800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20240820 | 181700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20240820 | 181600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20240820 | 181500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20240820 | 181400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20240820 | 181300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20240820 | 181200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20240820 | 181100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20240820 | 181000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20240820 | 180900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20240820 | 180800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20240820 | 180700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20240820 | 180600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20240820 | 180500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20240820 | 180400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20240820 | 180300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20240820 | 180200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20240820 | 180100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20240820 | 180000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20240820 | 175900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20240820 | 175800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20240820 | 175700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20240820 | 175600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20240820 | 175500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20240820 | 175400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 4349 |
| 63 | 20240820 | 175300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20240820 | 175200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20240820 | 175100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20240820 | 175000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20240820 | 174900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20240820 | 174800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20240820 | 174700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20240820 | 174600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20240820 | 174500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20240820 | 174400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20240820 | 174300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20240820 | 174200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20240820 | 174100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20240820 | 174000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20240820 | 173900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20240820 | 173800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20240820 | 173700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20240820 | 173600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20240820 | 173500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20240820 | 173400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20240820 | 173300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20240820 | 173200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20240820 | 173100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20240820 | 173000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20240820 | 172900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20240820 | 172800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20240820 | 172700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20240820 | 172600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20240820 | 172500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20240820 | 172400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 4349 |
| 93 | 20240820 | 172300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20240820 | 172200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20240820 | 172100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20240820 | 172000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20240820 | 171900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20240820 | 171800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20240820 | 171700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20240820 | 171600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20240820 | 171500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20240820 | 171400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20240820 | 171300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20240820 | 171200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20240820 | 171100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20240820 | 171000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20240820 | 170900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20240820 | 170800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20240820 | 170700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20240820 | 170600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20240820 | 170500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20240820 | 170400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20240820 | 170300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20240820 | 170200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20240820 | 170100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20240820 | 170000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20240820 | 165900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20240820 | 165800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20240820 | 165700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20240820 | 165600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20240820 | 165500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20240820 | 165400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 4349 |
| 123 | 20240820 | 165300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20240820 | 165200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20240820 | 165100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20240820 | 165000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20240820 | 164900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20240820 | 164800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20240820 | 164700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20240820 | 164600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20240820 | 164500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20240820 | 164400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20240820 | 164300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20240820 | 164200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20240820 | 164100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20240820 | 164000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20240820 | 163900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20240820 | 163800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20240820 | 163700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20240820 | 163600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20240820 | 163500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20240820 | 163400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20240820 | 163300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20240820 | 163200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20240820 | 163100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20240820 | 163000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20240820 | 162900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20240820 | 162800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20240820 | 162700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20240820 | 162600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20240820 | 162500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20240820 | 162400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 4349 |
| 153 | 20240820 | 162300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20240820 | 162200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20240820 | 162100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20240820 | 162000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20240820 | 161900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20240820 | 161800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20240820 | 161700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20240820 | 161600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20240820 | 161500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20240820 | 161400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20240820 | 161300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20240820 | 161200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20240820 | 161100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20240820 | 161000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20240820 | 160900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20240820 | 160800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20240820 | 160700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20240820 | 160600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20240820 | 160500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20240820 | 160400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20240820 | 160300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20240820 | 160200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20240820 | 160100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20240820 | 160000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20240820 | 155900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20240820 | 155800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20240820 | 155700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20240820 | 155600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20240820 | 155500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20240820 | 155400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 4349 |
| 183 | 20240820 | 155300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20240820 | 155200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20240820 | 155100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20240820 | 155000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20240820 | 154900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20240820 | 154800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20240820 | 154700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20240820 | 154600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20240820 | 154500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20240820 | 154400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20240820 | 154300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20240820 | 154200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20240820 | 154100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20240820 | 154000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20240820 | 153900 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20240820 | 153800 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20240820 | 153700 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20240820 | 153600 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 201 | 20240820 | 153500 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 202 | 20240820 | 153400 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 203 | 20240820 | 153300 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 204 | 20240820 | 153200 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 205 | 20240820 | 153100 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 206 | 20240820 | 153000 | 21265580500 | 248500 | 248500 | 248500 | 248500 | 4349 |
| 207 | 20240820 | 152900 | 20184854000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20240820 | 152800 | 20184854000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20240820 | 152700 | 20184854000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20240820 | 152600 | 20184854000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20240820 | 152500 | 20184854000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 212 | 20240820 | 152400 | 20184854000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 213 | 20240820 | 152300 | 20184854000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 214 | 20240820 | 152200 | 20184854000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 215 | 20240820 | 152100 | 20184854000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 216 | 20240820 | 152000 | 20184854000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 217 | 20240820 | 151900 | 20184854000 | 249000 | 248500 | 249000 | 248500 | 746 |
| 218 | 20240820 | 151800 | 19999388000 | 248500 | 248500 | 249000 | 248500 | 286 |
| 219 | 20240820 | 151700 | 19928254500 | 249000 | 249000 | 249000 | 248500 | 186 |
| 220 | 20240820 | 151600 | 19881963000 | 248500 | 248500 | 249000 | 248500 | 159 |
| 221 | 20240820 | 151500 | 19842384000 | 249000 | 249000 | 249000 | 248500 | 156 |
| 222 | 20240820 | 151400 | 19803584500 | 248500 | 249000 | 249000 | 248500 | 62 |
| 223 | 20240820 | 151300 | 19788166000 | 248500 | 249000 | 249000 | 248500 | 54 |
| 224 | 20240820 | 151200 | 19774734000 | 249000 | 249000 | 249000 | 248500 | 203 |
| 225 | 20240820 | 151100 | 19724273000 | 248500 | 249000 | 249000 | 248500 | 255 |
| 226 | 20240820 | 151000 | 19660782000 | 248500 | 248500 | 249000 | 248500 | 47 |
| 227 | 20240820 | 150900 | 19649095500 | 248500 | 248500 | 249000 | 248500 | 182 |
| 228 | 20240820 | 150800 | 19603832500 | 249000 | 248500 | 249000 | 248500 | 340 |
| 229 | 20240820 | 150700 | 19519177000 | 248500 | 249000 | 249000 | 248500 | 60 |
| 230 | 20240820 | 150600 | 19504250500 | 249000 | 248500 | 249000 | 248500 | 138 |
| 231 | 20240820 | 150500 | 19469903000 | 248500 | 248500 | 249000 | 248500 | 368 |
| 232 | 20240820 | 150400 | 19378355000 | 249000 | 248500 | 249000 | 248500 | 58 |
| 233 | 20240820 | 150300 | 19363932500 | 248500 | 248500 | 249000 | 248500 | 44 |
| 234 | 20240820 | 150200 | 19352993500 | 248500 | 249000 | 249000 | 248500 | 73 |
| 235 | 20240820 | 150100 | 19334845000 | 248500 | 248000 | 249000 | 248000 | 339 |
| 236 | 20240820 | 150000 | 19250599500 | 248500 | 248000 | 248500 | 248000 | 203 |
| 237 | 20240820 | 145900 | 19200195500 | 248000 | 248000 | 248500 | 248000 | 116 |
| 238 | 20240820 | 145800 | 19171420500 | 248000 | 248000 | 248500 | 248000 | 66 |
| 239 | 20240820 | 145700 | 19155040000 | 248000 | 248500 | 249000 | 248000 | 1088 |
| 240 | 20240820 | 145600 | 18884748500 | 249000 | 248000 | 249000 | 248000 | 457 |
| 241 | 20240820 | 145500 | 18771191000 | 248000 | 247500 | 248000 | 247500 | 947 |
| 242 | 20240820 | 145400 | 18536374000 | 247500 | 247500 | 248000 | 247500 | 99 |
| 243 | 20240820 | 145300 | 18511836500 | 247500 | 247500 | 248000 | 247500 | 635 |
| 244 | 20240820 | 145200 | 18354508000 | 248000 | 248000 | 248000 | 247500 | 280 |
| 245 | 20240820 | 145100 | 18285130500 | 247500 | 247500 | 248000 | 247500 | 207 |
| 246 | 20240820 | 145000 | 18233896500 | 248000 | 247500 | 248000 | 247500 | 251 |
| 247 | 20240820 | 144900 | 18171771500 | 248000 | 247500 | 248000 | 247500 | 281 |
| 248 | 20240820 | 144800 | 18102210500 | 247500 | 247500 | 248000 | 247500 | 102 |
| 249 | 20240820 | 144700 | 18076965000 | 247500 | 247500 | 248000 | 247500 | 55 |
| 250 | 20240820 | 144600 | 18063350000 | 247500 | 247500 | 248000 | 247500 | 125 |
| 251 | 20240820 | 144500 | 18032397000 | 247500 | 248000 | 248000 | 247500 | 65 |
| 252 | 20240820 | 144400 | 18016300500 | 248000 | 247500 | 248000 | 247500 | 266 |
| 253 | 20240820 | 144300 | 17950400500 | 247500 | 248000 | 248000 | 247500 | 157 |
| 254 | 20240820 | 144200 | 17911537500 | 247500 | 247500 | 248000 | 247500 | 129 |
| 255 | 20240820 | 144100 | 17879572000 | 248000 | 247500 | 248000 | 247500 | 174 |
| 256 | 20240820 | 144000 | 17836481500 | 247500 | 248000 | 248000 | 247500 | 214 |
| 257 | 20240820 | 143900 | 17783485000 | 247500 | 247500 | 248000 | 247500 | 123 |
| 258 | 20240820 | 143800 | 17753039500 | 247500 | 247500 | 248000 | 247500 | 68 |
| 259 | 20240820 | 143700 | 17736208500 | 247500 | 247500 | 248000 | 247500 | 100 |
| 260 | 20240820 | 143600 | 17711451500 | 247500 | 248000 | 248000 | 247500 | 59 |
| 261 | 20240820 | 143500 | 17696846000 | 247500 | 247500 | 248000 | 247500 | 99 |
| 262 | 20240820 | 143400 | 17672329000 | 247500 | 247500 | 248000 | 247500 | 45 |
| 263 | 20240820 | 143300 | 17661189500 | 247500 | 247500 | 248000 | 247500 | 99 |
| 264 | 20240820 | 143200 | 17636680500 | 247500 | 247500 | 248000 | 247500 | 53 |
| 265 | 20240820 | 143100 | 17623561000 | 247500 | 247500 | 248000 | 247500 | 525 |
| 266 | 20240820 | 143000 | 17493616000 | 247500 | 247500 | 247500 | 247000 | 975 |
| 267 | 20240820 | 142900 | 17252339000 | 247000 | 247500 | 247500 | 247000 | 59 |
| 268 | 20240820 | 142800 | 17237756000 | 247500 | 247000 | 247500 | 247000 | 182 |
| 269 | 20240820 | 142700 | 17192746500 | 247500 | 247000 | 247500 | 247000 | 211 |
| 270 | 20240820 | 142600 | 17140564500 | 247000 | 247000 | 247500 | 247000 | 124 |
| 271 | 20240820 | 142500 | 17109936000 | 247000 | 247000 | 247500 | 247000 | 119 |
| 272 | 20240820 | 142400 | 17080537500 | 247000 | 247000 | 247500 | 247000 | 119 |
| 273 | 20240820 | 142300 | 17051140500 | 247000 | 247500 | 247500 | 247000 | 37 |
| 274 | 20240820 | 142200 | 17041999500 | 247500 | 247000 | 247500 | 247000 | 525 |
| 275 | 20240820 | 142100 | 16912245000 | 247000 | 246500 | 247500 | 246500 | 975 |
| 276 | 20240820 | 142000 | 16671504000 | 246500 | 247000 | 247000 | 246500 | 243 |
| 277 | 20240820 | 141900 | 16611585500 | 246500 | 246500 | 247000 | 246500 | 181 |
| 278 | 20240820 | 141800 | 16566968500 | 246500 | 246500 | 247000 | 246500 | 88 |
| 279 | 20240820 | 141700 | 16545273500 | 247000 | 246500 | 247000 | 246500 | 154 |
| 280 | 20240820 | 141600 | 16507304000 | 246500 | 246500 | 247000 | 246500 | 132 |
| 281 | 20240820 | 141500 | 16474764000 | 246500 | 246500 | 247000 | 246500 | 199 |
| 282 | 20240820 | 141400 | 16425708000 | 247000 | 246500 | 247000 | 246500 | 203 |
| 283 | 20240820 | 141300 | 16375664000 | 247000 | 246500 | 247000 | 246500 | 73 |
| 284 | 20240820 | 141200 | 16357668000 | 246500 | 246500 | 247000 | 246500 | 496 |
| 285 | 20240820 | 141100 | 16235401000 | 246500 | 247000 | 247000 | 246500 | 102 |
| 286 | 20240820 | 141000 | 16210252000 | 246500 | 247000 | 247000 | 246500 | 75 |
| 287 | 20240820 | 140900 | 16191763000 | 246500 | 246500 | 247000 | 246500 | 119 |
| 288 | 20240820 | 140800 | 16162426000 | 246500 | 247000 | 247000 | 246500 | 110 |
| 289 | 20240820 | 140700 | 16135305000 | 246500 | 246500 | 247000 | 246500 | 63 |
| 290 | 20240820 | 140600 | 16119769000 | 247000 | 246500 | 247000 | 246500 | 273 |
| 291 | 20240820 | 140500 | 16052472000 | 246500 | 246500 | 247000 | 246500 | 144 |
| 292 | 20240820 | 140400 | 16016970500 | 246500 | 246500 | 247000 | 246500 | 560 |
| 293 | 20240820 | 140300 | 15878926500 | 246500 | 246500 | 246500 | 246500 | 77 |
| 294 | 20240820 | 140200 | 15859946000 | 246500 | 246500 | 247000 | 246500 | 180 |
| 295 | 20240820 | 140100 | 15815525500 | 246500 | 246500 | 247000 | 246500 | 735 |
| 296 | 20240820 | 140000 | 15634347000 | 246500 | 246500 | 246500 | 246500 | 206 |
| 297 | 20240820 | 135900 | 15583568000 | 246500 | 246500 | 246500 | 246500 | 115 |
| 298 | 20240820 | 135800 | 15555220500 | 246500 | 246500 | 247000 | 246500 | 97 |
| 299 | 20240820 | 135700 | 15531309500 | 246500 | 246500 | 247000 | 246500 | 331 |
| 300 | 20240820 | 135600 | 15449664000 | 246500 | 247000 | 247000 | 246500 | 159 |
| 301 | 20240820 | 135500 | 15410465500 | 246500 | 246500 | 247000 | 246500 | 147 |
| 302 | 20240820 | 135400 | 15374229000 | 246500 | 247000 | 247000 | 246500 | 596 |
| 303 | 20240820 | 135300 | 15227070000 | 247000 | 247000 | 247500 | 247000 | 147 |
| 304 | 20240820 | 135200 | 15190760500 | 247000 | 247000 | 247000 | 247000 | 146 |
| 305 | 20240820 | 135100 | 15154698500 | 247000 | 247500 | 247500 | 247000 | 268 |
| 306 | 20240820 | 135000 | 15088444500 | 247000 | 247000 | 247000 | 247000 | 102 |
| 307 | 20240820 | 134900 | 15063250500 | 247000 | 247000 | 247500 | 247000 | 118 |
| 308 | 20240820 | 134800 | 15034104000 | 247000 | 247000 | 247500 | 247000 | 109 |
| 309 | 20240820 | 134700 | 15007180500 | 247000 | 247000 | 247500 | 247000 | 100 |
| 310 | 20240820 | 134600 | 14982449000 | 247000 | 247000 | 247500 | 247000 | 180 |
| 311 | 20240820 | 134500 | 14937988500 | 247000 | 247000 | 247000 | 247000 | 144 |
| 312 | 20240820 | 134400 | 14902420500 | 247000 | 247500 | 247500 | 247000 | 109 |
| 313 | 20240820 | 134300 | 14875485000 | 247000 | 247000 | 247500 | 247000 | 103 |
| 314 | 20240820 | 134200 | 14850041500 | 247000 | 247000 | 247000 | 247000 | 190 |
| 315 | 20240820 | 134100 | 14803111500 | 247000 | 247000 | 247500 | 247000 | 313 |
| 316 | 20240820 | 134000 | 14725800000 | 247000 | 247000 | 247500 | 247000 | 200 |
| 317 | 20240820 | 133900 | 14676395500 | 247000 | 247500 | 247500 | 247000 | 92 |
| 318 | 20240820 | 133800 | 14653670000 | 247000 | 247000 | 247500 | 247000 | 64 |
| 319 | 20240820 | 133700 | 14637855500 | 247000 | 247000 | 247500 | 247000 | 381 |
| 320 | 20240820 | 133600 | 14543640500 | 247000 | 247000 | 247500 | 247000 | 121 |
| 321 | 20240820 | 133500 | 14513751000 | 247000 | 247000 | 247500 | 247000 | 134 |
| 322 | 20240820 | 133400 | 14480649500 | 247000 | 247000 | 247500 | 247000 | 100 |
| 323 | 20240820 | 133300 | 14455948500 | 247000 | 247000 | 247500 | 247000 | 167 |
| 324 | 20240820 | 133200 | 14414698500 | 247000 | 247000 | 247500 | 247000 | 93 |
| 325 | 20240820 | 133100 | 14391727000 | 247000 | 247000 | 247000 | 247000 | 164 |
| 326 | 20240820 | 133000 | 14351219000 | 247000 | 247000 | 247500 | 247000 | 80 |
| 327 | 20240820 | 132900 | 14331458500 | 247000 | 247500 | 247500 | 247000 | 142 |
| 328 | 20240820 | 132800 | 14296346500 | 247000 | 247000 | 247000 | 247000 | 167 |
| 329 | 20240820 | 132700 | 14255097500 | 247000 | 247000 | 247500 | 247000 | 421 |
| 330 | 20240820 | 132600 | 14151110000 | 247500 | 247000 | 247500 | 247000 | 124 |
| 331 | 20240820 | 132500 | 14120481500 | 247000 | 247000 | 247500 | 247000 | 153 |
| 332 | 20240820 | 132400 | 14082651000 | 247000 | 247000 | 247000 | 247000 | 85 |
| 333 | 20240820 | 132300 | 14061656000 | 247500 | 247000 | 247500 | 247000 | 42 |
| 334 | 20240820 | 132200 | 14051275500 | 247500 | 247000 | 247500 | 247000 | 93 |
| 335 | 20240820 | 132100 | 14028302000 | 247000 | 247000 | 247500 | 247000 | 67 |
| 336 | 20240820 | 132000 | 14011750000 | 247500 | 247000 | 247500 | 247000 | 62 |
| 337 | 20240820 | 131900 | 13996432000 | 247000 | 247000 | 247500 | 247000 | 103 |
| 338 | 20240820 | 131800 | 13970979000 | 247500 | 247500 | 247500 | 247000 | 160 |
| 339 | 20240820 | 131700 | 13931408000 | 247500 | 247000 | 247500 | 247000 | 146 |
| 340 | 20240820 | 131600 | 13895306000 | 247000 | 247500 | 247500 | 247000 | 301 |
| 341 | 20240820 | 131500 | 13820838000 | 247500 | 247000 | 247500 | 247000 | 205 |
| 342 | 20240820 | 131400 | 13770197000 | 247000 | 247000 | 247500 | 247000 | 156 |
| 343 | 20240820 | 131300 | 13731621500 | 247000 | 247000 | 247500 | 247000 | 142 |
| 344 | 20240820 | 131200 | 13696546500 | 247000 | 246500 | 247000 | 246500 | 725 |
| 345 | 20240820 | 131100 | 13517495500 | 246500 | 246500 | 247000 | 246500 | 147 |
| 346 | 20240820 | 131000 | 13481225000 | 246500 | 247000 | 247000 | 246500 | 111 |
| 347 | 20240820 | 130900 | 13453862000 | 246500 | 246500 | 247000 | 246500 | 64 |
| 348 | 20240820 | 130800 | 13438083000 | 247000 | 246500 | 247000 | 246500 | 65 |
| 349 | 20240820 | 130700 | 13422057000 | 246500 | 247000 | 247000 | 246500 | 86 |
| 350 | 20240820 | 130600 | 13400841500 | 246500 | 246500 | 246500 | 246500 | 191 |
| 351 | 20240820 | 130500 | 13353760000 | 246500 | 246500 | 247000 | 246500 | 52 |
| 352 | 20240820 | 130400 | 13340940500 | 246500 | 247000 | 247000 | 246500 | 257 |
| 353 | 20240820 | 130300 | 13277511000 | 246500 | 247000 | 247000 | 246500 | 504 |
| 354 | 20240820 | 130200 | 13153106500 | 247000 | 247000 | 247000 | 247000 | 83 |
| 355 | 20240820 | 130100 | 13132605500 | 247000 | 247000 | 247500 | 247000 | 460 |
| 356 | 20240820 | 130000 | 13018958000 | 247000 | 247000 | 247500 | 247000 | 53 |
| 357 | 20240820 | 125900 | 13005866500 | 247000 | 247000 | 247500 | 247000 | 51 |
| 358 | 20240820 | 125800 | 12993268500 | 247000 | 247000 | 247500 | 247000 | 137 |
| 359 | 20240820 | 125700 | 12959427500 | 247500 | 247000 | 247500 | 247000 | 60 |
| 360 | 20240820 | 125600 | 12944606000 | 247500 | 247000 | 247500 | 247000 | 116 |
| 361 | 20240820 | 125500 | 12915951500 | 247000 | 247000 | 247500 | 247000 | 95 |
| 362 | 20240820 | 125400 | 12892485000 | 247000 | 247000 | 247500 | 247000 | 175 |
| 363 | 20240820 | 125300 | 12849248000 | 247000 | 247500 | 247500 | 247000 | 217 |
| 364 | 20240820 | 125200 | 12795636000 | 247000 | 247000 | 247500 | 247000 | 45 |
| 365 | 20240820 | 125100 | 12784519000 | 247500 | 247000 | 247500 | 247000 | 68 |
| 366 | 20240820 | 125000 | 12767721500 | 247000 | 247000 | 247500 | 247000 | 128 |
| 367 | 20240820 | 124900 | 12736103500 | 247000 | 247000 | 247500 | 247000 | 22 |
| 368 | 20240820 | 124800 | 12730667500 | 247000 | 246500 | 247500 | 246500 | 433 |
| 369 | 20240820 | 124700 | 12623728500 | 247000 | 247000 | 247500 | 246500 | 1614 |
| 370 | 20240820 | 124600 | 12225064000 | 247000 | 247000 | 247500 | 247000 | 148 |
| 371 | 20240820 | 124500 | 12188505000 | 247000 | 247000 | 247500 | 247000 | 151 |
| 372 | 20240820 | 124400 | 12151206500 | 247000 | 247500 | 247500 | 247000 | 113 |
| 373 | 20240820 | 124300 | 12123294000 | 247000 | 247500 | 247500 | 247000 | 131 |
| 374 | 20240820 | 124200 | 12090924000 | 247000 | 247500 | 247500 | 247000 | 78 |
| 375 | 20240820 | 124100 | 12071648000 | 247000 | 247000 | 247500 | 247000 | 200 |
| 376 | 20240820 | 124000 | 12022246000 | 247000 | 247500 | 247500 | 247000 | 42 |
| 377 | 20240820 | 123900 | 12011864000 | 247000 | 247500 | 248000 | 247000 | 549 |
| 378 | 20240820 | 123800 | 11876023000 | 247500 | 247500 | 247500 | 247500 | 121 |
| 379 | 20240820 | 123700 | 11846075500 | 247500 | 247500 | 248000 | 247500 | 120 |
| 380 | 20240820 | 123600 | 11816370500 | 247500 | 248000 | 248000 | 247500 | 113 |
| 381 | 20240820 | 123500 | 11788399000 | 247500 | 247500 | 247500 | 247500 | 88 |
| 382 | 20240820 | 123400 | 11766619000 | 247500 | 247500 | 247500 | 247500 | 69 |
| 383 | 20240820 | 123300 | 11749541500 | 247500 | 247500 | 248000 | 247500 | 112 |
| 384 | 20240820 | 123200 | 11721795500 | 247500 | 247500 | 247500 | 247500 | 86 |
| 385 | 20240820 | 123100 | 11700510500 | 247500 | 247500 | 247500 | 247500 | 49 |
| 386 | 20240820 | 123000 | 11688383000 | 247500 | 247500 | 248000 | 247500 | 68 |
| 387 | 20240820 | 122900 | 11671544000 | 247500 | 247500 | 248000 | 247500 | 89 |
| 388 | 20240820 | 122800 | 11649509000 | 247500 | 247500 | 248000 | 247500 | 272 |
| 389 | 20240820 | 122700 | 11582180000 | 248000 | 248000 | 248000 | 247500 | 137 |
| 390 | 20240820 | 122600 | 11548222000 | 247500 | 247500 | 248000 | 247500 | 469 |
| 391 | 20240820 | 122500 | 11432143500 | 248000 | 248000 | 248500 | 247500 | 1550 |
| 392 | 20240820 | 122400 | 11047934000 | 248000 | 248000 | 248000 | 248000 | 140 |
| 393 | 20240820 | 122300 | 11013214000 | 248000 | 248000 | 248000 | 248000 | 25 |
| 394 | 20240820 | 122200 | 11007014000 | 248000 | 248500 | 248500 | 248000 | 368 |
| 395 | 20240820 | 122100 | 10915686500 | 248000 | 248000 | 248000 | 248000 | 23 |
| 396 | 20240820 | 122000 | 10909982500 | 248000 | 248500 | 248500 | 248000 | 902 |
| 397 | 20240820 | 121900 | 10686203500 | 248000 | 248000 | 248500 | 248000 | 227 |
| 398 | 20240820 | 121800 | 10629905500 | 248000 | 248000 | 248500 | 248000 | 67 |
| 399 | 20240820 | 121700 | 10613269000 | 248000 | 248500 | 248500 | 248000 | 86 |
| 400 | 20240820 | 121600 | 10591940500 | 248500 | 248500 | 249000 | 248000 | 563 |
| 401 | 20240820 | 121500 | 10452055000 | 248500 | 248500 | 249000 | 248000 | 2077 |
| 402 | 20240820 | 121400 | 9935925000 | 248500 | 249000 | 249000 | 248500 | 285 |
| 403 | 20240820 | 121300 | 9865098500 | 248500 | 249000 | 249000 | 248500 | 74 |
| 404 | 20240820 | 121200 | 9846709000 | 248500 | 248500 | 249000 | 248500 | 44 |
| 405 | 20240820 | 121100 | 9835774000 | 248500 | 248500 | 249000 | 248500 | 81 |
| 406 | 20240820 | 121000 | 9815645000 | 248500 | 248500 | 249000 | 248500 | 43 |
| 407 | 20240820 | 120900 | 9804956000 | 248500 | 248500 | 249000 | 248500 | 32 |
| 408 | 20240820 | 120800 | 9797002000 | 249000 | 248500 | 249000 | 248500 | 132 |
| 409 | 20240820 | 120700 | 9764199000 | 248500 | 248500 | 249000 | 248500 | 59 |
| 410 | 20240820 | 120600 | 9749533500 | 248500 | 248500 | 249000 | 248500 | 57 |
| 411 | 20240820 | 120500 | 9735368500 | 248500 | 248500 | 249000 | 248500 | 28 |
| 412 | 20240820 | 120400 | 9728409000 | 248500 | 249500 | 249500 | 248500 | 1372 |
| 413 | 20240820 | 120300 | 9386803000 | 249000 | 249000 | 249000 | 249000 | 43 |
| 414 | 20240820 | 120200 | 9376096000 | 249000 | 249000 | 249500 | 249000 | 152 |
| 415 | 20240820 | 120100 | 9338225000 | 249000 | 249000 | 249500 | 249000 | 41 |
| 416 | 20240820 | 120000 | 9328006500 | 249000 | 249500 | 249500 | 249000 | 18 |
| 417 | 20240820 | 115900 | 9323524000 | 249000 | 249000 | 249500 | 249000 | 120 |
| 418 | 20240820 | 115800 | 9293624000 | 249000 | 249000 | 249000 | 249000 | 37 |
| 419 | 20240820 | 115700 | 9284411000 | 249000 | 249000 | 249500 | 249000 | 78 |
| 420 | 20240820 | 115600 | 9264970500 | 249000 | 249500 | 249500 | 249000 | 33 |
| 421 | 20240820 | 115500 | 9256753000 | 249000 | 249500 | 249500 | 249000 | 96 |
| 422 | 20240820 | 115400 | 9232832500 | 249500 | 249500 | 249500 | 249000 | 13 |
| 423 | 20240820 | 115300 | 9229593500 | 249000 | 249500 | 249500 | 249000 | 47 |
| 424 | 20240820 | 115200 | 9217890000 | 249000 | 249000 | 249500 | 249000 | 245 |
| 425 | 20240820 | 115100 | 9156868500 | 249000 | 249000 | 249500 | 249000 | 42 |
| 426 | 20240820 | 115000 | 9146406000 | 249000 | 249000 | 249500 | 249000 | 68 |
| 427 | 20240820 | 114900 | 9129473000 | 249000 | 249000 | 249500 | 249000 | 41 |
| 428 | 20240820 | 114800 | 9119263500 | 249000 | 249000 | 249500 | 249000 | 58 |
| 429 | 20240820 | 114700 | 9104819000 | 249000 | 249500 | 249500 | 249000 | 49 |
| 430 | 20240820 | 114600 | 9092617000 | 249500 | 249000 | 249500 | 249000 | 51 |
| 431 | 20240820 | 114500 | 9079910500 | 249000 | 249000 | 249500 | 249000 | 47 |
| 432 | 20240820 | 114400 | 9068207000 | 249500 | 249000 | 249500 | 249000 | 45 |
| 433 | 20240820 | 114300 | 9057001500 | 249000 | 249000 | 249500 | 249000 | 77 |
| 434 | 20240820 | 114200 | 9037815500 | 249000 | 249000 | 249500 | 249000 | 53 |
| 435 | 20240820 | 114100 | 9024617000 | 249000 | 249000 | 249500 | 249000 | 6 |
| 436 | 20240820 | 114000 | 9023122500 | 249000 | 249000 | 249500 | 249000 | 101 |
| 437 | 20240820 | 113900 | 8997936000 | 249500 | 249500 | 249500 | 249000 | 66 |
| 438 | 20240820 | 113800 | 8981496000 | 249500 | 249000 | 249500 | 249000 | 420 |
| 439 | 20240820 | 113700 | 8876890000 | 249000 | 249000 | 249500 | 249000 | 96 |
| 440 | 20240820 | 113600 | 8852983000 | 249000 | 249000 | 249500 | 249000 | 34 |
| 441 | 20240820 | 113500 | 8844516000 | 249000 | 249000 | 249500 | 249000 | 101 |
| 442 | 20240820 | 113400 | 8819366000 | 249000 | 249000 | 249500 | 249000 | 28 |
| 443 | 20240820 | 113300 | 8812393000 | 249500 | 249500 | 249500 | 249000 | 43 |
| 444 | 20240820 | 113200 | 8801683500 | 249500 | 249500 | 250000 | 249500 | 50 |
| 445 | 20240820 | 113100 | 8789207000 | 249500 | 250000 | 250000 | 249500 | 477 |
| 446 | 20240820 | 113000 | 8670185000 | 249500 | 249500 | 250000 | 249500 | 108 |
| 447 | 20240820 | 112900 | 8643228000 | 249500 | 249500 | 250000 | 249500 | 76 |
| 448 | 20240820 | 112800 | 8624265000 | 249500 | 249500 | 250000 | 249500 | 77 |
| 449 | 20240820 | 112700 | 8605053000 | 249500 | 250000 | 250000 | 249500 | 149 |
| 450 | 20240820 | 112600 | 8567811500 | 250000 | 250000 | 250500 | 250000 | 204 |
| 451 | 20240820 | 112500 | 8516811000 | 250000 | 250000 | 250500 | 250000 | 41 |
| 452 | 20240820 | 112400 | 8506560500 | 250000 | 250500 | 250500 | 250000 | 73 |
| 453 | 20240820 | 112300 | 8488298500 | 250000 | 250000 | 250500 | 250000 | 39 |
| 454 | 20240820 | 112200 | 8478538000 | 250000 | 250500 | 250500 | 250000 | 84 |
| 455 | 20240820 | 112100 | 8457521000 | 250000 | 250500 | 250500 | 250000 | 118 |
| 456 | 20240820 | 112000 | 8428007000 | 250500 | 250000 | 250500 | 250000 | 82 |
| 457 | 20240820 | 111900 | 8407485000 | 250000 | 250500 | 250500 | 250000 | 109 |
| 458 | 20240820 | 111800 | 8380219500 | 250500 | 250000 | 250500 | 250000 | 68 |
| 459 | 20240820 | 111700 | 8363192500 | 250500 | 250500 | 250500 | 250000 | 165 |
| 460 | 20240820 | 111600 | 8321915500 | 250000 | 250500 | 250500 | 250000 | 149 |
| 461 | 20240820 | 111500 | 8284649500 | 250000 | 250500 | 250500 | 250000 | 72 |
| 462 | 20240820 | 111400 | 8266634500 | 250000 | 250000 | 250500 | 250000 | 78 |
| 463 | 20240820 | 111300 | 8247119500 | 250000 | 250000 | 250500 | 250000 | 120 |
| 464 | 20240820 | 111200 | 8217102000 | 250000 | 250000 | 250500 | 250000 | 78 |
| 465 | 20240820 | 111100 | 8197589500 | 250500 | 249500 | 250500 | 249500 | 74 |
| 466 | 20240820 | 111000 | 8179075500 | 250000 | 250000 | 250500 | 250000 | 80 |
| 467 | 20240820 | 110900 | 8159071000 | 250000 | 250000 | 250000 | 249500 | 54 |
| 468 | 20240820 | 110800 | 8145572500 | 250000 | 250000 | 250500 | 249500 | 56 |
| 469 | 20240820 | 110700 | 8131568500 | 250000 | 250000 | 250500 | 249500 | 62 |
| 470 | 20240820 | 110600 | 8116058500 | 250000 | 250000 | 250000 | 249500 | 514 |
| 471 | 20240820 | 110500 | 7987576500 | 250000 | 249500 | 250000 | 249500 | 45 |
| 472 | 20240820 | 110400 | 7976331000 | 250000 | 250000 | 250000 | 249500 | 77 |
| 473 | 20240820 | 110300 | 7957103500 | 249500 | 250000 | 250000 | 249500 | 478 |
| 474 | 20240820 | 110200 | 7837826000 | 250000 | 249500 | 250000 | 249500 | 95 |
| 475 | 20240820 | 110100 | 7814097500 | 249500 | 250000 | 250000 | 249500 | 132 |
| 476 | 20240820 | 110000 | 7781119500 | 250000 | 250000 | 250000 | 249500 | 70 |
| 477 | 20240820 | 105900 | 7763635000 | 250000 | 250000 | 250000 | 249500 | 91 |
| 478 | 20240820 | 105800 | 7740913500 | 250000 | 250000 | 250000 | 250000 | 33 |
| 479 | 20240820 | 105700 | 7732663500 | 250000 | 250000 | 250000 | 249500 | 64 |
| 480 | 20240820 | 105600 | 7716680000 | 250000 | 250000 | 250000 | 250000 | 92 |
| 481 | 20240820 | 105500 | 7693680000 | 249500 | 249500 | 250000 | 249500 | 82 |
| 482 | 20240820 | 105400 | 7673208500 | 250000 | 249500 | 250000 | 249500 | 47 |
| 483 | 20240820 | 105300 | 7661461000 | 249500 | 249500 | 250000 | 249500 | 141 |
| 484 | 20240820 | 105200 | 7626230500 | 250000 | 250000 | 250000 | 249500 | 29 |
| 485 | 20240820 | 105100 | 7618981500 | 250000 | 249500 | 250000 | 249500 | 23 |
| 486 | 20240820 | 105000 | 7613240000 | 249500 | 250000 | 250000 | 249500 | 100 |
| 487 | 20240820 | 104900 | 7588256500 | 250000 | 250000 | 250000 | 249500 | 14 |
| 488 | 20240820 | 104800 | 7584759500 | 250000 | 249500 | 250000 | 249500 | 47 |
| 489 | 20240820 | 104700 | 7573027500 | 249500 | 250000 | 250000 | 249500 | 24 |
| 490 | 20240820 | 104600 | 7567031500 | 250000 | 249000 | 250500 | 248500 | 1147 |
| 491 | 20240820 | 104500 | 7280298500 | 249000 | 248500 | 249500 | 248500 | 496 |
| 492 | 20240820 | 104400 | 7156751000 | 248500 | 249000 | 249000 | 248500 | 254 |
| 493 | 20240820 | 104300 | 7093521000 | 249000 | 248500 | 249000 | 248500 | 215 |
| 494 | 20240820 | 104200 | 7040062500 | 249000 | 249000 | 249000 | 248500 | 172 |
| 495 | 20240820 | 104100 | 6997299000 | 248500 | 248500 | 249000 | 248500 | 98 |
| 496 | 20240820 | 104000 | 6972938000 | 249000 | 249000 | 249000 | 248500 | 24 |
| 497 | 20240820 | 103900 | 6966971000 | 248500 | 248500 | 249000 | 248500 | 230 |
| 498 | 20240820 | 103800 | 6909815000 | 248500 | 249000 | 249000 | 248500 | 57 |
| 499 | 20240820 | 103700 | 6895639500 | 249000 | 248500 | 249000 | 248500 | 98 |
| 500 | 20240820 | 103600 | 6871286000 | 248500 | 249000 | 249000 | 248500 | 8 |
| 501 | 20240820 | 103500 | 6869297500 | 249000 | 248500 | 249000 | 248500 | 34 |
| 502 | 20240820 | 103400 | 6860847500 | 249000 | 248500 | 249000 | 248500 | 717 |
| 503 | 20240820 | 103300 | 6682322500 | 249000 | 248500 | 249000 | 248500 | 16 |
| 504 | 20240820 | 103200 | 6678345500 | 248500 | 248500 | 249000 | 248500 | 199 |
| 505 | 20240820 | 103100 | 6628866500 | 249000 | 249000 | 249000 | 248500 | 357 |
| 506 | 20240820 | 103000 | 6539985500 | 249000 | 249000 | 249000 | 248500 | 1798 |
| 507 | 20240820 | 102900 | 6092320500 | 249000 | 249500 | 249500 | 249000 | 75 |
| 508 | 20240820 | 102800 | 6073630500 | 249500 | 249000 | 249500 | 249000 | 139 |
| 509 | 20240820 | 102700 | 6039000500 | 249000 | 249000 | 249500 | 249000 | 395 |
| 510 | 20240820 | 102600 | 5940645000 | 249500 | 249000 | 249500 | 249000 | 24 |
| 511 | 20240820 | 102500 | 5934666000 | 249500 | 249500 | 249500 | 249000 | 116 |
| 512 | 20240820 | 102400 | 5905731000 | 249500 | 249000 | 249500 | 249000 | 154 |
| 513 | 20240820 | 102300 | 5867356000 | 249000 | 249000 | 249500 | 249000 | 51 |
| 514 | 20240820 | 102200 | 5854637500 | 249000 | 249500 | 249500 | 249000 | 95 |
| 515 | 20240820 | 102100 | 5830968500 | 249500 | 249000 | 249500 | 249000 | 2 |
| 516 | 20240820 | 102000 | 5830470000 | 249500 | 249500 | 249500 | 249000 | 42 |
| 517 | 20240820 | 101900 | 5820007000 | 249000 | 249500 | 249500 | 249000 | 39 |
| 518 | 20240820 | 101800 | 5810284500 | 249500 | 249500 | 249500 | 249000 | 20 |
| 519 | 20240820 | 101700 | 5805295000 | 249500 | 249000 | 249500 | 249000 | 85 |
| 520 | 20240820 | 101600 | 5784096500 | 249500 | 249000 | 249500 | 249000 | 80 |
| 521 | 20240820 | 101500 | 5764173000 | 249000 | 249000 | 249500 | 249000 | 19 |
| 522 | 20240820 | 101400 | 5759441500 | 249000 | 249000 | 249500 | 249000 | 20 |
| 523 | 20240820 | 101300 | 5754458000 | 249000 | 249500 | 249500 | 249000 | 89 |
| 524 | 20240820 | 101200 | 5732276500 | 249500 | 249500 | 249500 | 249000 | 43 |
| 525 | 20240820 | 101100 | 5721558000 | 249000 | 249000 | 249500 | 249000 | 62 |
| 526 | 20240820 | 101000 | 5706113000 | 249500 | 249500 | 250000 | 249000 | 533 |
| 527 | 20240820 | 100900 | 5573239000 | 249000 | 249000 | 249500 | 249000 | 23 |
| 528 | 20240820 | 100800 | 5567511000 | 249000 | 249500 | 249500 | 249000 | 82 |
| 529 | 20240820 | 100700 | 5547062000 | 249500 | 250000 | 250000 | 249000 | 602 |
| 530 | 20240820 | 100600 | 5396865500 | 249500 | 249500 | 249500 | 249500 | 498 |
| 531 | 20240820 | 100500 | 5272614500 | 249500 | 250000 | 250000 | 249500 | 29 |
| 532 | 20240820 | 100400 | 5265378000 | 249500 | 249500 | 250000 | 249500 | 103 |
| 533 | 20240820 | 100300 | 5239637500 | 250000 | 249500 | 250000 | 249500 | 11 |
| 534 | 20240820 | 100200 | 5236892000 | 250000 | 250000 | 250000 | 249500 | 235 |
| 535 | 20240820 | 100100 | 5178258000 | 249500 | 249500 | 249500 | 249000 | 307 |
| 536 | 20240820 | 100000 | 5101729000 | 249500 | 249000 | 249500 | 249000 | 495 |
| 537 | 20240820 | 095900 | 4978252000 | 249500 | 249500 | 249500 | 249000 | 30 |
| 538 | 20240820 | 095800 | 4970770500 | 249500 | 249000 | 249500 | 249000 | 29 |
| 539 | 20240820 | 095700 | 4963548000 | 249000 | 249000 | 249500 | 249000 | 13 |
| 540 | 20240820 | 095600 | 4960309000 | 249000 | 249500 | 249500 | 249000 | 14 |
| 541 | 20240820 | 095500 | 4956816500 | 249000 | 249000 | 249500 | 249000 | 264 |
| 542 | 20240820 | 095400 | 4890969000 | 249000 | 249000 | 249500 | 249000 | 133 |
| 543 | 20240820 | 095300 | 4857840500 | 249000 | 249500 | 249500 | 249000 | 60 |
| 544 | 20240820 | 095200 | 4842900000 | 249000 | 249500 | 249500 | 249000 | 50 |
| 545 | 20240820 | 095100 | 4830437500 | 249500 | 249500 | 249500 | 249500 | 495 |
| 546 | 20240820 | 095000 | 4706935000 | 249500 | 249500 | 249500 | 249500 | 3 |
| 547 | 20240820 | 094900 | 4706186500 | 249500 | 249500 | 250000 | 249500 | 239 |
| 548 | 20240820 | 094800 | 4646555000 | 249500 | 249500 | 249500 | 249500 | 521 |
| 549 | 20240820 | 094700 | 4516565500 | 249500 | 249000 | 249500 | 249000 | 326 |
| 550 | 20240820 | 094600 | 4435272000 | 249000 | 249500 | 250000 | 249000 | 1485 |
| 551 | 20240820 | 094500 | 4064770000 | 249500 | 249500 | 250000 | 249500 | 65 |
| 552 | 20240820 | 094400 | 4048549500 | 249500 | 249500 | 250000 | 249500 | 511 |
| 553 | 20240820 | 094300 | 3921028000 | 249500 | 250000 | 250000 | 249500 | 44 |
| 554 | 20240820 | 094200 | 3910048000 | 250000 | 249500 | 250000 | 249500 | 63 |
| 555 | 20240820 | 094100 | 3894327500 | 249500 | 249500 | 250000 | 249500 | 262 |
| 556 | 20240820 | 094000 | 3828956000 | 249500 | 250000 | 250500 | 249500 | 2203 |
| 557 | 20240820 | 093900 | 3278228500 | 250000 | 250000 | 250500 | 250000 | 72 |
| 558 | 20240820 | 093800 | 3260221500 | 250000 | 250000 | 250500 | 250000 | 67 |
| 559 | 20240820 | 093700 | 3243455500 | 250000 | 250000 | 250000 | 250000 | 61 |
| 560 | 20240820 | 093600 | 3228205500 | 250000 | 250500 | 250500 | 250000 | 104 |
| 561 | 20240820 | 093500 | 3202176500 | 250500 | 250500 | 250500 | 250000 | 91 |
| 562 | 20240820 | 093400 | 3179387000 | 250500 | 250000 | 250500 | 250000 | 94 |
| 563 | 20240820 | 093300 | 3155862500 | 250000 | 250000 | 250500 | 250000 | 118 |
| 564 | 20240820 | 093200 | 3126360500 | 250000 | 250000 | 250500 | 250000 | 364 |
| 565 | 20240820 | 093100 | 3035355000 | 250000 | 250500 | 250500 | 250000 | 22 |
| 566 | 20240820 | 093000 | 3029853500 | 250000 | 250000 | 250500 | 250000 | 33 |
| 567 | 20240820 | 092900 | 3021599000 | 250500 | 251000 | 251000 | 250500 | 1299 |
| 568 | 20240820 | 092800 | 2696196000 | 251000 | 250500 | 251000 | 250500 | 297 |
| 569 | 20240820 | 092700 | 2621777500 | 251000 | 250500 | 251000 | 250500 | 764 |
| 570 | 20240820 | 092600 | 2430395000 | 250500 | 250500 | 250500 | 250500 | 10 |
| 571 | 20240820 | 092500 | 2427890000 | 251000 | 250500 | 251000 | 250500 | 70 |
| 572 | 20240820 | 092400 | 2410340000 | 250500 | 251000 | 251000 | 250500 | 229 |
| 573 | 20240820 | 092300 | 2352949500 | 250500 | 251000 | 251000 | 250500 | 761 |
| 574 | 20240820 | 092200 | 2161977000 | 251000 | 251000 | 251500 | 251000 | 271 |
| 575 | 20240820 | 092100 | 2093955500 | 251000 | 251000 | 251500 | 251000 | 946 |
| 576 | 20240820 | 092000 | 1856504500 | 251500 | 251500 | 251500 | 251000 | 56 |
| 577 | 20240820 | 091900 | 1842442000 | 251500 | 251500 | 251500 | 251000 | 89 |
| 578 | 20240820 | 091800 | 1820086000 | 251000 | 251500 | 251500 | 251000 | 210 |
| 579 | 20240820 | 091700 | 1767281000 | 251500 | 252000 | 252000 | 251500 | 237 |
| 580 | 20240820 | 091600 | 1707675000 | 251500 | 251500 | 252000 | 251000 | 448 |
| 581 | 20240820 | 091500 | 1595003000 | 251500 | 251500 | 251500 | 251500 | 113 |
| 582 | 20240820 | 091400 | 1566583500 | 252000 | 251500 | 252000 | 251500 | 31 |
| 583 | 20240820 | 091300 | 1558775500 | 251500 | 251500 | 252000 | 251500 | 95 |
| 584 | 20240820 | 091200 | 1534882500 | 251500 | 252000 | 252000 | 251500 | 273 |
| 585 | 20240820 | 091100 | 1466126500 | 252000 | 252000 | 252000 | 252000 | 119 |
| 586 | 20240820 | 091000 | 1436138500 | 251500 | 252000 | 252000 | 251500 | 104 |
| 587 | 20240820 | 090900 | 1409962500 | 251500 | 251500 | 252000 | 251500 | 477 |
| 588 | 20240820 | 090800 | 1289787500 | 251500 | 251500 | 251500 | 251500 | 194 |
| 589 | 20240820 | 090700 | 1240996500 | 252000 | 252000 | 252000 | 251500 | 387 |
| 590 | 20240820 | 090600 | 1143560000 | 252000 | 252500 | 252500 | 252000 | 47 |
| 591 | 20240820 | 090500 | 1131710500 | 252000 | 253000 | 253500 | 252000 | 732 |
| 592 | 20240820 | 090400 | 946678500 | 253000 | 253500 | 254000 | 253000 | 564 |
| 593 | 20240820 | 090300 | 803672000 | 253500 | 253500 | 254000 | 253000 | 732 |
| 594 | 20240820 | 090200 | 618115500 | 253500 | 253000 | 253500 | 253000 | 221 |
| 595 | 20240820 | 090100 | 562161500 | 253000 | 253000 | 253500 | 253000 | 942 |
| 596 | 20240820 | 090000 | 323730000 | 253000 | 252500 | 253000 | 252000 | 1282 |