37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 193200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 180820 |
| 3 | 20240808 | 193100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 4 | 20240808 | 193000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 5 | 20240808 | 192900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 6 | 20240808 | 192800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 7 | 20240808 | 192700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 8 | 20240808 | 192600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 9 | 20240808 | 192500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 10 | 20240808 | 192400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 11 | 20240808 | 192300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 12 | 20240808 | 192200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 13 | 20240808 | 192100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 14 | 20240808 | 192000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 15 | 20240808 | 191900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 16 | 20240808 | 191800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 17 | 20240808 | 191700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 18 | 20240808 | 191600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 19 | 20240808 | 191500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 20 | 20240808 | 191400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 21 | 20240808 | 191300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 22 | 20240808 | 191200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 23 | 20240808 | 191100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 24 | 20240808 | 191000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 25 | 20240808 | 190900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 26 | 20240808 | 190800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 27 | 20240808 | 190700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 28 | 20240808 | 190600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 29 | 20240808 | 190500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 30 | 20240808 | 190400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 31 | 20240808 | 190300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 32 | 20240808 | 190200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 180820 |
| 33 | 20240808 | 190100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 34 | 20240808 | 190000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 35 | 20240808 | 185900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 36 | 20240808 | 185800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 37 | 20240808 | 185700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 38 | 20240808 | 185600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 39 | 20240808 | 185500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 40 | 20240808 | 185400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 41 | 20240808 | 185300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 42 | 20240808 | 185200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 43 | 20240808 | 185100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 44 | 20240808 | 185000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 45 | 20240808 | 184900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 46 | 20240808 | 184800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 47 | 20240808 | 184700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 48 | 20240808 | 184600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 49 | 20240808 | 184500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 50 | 20240808 | 184400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 51 | 20240808 | 184300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 52 | 20240808 | 184200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 53 | 20240808 | 184100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 54 | 20240808 | 184000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 55 | 20240808 | 183900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 56 | 20240808 | 183800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 57 | 20240808 | 183700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 58 | 20240808 | 183600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 59 | 20240808 | 183500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 60 | 20240808 | 183400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 61 | 20240808 | 183300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 62 | 20240808 | 183200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 180820 |
| 63 | 20240808 | 183100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 64 | 20240808 | 183000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 65 | 20240808 | 182900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 66 | 20240808 | 182800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 67 | 20240808 | 182700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 68 | 20240808 | 182600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 69 | 20240808 | 182500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 70 | 20240808 | 182400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 71 | 20240808 | 182300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 72 | 20240808 | 182200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 73 | 20240808 | 182100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 74 | 20240808 | 182000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 75 | 20240808 | 181900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 76 | 20240808 | 181800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 77 | 20240808 | 181700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 78 | 20240808 | 181600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 79 | 20240808 | 181500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 80 | 20240808 | 181400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 81 | 20240808 | 181300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 82 | 20240808 | 181200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 83 | 20240808 | 181100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 84 | 20240808 | 181000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 85 | 20240808 | 180900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 86 | 20240808 | 180800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 87 | 20240808 | 180700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 88 | 20240808 | 180600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 89 | 20240808 | 180500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 90 | 20240808 | 180400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 91 | 20240808 | 180300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 92 | 20240808 | 180200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 180820 |
| 93 | 20240808 | 180100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 94 | 20240808 | 180000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 95 | 20240808 | 175900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 96 | 20240808 | 175800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 97 | 20240808 | 175700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 98 | 20240808 | 175600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 99 | 20240808 | 175500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 100 | 20240808 | 175400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 101 | 20240808 | 175300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 102 | 20240808 | 175200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 103 | 20240808 | 175100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 104 | 20240808 | 175000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 105 | 20240808 | 174900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 106 | 20240808 | 174800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 107 | 20240808 | 174700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 108 | 20240808 | 174600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 109 | 20240808 | 174500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 110 | 20240808 | 174400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 111 | 20240808 | 174300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 112 | 20240808 | 174200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 113 | 20240808 | 174100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 114 | 20240808 | 174000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 115 | 20240808 | 173900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 116 | 20240808 | 173800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 117 | 20240808 | 173700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 118 | 20240808 | 173600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 119 | 20240808 | 173500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 120 | 20240808 | 173400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 121 | 20240808 | 173300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 122 | 20240808 | 173200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 180820 |
| 123 | 20240808 | 173100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 124 | 20240808 | 173000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 125 | 20240808 | 172900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 126 | 20240808 | 172800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 127 | 20240808 | 172700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 128 | 20240808 | 172600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 129 | 20240808 | 172500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 130 | 20240808 | 172400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 131 | 20240808 | 172300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 132 | 20240808 | 172200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 133 | 20240808 | 172100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 134 | 20240808 | 172000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 135 | 20240808 | 171900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 136 | 20240808 | 171800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 137 | 20240808 | 171700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 138 | 20240808 | 171600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 139 | 20240808 | 171500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 140 | 20240808 | 171400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 141 | 20240808 | 171300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 142 | 20240808 | 171200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 143 | 20240808 | 171100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 144 | 20240808 | 171000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 145 | 20240808 | 170900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 146 | 20240808 | 170800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 147 | 20240808 | 170700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 148 | 20240808 | 170600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 149 | 20240808 | 170500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 150 | 20240808 | 170400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 151 | 20240808 | 170300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 152 | 20240808 | 170200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 180820 |
| 153 | 20240808 | 170100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 154 | 20240808 | 170000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 155 | 20240808 | 165900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 156 | 20240808 | 165800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 157 | 20240808 | 165700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 158 | 20240808 | 165600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 159 | 20240808 | 165500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 160 | 20240808 | 165400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 161 | 20240808 | 165300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 162 | 20240808 | 165200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 163 | 20240808 | 165100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 164 | 20240808 | 165000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 165 | 20240808 | 164900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 166 | 20240808 | 164800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 167 | 20240808 | 164700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 168 | 20240808 | 164600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 169 | 20240808 | 164500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 170 | 20240808 | 164400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 171 | 20240808 | 164300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 172 | 20240808 | 164200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 173 | 20240808 | 164100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 174 | 20240808 | 164000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 175 | 20240808 | 163900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 176 | 20240808 | 163800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 177 | 20240808 | 163700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 178 | 20240808 | 163600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 179 | 20240808 | 163500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 180 | 20240808 | 163400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 181 | 20240808 | 163300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 182 | 20240808 | 163200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 180820 |
| 183 | 20240808 | 163100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 184 | 20240808 | 163000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 185 | 20240808 | 162900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 186 | 20240808 | 162800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 187 | 20240808 | 162700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 188 | 20240808 | 162600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 189 | 20240808 | 162500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 190 | 20240808 | 162400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 191 | 20240808 | 162300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 192 | 20240808 | 162200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 193 | 20240808 | 162100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 194 | 20240808 | 162000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 195 | 20240808 | 161900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 196 | 20240808 | 161800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 197 | 20240808 | 161700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 198 | 20240808 | 161600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 199 | 20240808 | 161500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 200 | 20240808 | 161400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 201 | 20240808 | 161300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 202 | 20240808 | 161200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 203 | 20240808 | 161100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 204 | 20240808 | 161000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 205 | 20240808 | 160900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 206 | 20240808 | 160800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 207 | 20240808 | 160700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 208 | 20240808 | 160600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 209 | 20240808 | 160500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 210 | 20240808 | 160400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 211 | 20240808 | 160300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 212 | 20240808 | 160200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 180820 |
| 213 | 20240808 | 160100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 214 | 20240808 | 160000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 215 | 20240808 | 155900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 216 | 20240808 | 155800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 217 | 20240808 | 155700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 218 | 20240808 | 155600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 219 | 20240808 | 155500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 220 | 20240808 | 155400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 221 | 20240808 | 155300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 222 | 20240808 | 155200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 223 | 20240808 | 155100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 224 | 20240808 | 155000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 225 | 20240808 | 154900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 226 | 20240808 | 154800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 227 | 20240808 | 154700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 228 | 20240808 | 154600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 229 | 20240808 | 154500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 230 | 20240808 | 154400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 231 | 20240808 | 154300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 232 | 20240808 | 154200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 233 | 20240808 | 154100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 234 | 20240808 | 154000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 235 | 20240808 | 153900 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 236 | 20240808 | 153800 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 237 | 20240808 | 153700 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 238 | 20240808 | 153600 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 239 | 20240808 | 153500 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 240 | 20240808 | 153400 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 241 | 20240808 | 153300 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 242 | 20240808 | 153200 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 180820 |
| 243 | 20240808 | 153100 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 0 |
| 244 | 20240808 | 153000 | 132627523000 | 276500 | 276500 | 276500 | 276500 | 180820 |
| 245 | 20240808 | 152900 | 82630793000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 246 | 20240808 | 152800 | 82630793000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 247 | 20240808 | 152700 | 82630793000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 248 | 20240808 | 152600 | 82630793000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 249 | 20240808 | 152500 | 82630793000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 250 | 20240808 | 152400 | 82630793000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 251 | 20240808 | 152300 | 82630793000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 252 | 20240808 | 152200 | 82630793000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 253 | 20240808 | 152100 | 82630793000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 254 | 20240808 | 152000 | 82630793000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 255 | 20240808 | 151900 | 82630793000 | 277500 | 277500 | 277500 | 277000 | 1419 |
| 256 | 20240808 | 151800 | 82237567500 | 277000 | 277000 | 277500 | 277000 | 2185 |
| 257 | 20240808 | 151700 | 81632141000 | 277000 | 277500 | 277500 | 277000 | 1947 |
| 258 | 20240808 | 151600 | 81092512500 | 277000 | 277500 | 277500 | 276500 | 2440 |
| 259 | 20240808 | 151500 | 80416770500 | 277000 | 277000 | 277500 | 277000 | 536 |
| 260 | 20240808 | 151400 | 80268248000 | 277000 | 277000 | 277500 | 276500 | 1103 |
| 261 | 20240808 | 151300 | 79962679000 | 277000 | 276500 | 277500 | 276500 | 1231 |
| 262 | 20240808 | 151200 | 79621773000 | 276500 | 276500 | 277500 | 276500 | 1485 |
| 263 | 20240808 | 151100 | 79210508500 | 277000 | 276500 | 277000 | 276500 | 935 |
| 264 | 20240808 | 151000 | 78951754500 | 276500 | 277000 | 277000 | 276500 | 659 |
| 265 | 20240808 | 150900 | 78769445000 | 276500 | 277000 | 277000 | 276500 | 1995 |
| 266 | 20240808 | 150800 | 78217130500 | 277000 | 277500 | 277500 | 276500 | 3084 |
| 267 | 20240808 | 150700 | 77362940500 | 277500 | 277000 | 277500 | 276500 | 2435 |
| 268 | 20240808 | 150600 | 76688332000 | 277000 | 277500 | 277500 | 277000 | 1032 |
| 269 | 20240808 | 150500 | 76402417500 | 277000 | 277000 | 277500 | 276500 | 792 |
| 270 | 20240808 | 150400 | 76183028500 | 277000 | 277500 | 277500 | 277000 | 313 |
| 271 | 20240808 | 150300 | 76096284500 | 277000 | 277000 | 277500 | 276500 | 4165 |
| 272 | 20240808 | 150200 | 74942655500 | 277000 | 277000 | 277500 | 277000 | 200 |
| 273 | 20240808 | 150100 | 74887194500 | 277500 | 277500 | 278000 | 277000 | 813 |
| 274 | 20240808 | 150000 | 74661642000 | 277000 | 277000 | 278000 | 277000 | 1835 |
| 275 | 20240808 | 145900 | 74152443500 | 277500 | 277500 | 277500 | 277000 | 418 |
| 276 | 20240808 | 145800 | 74036578000 | 277500 | 277500 | 277500 | 277000 | 332 |
| 277 | 20240808 | 145700 | 73944530000 | 277000 | 277500 | 277500 | 277000 | 505 |
| 278 | 20240808 | 145600 | 73804487000 | 277500 | 277000 | 277500 | 277000 | 593 |
| 279 | 20240808 | 145500 | 73640039500 | 277000 | 276500 | 277500 | 276500 | 1418 |
| 280 | 20240808 | 145400 | 73247263500 | 277000 | 277000 | 277000 | 276500 | 1033 |
| 281 | 20240808 | 145300 | 72961229500 | 277000 | 276500 | 277000 | 276500 | 786 |
| 282 | 20240808 | 145200 | 72743638000 | 277000 | 276500 | 277000 | 276500 | 861 |
| 283 | 20240808 | 145100 | 72505337500 | 276500 | 277000 | 277000 | 276500 | 1093 |
| 284 | 20240808 | 145000 | 72202705000 | 277000 | 277000 | 277000 | 276500 | 400 |
| 285 | 20240808 | 144900 | 72092026000 | 276500 | 277000 | 277000 | 276500 | 742 |
| 286 | 20240808 | 144800 | 71886558000 | 276500 | 277000 | 277500 | 276500 | 3918 |
| 287 | 20240808 | 144700 | 70801186000 | 277000 | 277000 | 277500 | 277000 | 770 |
| 288 | 20240808 | 144600 | 70587812500 | 277000 | 277000 | 277500 | 277000 | 426 |
| 289 | 20240808 | 144500 | 70469722500 | 277000 | 277500 | 277500 | 277000 | 688 |
| 290 | 20240808 | 144400 | 70279043000 | 277500 | 277500 | 277500 | 277000 | 523 |
| 291 | 20240808 | 144300 | 70134055000 | 278000 | 277000 | 278000 | 277000 | 751 |
| 292 | 20240808 | 144200 | 69925701500 | 277000 | 277500 | 277500 | 277000 | 801 |
| 293 | 20240808 | 144100 | 69703579000 | 277000 | 277500 | 277500 | 277000 | 856 |
| 294 | 20240808 | 144000 | 69466136000 | 277000 | 277500 | 278000 | 277000 | 948 |
| 295 | 20240808 | 143900 | 69203228000 | 277500 | 277500 | 278000 | 277500 | 1240 |
| 296 | 20240808 | 143800 | 68859085500 | 277500 | 278000 | 278000 | 277500 | 315 |
| 297 | 20240808 | 143700 | 68771628500 | 277500 | 278500 | 278500 | 277500 | 669 |
| 298 | 20240808 | 143600 | 68585688000 | 278000 | 278000 | 278500 | 277500 | 494 |
| 299 | 20240808 | 143500 | 68448364500 | 278000 | 277500 | 278000 | 277500 | 656 |
| 300 | 20240808 | 143400 | 68266073000 | 277500 | 277500 | 278000 | 277500 | 777 |
| 301 | 20240808 | 143300 | 68050177000 | 278000 | 278000 | 278000 | 277500 | 443 |
| 302 | 20240808 | 143200 | 67927183000 | 278000 | 277500 | 278000 | 277500 | 244 |
| 303 | 20240808 | 143100 | 67859422500 | 277500 | 277500 | 278000 | 277500 | 562 |
| 304 | 20240808 | 143000 | 67703382500 | 277500 | 277500 | 278000 | 277500 | 832 |
| 305 | 20240808 | 142900 | 67472199000 | 277500 | 277500 | 278000 | 277500 | 335 |
| 306 | 20240808 | 142800 | 67379172000 | 277500 | 277500 | 278000 | 277500 | 456 |
| 307 | 20240808 | 142700 | 67252577500 | 278000 | 278000 | 278000 | 277500 | 372 |
| 308 | 20240808 | 142600 | 67149288500 | 278000 | 278500 | 278500 | 277500 | 423 |
| 309 | 20240808 | 142500 | 67031781500 | 278500 | 278000 | 278500 | 277500 | 499 |
| 310 | 20240808 | 142400 | 66893110000 | 277500 | 278500 | 278500 | 277500 | 1200 |
| 311 | 20240808 | 142300 | 66559552000 | 278500 | 278500 | 278500 | 278000 | 425 |
| 312 | 20240808 | 142200 | 66441328000 | 278000 | 278000 | 278500 | 278000 | 248 |
| 313 | 20240808 | 142100 | 66372346500 | 278000 | 278000 | 278500 | 278000 | 294 |
| 314 | 20240808 | 142000 | 66290548500 | 278000 | 278000 | 278500 | 278000 | 341 |
| 315 | 20240808 | 141900 | 66195713000 | 278000 | 278500 | 279000 | 278000 | 500 |
| 316 | 20240808 | 141800 | 66056500500 | 278500 | 279500 | 279500 | 278500 | 486 |
| 317 | 20240808 | 141700 | 65920974500 | 279500 | 279000 | 279500 | 279000 | 488 |
| 318 | 20240808 | 141600 | 65784780500 | 279000 | 279000 | 279500 | 279000 | 320 |
| 319 | 20240808 | 141500 | 65695457000 | 279000 | 278500 | 279500 | 278500 | 1469 |
| 320 | 20240808 | 141400 | 65285636500 | 279000 | 278500 | 279000 | 278000 | 411 |
| 321 | 20240808 | 141300 | 65171124500 | 278500 | 278500 | 279000 | 278500 | 401 |
| 322 | 20240808 | 141200 | 65059410500 | 278500 | 279000 | 279000 | 278500 | 246 |
| 323 | 20240808 | 141100 | 64990874000 | 279000 | 279000 | 279000 | 278500 | 237 |
| 324 | 20240808 | 141000 | 64924850000 | 278500 | 279000 | 279000 | 278500 | 236 |
| 325 | 20240808 | 140900 | 64859103000 | 279000 | 278500 | 279000 | 278000 | 377 |
| 326 | 20240808 | 140800 | 64754123500 | 278000 | 278000 | 278500 | 278000 | 512 |
| 327 | 20240808 | 140700 | 64611604500 | 278500 | 278000 | 278500 | 278000 | 263 |
| 328 | 20240808 | 140600 | 64538463500 | 278000 | 278500 | 278500 | 278000 | 505 |
| 329 | 20240808 | 140500 | 64397984500 | 278000 | 278000 | 278500 | 278000 | 288 |
| 330 | 20240808 | 140400 | 64317826500 | 278000 | 278000 | 279000 | 278000 | 1482 |
| 331 | 20240808 | 140300 | 63904957000 | 278500 | 277500 | 278500 | 277500 | 666 |
| 332 | 20240808 | 140200 | 63719820500 | 277500 | 277500 | 278000 | 277500 | 239 |
| 333 | 20240808 | 140100 | 63653459000 | 277500 | 278000 | 278000 | 277500 | 253 |
| 334 | 20240808 | 140000 | 63583184000 | 278000 | 277500 | 278000 | 277500 | 323 |
| 335 | 20240808 | 135900 | 63493482000 | 278000 | 277500 | 278500 | 277500 | 747 |
| 336 | 20240808 | 135800 | 63285867000 | 278000 | 277000 | 278000 | 277000 | 961 |
| 337 | 20240808 | 135700 | 63019102000 | 277000 | 277500 | 277500 | 277000 | 415 |
| 338 | 20240808 | 135600 | 62904088000 | 277500 | 277500 | 277500 | 277000 | 187 |
| 339 | 20240808 | 135500 | 62852235000 | 277500 | 277000 | 277500 | 277000 | 246 |
| 340 | 20240808 | 135400 | 62784050500 | 277000 | 277000 | 277500 | 277000 | 328 |
| 341 | 20240808 | 135300 | 62693153000 | 277000 | 277500 | 277500 | 277000 | 374 |
| 342 | 20240808 | 135200 | 62589493500 | 277000 | 277000 | 277500 | 277000 | 335 |
| 343 | 20240808 | 135100 | 62496600500 | 277000 | 277000 | 277500 | 277000 | 1694 |
| 344 | 20240808 | 135000 | 62026825500 | 277000 | 277000 | 277500 | 277000 | 858 |
| 345 | 20240808 | 134900 | 61789125000 | 277500 | 277000 | 277500 | 277000 | 221 |
| 346 | 20240808 | 134800 | 61727894500 | 277000 | 276500 | 277500 | 276500 | 928 |
| 347 | 20240808 | 134700 | 61470933000 | 277000 | 277000 | 277500 | 276500 | 2010 |
| 348 | 20240808 | 134600 | 60914251000 | 277000 | 277000 | 277500 | 277000 | 664 |
| 349 | 20240808 | 134500 | 60730280000 | 277000 | 277000 | 277500 | 277000 | 987 |
| 350 | 20240808 | 134400 | 60456816500 | 277500 | 277000 | 277500 | 277000 | 356 |
| 351 | 20240808 | 134300 | 60358144500 | 277000 | 277000 | 277500 | 277000 | 247 |
| 352 | 20240808 | 134200 | 60289654000 | 277000 | 277000 | 277500 | 277000 | 272 |
| 353 | 20240808 | 134100 | 60214291500 | 277500 | 277000 | 277500 | 277000 | 596 |
| 354 | 20240808 | 134000 | 60049119000 | 277000 | 277500 | 277500 | 277000 | 543 |
| 355 | 20240808 | 133900 | 59898653000 | 277000 | 277500 | 278000 | 277000 | 3542 |
| 356 | 20240808 | 133800 | 58916141500 | 277500 | 277500 | 278000 | 277500 | 455 |
| 357 | 20240808 | 133700 | 58789803000 | 277500 | 278000 | 278000 | 277500 | 1260 |
| 358 | 20240808 | 133600 | 58439639500 | 278000 | 278500 | 278500 | 278000 | 369 |
| 359 | 20240808 | 133500 | 58337045500 | 278500 | 278000 | 278500 | 278000 | 175 |
| 360 | 20240808 | 133400 | 58288371000 | 278500 | 278000 | 278500 | 278000 | 466 |
| 361 | 20240808 | 133300 | 58158717000 | 278000 | 278000 | 278500 | 278000 | 222 |
| 362 | 20240808 | 133200 | 58096967000 | 278000 | 277500 | 278500 | 277500 | 1261 |
| 363 | 20240808 | 133100 | 57746443500 | 278000 | 277500 | 278000 | 277500 | 297 |
| 364 | 20240808 | 133000 | 57663984000 | 277500 | 278500 | 278500 | 277500 | 5172 |
| 365 | 20240808 | 132900 | 56226505500 | 278000 | 278500 | 278500 | 278000 | 183 |
| 366 | 20240808 | 132800 | 56175621500 | 278500 | 278000 | 278500 | 278000 | 180 |
| 367 | 20240808 | 132700 | 56125565000 | 278500 | 278500 | 279000 | 278000 | 1271 |
| 368 | 20240808 | 132600 | 55771588500 | 278500 | 278500 | 279000 | 278500 | 225 |
| 369 | 20240808 | 132500 | 55708907500 | 278500 | 278500 | 279000 | 278500 | 244 |
| 370 | 20240808 | 132400 | 55640928500 | 279000 | 278500 | 279000 | 278500 | 410 |
| 371 | 20240808 | 132300 | 55526722000 | 278500 | 278500 | 279000 | 278500 | 258 |
| 372 | 20240808 | 132200 | 55454855000 | 278500 | 278500 | 279000 | 278500 | 303 |
| 373 | 20240808 | 132100 | 55370437000 | 278500 | 278500 | 279000 | 278500 | 134 |
| 374 | 20240808 | 132000 | 55333110000 | 279000 | 279000 | 279000 | 278500 | 441 |
| 375 | 20240808 | 131900 | 55210137500 | 279000 | 279000 | 279500 | 279000 | 264 |
| 376 | 20240808 | 131800 | 55136476000 | 279000 | 279000 | 279500 | 278500 | 881 |
| 377 | 20240808 | 131700 | 54890739500 | 279000 | 278500 | 279500 | 278500 | 1325 |
| 378 | 20240808 | 131600 | 54521139500 | 278500 | 278500 | 279000 | 278500 | 210 |
| 379 | 20240808 | 131500 | 54462614000 | 278500 | 279000 | 279000 | 278500 | 474 |
| 380 | 20240808 | 131400 | 54330565000 | 279000 | 278500 | 279000 | 278500 | 119 |
| 381 | 20240808 | 131300 | 54297413000 | 278500 | 279000 | 279000 | 278500 | 109 |
| 382 | 20240808 | 131200 | 54267024000 | 278500 | 279000 | 279000 | 278500 | 205 |
| 383 | 20240808 | 131100 | 54209887000 | 278500 | 278500 | 279000 | 278500 | 362 |
| 384 | 20240808 | 131000 | 54109029500 | 278500 | 278500 | 279000 | 278500 | 72 |
| 385 | 20240808 | 130900 | 54088964000 | 279000 | 279000 | 279000 | 278500 | 391 |
| 386 | 20240808 | 130800 | 53980050000 | 278500 | 278500 | 279000 | 278500 | 187 |
| 387 | 20240808 | 130700 | 53927902000 | 278500 | 278500 | 279000 | 278500 | 112 |
| 388 | 20240808 | 130600 | 53896696000 | 279000 | 279000 | 279000 | 278500 | 2075 |
| 389 | 20240808 | 130500 | 53318286500 | 278500 | 278500 | 279000 | 278500 | 263 |
| 390 | 20240808 | 130400 | 53245036500 | 279000 | 278500 | 279000 | 278500 | 226 |
| 391 | 20240808 | 130300 | 53182084000 | 279000 | 278500 | 279000 | 278500 | 1073 |
| 392 | 20240808 | 130200 | 52883208000 | 279000 | 279000 | 279000 | 278500 | 146 |
| 393 | 20240808 | 130100 | 52842515500 | 279000 | 278500 | 279000 | 278500 | 193 |
| 394 | 20240808 | 130000 | 52788733000 | 278500 | 279000 | 279000 | 278500 | 433 |
| 395 | 20240808 | 125900 | 52668132500 | 278500 | 278500 | 279000 | 278500 | 486 |
| 396 | 20240808 | 125800 | 52532663500 | 279000 | 279000 | 279500 | 278500 | 2240 |
| 397 | 20240808 | 125700 | 51907787500 | 279000 | 279000 | 279500 | 279000 | 678 |
| 398 | 20240808 | 125600 | 51718597000 | 279000 | 279500 | 279500 | 279000 | 1667 |
| 399 | 20240808 | 125500 | 51252744000 | 280000 | 279500 | 280000 | 279500 | 415 |
| 400 | 20240808 | 125400 | 51136741500 | 279500 | 280500 | 280500 | 279500 | 2133 |
| 401 | 20240808 | 125300 | 50539519000 | 280500 | 280500 | 280500 | 280000 | 150 |
| 402 | 20240808 | 125200 | 50497483000 | 280500 | 280500 | 280500 | 280000 | 189 |
| 403 | 20240808 | 125100 | 50444485000 | 280500 | 281000 | 281000 | 280500 | 1193 |
| 404 | 20240808 | 125000 | 50109833000 | 281000 | 280500 | 281000 | 280500 | 247 |
| 405 | 20240808 | 124900 | 50040548500 | 280500 | 280500 | 281000 | 280000 | 1068 |
| 406 | 20240808 | 124800 | 49740980000 | 280000 | 280000 | 280500 | 280000 | 273 |
| 407 | 20240808 | 124700 | 49664436000 | 280500 | 280500 | 280500 | 280000 | 686 |
| 408 | 20240808 | 124600 | 49472108000 | 280500 | 280500 | 280500 | 280000 | 975 |
| 409 | 20240808 | 124500 | 49198627500 | 280500 | 280000 | 281000 | 280000 | 996 |
| 410 | 20240808 | 124400 | 48919256000 | 280000 | 280500 | 281000 | 280000 | 553 |
| 411 | 20240808 | 124300 | 48764169000 | 280500 | 280500 | 280500 | 280000 | 948 |
| 412 | 20240808 | 124200 | 48498268500 | 280000 | 280500 | 280500 | 280000 | 216 |
| 413 | 20240808 | 124100 | 48437687500 | 280500 | 280000 | 281000 | 280000 | 186 |
| 414 | 20240808 | 124000 | 48385528000 | 281000 | 280500 | 281000 | 280000 | 290 |
| 415 | 20240808 | 123900 | 48304186500 | 280500 | 280500 | 281000 | 280000 | 275 |
| 416 | 20240808 | 123800 | 48227059500 | 280500 | 280000 | 281000 | 280000 | 966 |
| 417 | 20240808 | 123700 | 47956114000 | 280500 | 280000 | 280500 | 279500 | 2705 |
| 418 | 20240808 | 123600 | 47198194000 | 280500 | 280500 | 280500 | 280000 | 304 |
| 419 | 20240808 | 123500 | 47112948000 | 280500 | 280500 | 280500 | 280000 | 547 |
| 420 | 20240808 | 123400 | 46959779500 | 280000 | 280000 | 280500 | 280000 | 399 |
| 421 | 20240808 | 123300 | 46847981000 | 280500 | 280500 | 280500 | 280000 | 106 |
| 422 | 20240808 | 123200 | 46818268000 | 280500 | 280500 | 281000 | 280000 | 378 |
| 423 | 20240808 | 123100 | 46712244500 | 280000 | 280000 | 281000 | 280000 | 1003 |
| 424 | 20240808 | 123000 | 46430907500 | 280500 | 280500 | 280500 | 280000 | 316 |
| 425 | 20240808 | 122900 | 46342291000 | 280000 | 280500 | 280500 | 280000 | 515 |
| 426 | 20240808 | 122800 | 46197852000 | 280500 | 280500 | 281000 | 280000 | 241 |
| 427 | 20240808 | 122700 | 46130262000 | 280500 | 280500 | 280500 | 280000 | 824 |
| 428 | 20240808 | 122600 | 45899133500 | 280000 | 280500 | 281500 | 280000 | 1849 |
| 429 | 20240808 | 122500 | 45380018500 | 280500 | 280500 | 280500 | 280000 | 147 |
| 430 | 20240808 | 122400 | 45338797500 | 280000 | 280500 | 280500 | 279500 | 1156 |
| 431 | 20240808 | 122300 | 45015094500 | 280500 | 280000 | 281000 | 280000 | 2617 |
| 432 | 20240808 | 122200 | 44281510500 | 280500 | 280000 | 280500 | 279500 | 1100 |
| 433 | 20240808 | 122100 | 43973507500 | 280000 | 280000 | 280000 | 279500 | 524 |
| 434 | 20240808 | 122000 | 43826824500 | 279500 | 280000 | 280000 | 279500 | 397 |
| 435 | 20240808 | 121900 | 43715682000 | 279500 | 280000 | 280500 | 279500 | 135 |
| 436 | 20240808 | 121800 | 43677892000 | 280000 | 280000 | 280000 | 279500 | 413 |
| 437 | 20240808 | 121700 | 43562267000 | 280000 | 279500 | 280500 | 279500 | 2123 |
| 438 | 20240808 | 121600 | 42967689000 | 280000 | 279500 | 280500 | 279500 | 2586 |
| 439 | 20240808 | 121500 | 42243467000 | 280000 | 280000 | 280000 | 279500 | 116 |
| 440 | 20240808 | 121400 | 42211025500 | 279500 | 279500 | 280000 | 279500 | 52 |
| 441 | 20240808 | 121300 | 42196477000 | 280000 | 279000 | 280000 | 279000 | 504 |
| 442 | 20240808 | 121200 | 42055608000 | 279000 | 279500 | 279500 | 279000 | 72 |
| 443 | 20240808 | 121100 | 42035499000 | 279500 | 280000 | 280000 | 279000 | 401 |
| 444 | 20240808 | 121000 | 41923445500 | 279500 | 279500 | 280000 | 279000 | 255 |
| 445 | 20240808 | 120900 | 41852173500 | 279000 | 279500 | 279500 | 279000 | 137 |
| 446 | 20240808 | 120800 | 41813910000 | 279500 | 279500 | 279500 | 279000 | 272 |
| 447 | 20240808 | 120700 | 41737901000 | 279500 | 279500 | 279500 | 279000 | 721 |
| 448 | 20240808 | 120600 | 41536402000 | 279500 | 280000 | 280000 | 279500 | 104 |
| 449 | 20240808 | 120500 | 41507304000 | 279500 | 280000 | 280000 | 279500 | 360 |
| 450 | 20240808 | 120400 | 41406665000 | 279500 | 280000 | 280000 | 279500 | 209 |
| 451 | 20240808 | 120300 | 41348203500 | 280000 | 280000 | 280000 | 279500 | 458 |
| 452 | 20240808 | 120200 | 41219982000 | 280000 | 279500 | 280000 | 279500 | 1955 |
| 453 | 20240808 | 120100 | 40673221500 | 279500 | 279000 | 280000 | 279000 | 2880 |
| 454 | 20240808 | 120000 | 39868299000 | 279000 | 279000 | 279500 | 279000 | 885 |
| 455 | 20240808 | 115900 | 39621326000 | 279000 | 279000 | 279500 | 279000 | 129 |
| 456 | 20240808 | 115800 | 39585332000 | 279000 | 278500 | 279500 | 278500 | 3741 |
| 457 | 20240808 | 115700 | 38541582500 | 279000 | 279000 | 279000 | 278500 | 228 |
| 458 | 20240808 | 115600 | 38478016500 | 279000 | 279000 | 279000 | 278500 | 215 |
| 459 | 20240808 | 115500 | 38418108500 | 279000 | 278500 | 279000 | 278500 | 235 |
| 460 | 20240808 | 115400 | 38352586500 | 278500 | 278500 | 279000 | 278500 | 96 |
| 461 | 20240808 | 115300 | 38325844000 | 278500 | 278500 | 279000 | 278500 | 171 |
| 462 | 20240808 | 115200 | 38278187500 | 278500 | 279000 | 279000 | 278500 | 291 |
| 463 | 20240808 | 115100 | 38197117000 | 278500 | 279000 | 279000 | 278500 | 416 |
| 464 | 20240808 | 115000 | 38081108500 | 278500 | 278500 | 279000 | 278500 | 113 |
| 465 | 20240808 | 114900 | 38049627500 | 278500 | 278000 | 279000 | 278000 | 216 |
| 466 | 20240808 | 114800 | 37989473000 | 278000 | 278500 | 278500 | 278000 | 245 |
| 467 | 20240808 | 114700 | 37921299000 | 278000 | 278500 | 278500 | 278000 | 117 |
| 468 | 20240808 | 114600 | 37888721500 | 278500 | 278500 | 279000 | 278000 | 777 |
| 469 | 20240808 | 114500 | 37672330000 | 279000 | 278000 | 279000 | 278000 | 752 |
| 470 | 20240808 | 114400 | 37462919000 | 278000 | 278000 | 278500 | 278000 | 157 |
| 471 | 20240808 | 114300 | 37419241000 | 278500 | 278500 | 278500 | 278000 | 714 |
| 472 | 20240808 | 114200 | 37220485000 | 278000 | 278000 | 278500 | 278000 | 210 |
| 473 | 20240808 | 114100 | 37162095000 | 278500 | 278000 | 278500 | 278000 | 213 |
| 474 | 20240808 | 114000 | 37102846500 | 278000 | 278000 | 278500 | 278000 | 275 |
| 475 | 20240808 | 113900 | 37026345500 | 278000 | 278000 | 278500 | 278000 | 197 |
| 476 | 20240808 | 113800 | 36971568500 | 278000 | 278500 | 278500 | 278000 | 289 |
| 477 | 20240808 | 113700 | 36891201000 | 278000 | 278000 | 278500 | 278000 | 256 |
| 478 | 20240808 | 113600 | 36820031000 | 278500 | 278500 | 278500 | 278000 | 1828 |
| 479 | 20240808 | 113500 | 36311760500 | 278000 | 278000 | 278500 | 278000 | 289 |
| 480 | 20240808 | 113400 | 36231407000 | 278000 | 278000 | 278500 | 278000 | 212 |
| 481 | 20240808 | 113300 | 36172450000 | 278500 | 278500 | 278500 | 278000 | 245 |
| 482 | 20240808 | 113200 | 36104301000 | 278500 | 278000 | 278500 | 278000 | 192 |
| 483 | 20240808 | 113100 | 36050912500 | 278500 | 278000 | 278500 | 278000 | 521 |
| 484 | 20240808 | 113000 | 35906032000 | 278000 | 278500 | 279000 | 278000 | 512 |
| 485 | 20240808 | 112900 | 35763529500 | 278500 | 278500 | 279000 | 278500 | 320 |
| 486 | 20240808 | 112800 | 35674401500 | 278500 | 278500 | 279000 | 278000 | 573 |
| 487 | 20240808 | 112700 | 35514817000 | 278500 | 278500 | 279000 | 278500 | 293 |
| 488 | 20240808 | 112600 | 35433207500 | 278500 | 279000 | 279000 | 278500 | 795 |
| 489 | 20240808 | 112500 | 35211793500 | 278500 | 278500 | 279000 | 278500 | 857 |
| 490 | 20240808 | 112400 | 34973058000 | 278500 | 278500 | 279000 | 278500 | 661 |
| 491 | 20240808 | 112300 | 34788928500 | 279000 | 279000 | 279000 | 278500 | 408 |
| 492 | 20240808 | 112200 | 34675231000 | 278500 | 278500 | 279000 | 278500 | 234 |
| 493 | 20240808 | 112100 | 34610018500 | 278500 | 278500 | 279000 | 278500 | 167 |
| 494 | 20240808 | 112000 | 34563497500 | 278500 | 278500 | 279000 | 278000 | 247 |
| 495 | 20240808 | 111900 | 34494740500 | 278000 | 278500 | 279000 | 278000 | 3050 |
| 496 | 20240808 | 111800 | 33645335000 | 278500 | 278000 | 278500 | 278000 | 177 |
| 497 | 20240808 | 111700 | 33596103000 | 278500 | 278000 | 278500 | 278000 | 304 |
| 498 | 20240808 | 111600 | 33511542500 | 278500 | 278500 | 278500 | 278000 | 352 |
| 499 | 20240808 | 111500 | 33413670000 | 278000 | 278500 | 279000 | 278000 | 671 |
| 500 | 20240808 | 111400 | 33226810000 | 279000 | 278500 | 279000 | 278500 | 396 |
| 501 | 20240808 | 111300 | 33116522000 | 278500 | 278500 | 279000 | 278500 | 172 |
| 502 | 20240808 | 111200 | 33068595000 | 278500 | 278500 | 279000 | 278000 | 1515 |
| 503 | 20240808 | 111100 | 32646601500 | 278500 | 278500 | 278500 | 278000 | 531 |
| 504 | 20240808 | 111000 | 32498768500 | 278500 | 279000 | 279000 | 278000 | 871 |
| 505 | 20240808 | 110900 | 32256177000 | 278500 | 278500 | 279000 | 278500 | 250 |
| 506 | 20240808 | 110800 | 32186544000 | 278500 | 279000 | 279000 | 278500 | 123 |
| 507 | 20240808 | 110700 | 32152273500 | 279000 | 278500 | 279500 | 278500 | 426 |
| 508 | 20240808 | 110600 | 32033442500 | 278500 | 278500 | 279000 | 278000 | 124 |
| 509 | 20240808 | 110500 | 31998908000 | 278000 | 279000 | 279000 | 278000 | 270 |
| 510 | 20240808 | 110400 | 31923722500 | 279000 | 278500 | 279000 | 278000 | 183 |
| 511 | 20240808 | 110300 | 31872752500 | 278000 | 278000 | 278500 | 278000 | 668 |
| 512 | 20240808 | 110200 | 31686863500 | 278500 | 279000 | 279000 | 278000 | 246 |
| 513 | 20240808 | 110100 | 31618391500 | 278500 | 278500 | 279000 | 277500 | 460 |
| 514 | 20240808 | 110000 | 31490334000 | 278500 | 277500 | 278500 | 277000 | 728 |
| 515 | 20240808 | 105900 | 31288051000 | 277500 | 277500 | 277500 | 277000 | 395 |
| 516 | 20240808 | 105800 | 31178514000 | 277500 | 278000 | 278000 | 277000 | 1213 |
| 517 | 20240808 | 105700 | 30841931000 | 278000 | 278000 | 278000 | 277500 | 414 |
| 518 | 20240808 | 105600 | 30726931000 | 278000 | 278000 | 278000 | 277500 | 455 |
| 519 | 20240808 | 105500 | 30600545000 | 277500 | 277000 | 278000 | 277000 | 784 |
| 520 | 20240808 | 105400 | 30383132500 | 277500 | 277500 | 277500 | 277000 | 297 |
| 521 | 20240808 | 105300 | 30300850500 | 277000 | 277000 | 277500 | 277000 | 673 |
| 522 | 20240808 | 105200 | 30114267500 | 277000 | 276500 | 277500 | 276500 | 565 |
| 523 | 20240808 | 105100 | 29957939000 | 277000 | 277000 | 278000 | 276500 | 2305 |
| 524 | 20240808 | 105000 | 29319707000 | 277000 | 277500 | 278000 | 277000 | 823 |
| 525 | 20240808 | 104900 | 29091330000 | 277500 | 277500 | 277500 | 277000 | 360 |
| 526 | 20240808 | 104800 | 28991490000 | 277000 | 277000 | 277500 | 276500 | 1624 |
| 527 | 20240808 | 104700 | 28541594500 | 277000 | 277000 | 277500 | 277000 | 2247 |
| 528 | 20240808 | 104600 | 27919161000 | 277000 | 277000 | 277500 | 277000 | 857 |
| 529 | 20240808 | 104500 | 27681678500 | 277500 | 278000 | 278500 | 277000 | 4129 |
| 530 | 20240808 | 104400 | 26535003000 | 278000 | 278000 | 278500 | 278000 | 259 |
| 531 | 20240808 | 104300 | 26462982000 | 278000 | 278000 | 278500 | 278000 | 489 |
| 532 | 20240808 | 104200 | 26326942000 | 278500 | 278000 | 278500 | 278000 | 1127 |
| 533 | 20240808 | 104100 | 26013236000 | 278000 | 278000 | 278500 | 278000 | 575 |
| 534 | 20240808 | 104000 | 25853364000 | 278500 | 278500 | 279000 | 278000 | 2587 |
| 535 | 20240808 | 103900 | 25133023000 | 278500 | 278500 | 279000 | 278500 | 398 |
| 536 | 20240808 | 103800 | 25022137500 | 278500 | 279000 | 279500 | 278500 | 350 |
| 537 | 20240808 | 103700 | 24924451500 | 279500 | 279000 | 279500 | 278500 | 555 |
| 538 | 20240808 | 103600 | 24769607500 | 279000 | 278500 | 279500 | 278500 | 469 |
| 539 | 20240808 | 103500 | 24638855500 | 279000 | 278500 | 279000 | 278500 | 1490 |
| 540 | 20240808 | 103400 | 24223314000 | 278500 | 279000 | 279500 | 278500 | 1310 |
| 541 | 20240808 | 103300 | 23857846500 | 279000 | 279000 | 280000 | 279000 | 414 |
| 542 | 20240808 | 103200 | 23742225500 | 279500 | 279000 | 279500 | 279000 | 485 |
| 543 | 20240808 | 103100 | 23606786500 | 279000 | 279500 | 279500 | 279000 | 341 |
| 544 | 20240808 | 103000 | 23511557500 | 279500 | 279000 | 279500 | 279000 | 401 |
| 545 | 20240808 | 102900 | 23399662000 | 279500 | 279000 | 279500 | 279000 | 166 |
| 546 | 20240808 | 102800 | 23353337000 | 279000 | 280000 | 280000 | 279000 | 255 |
| 547 | 20240808 | 102700 | 23282112000 | 279500 | 279500 | 280000 | 279000 | 425 |
| 548 | 20240808 | 102600 | 23163261000 | 279500 | 279500 | 280000 | 279000 | 317 |
| 549 | 20240808 | 102500 | 23074655500 | 279500 | 278500 | 280000 | 278500 | 671 |
| 550 | 20240808 | 102400 | 22887384500 | 278500 | 278500 | 279000 | 278500 | 648 |
| 551 | 20240808 | 102300 | 22706811500 | 278500 | 279000 | 279000 | 278500 | 337 |
| 552 | 20240808 | 102200 | 22612911000 | 278500 | 279000 | 279500 | 278500 | 2678 |
| 553 | 20240808 | 102100 | 21865968000 | 279000 | 279500 | 280000 | 279000 | 902 |
| 554 | 20240808 | 102000 | 21613886500 | 280000 | 280000 | 280500 | 279500 | 2570 |
| 555 | 20240808 | 101900 | 20894493000 | 280000 | 280000 | 280500 | 280000 | 267 |
| 556 | 20240808 | 101800 | 20819720500 | 280000 | 280500 | 280500 | 280000 | 1459 |
| 557 | 20240808 | 101700 | 20411166000 | 280500 | 280000 | 281000 | 280000 | 917 |
| 558 | 20240808 | 101600 | 20153886500 | 280000 | 280500 | 281000 | 280000 | 274 |
| 559 | 20240808 | 101500 | 20077054000 | 280500 | 280500 | 281000 | 279500 | 1008 |
| 560 | 20240808 | 101400 | 19794276000 | 279500 | 280000 | 280500 | 279500 | 1631 |
| 561 | 20240808 | 101300 | 19337506500 | 279500 | 279500 | 280000 | 279500 | 217 |
| 562 | 20240808 | 101200 | 19276802500 | 279500 | 280000 | 280000 | 279500 | 584 |
| 563 | 20240808 | 101100 | 19113401000 | 279500 | 279500 | 280000 | 279000 | 299 |
| 564 | 20240808 | 101000 | 19029824000 | 279500 | 279500 | 280000 | 279000 | 394 |
| 565 | 20240808 | 100900 | 18919715000 | 279500 | 279500 | 280000 | 279500 | 421 |
| 566 | 20240808 | 100800 | 18802036500 | 280000 | 280000 | 280000 | 279500 | 299 |
| 567 | 20240808 | 100700 | 18718437000 | 280000 | 280000 | 280500 | 279500 | 1222 |
| 568 | 20240808 | 100600 | 18376077500 | 280000 | 279000 | 280000 | 279000 | 1186 |
| 569 | 20240808 | 100500 | 18044290000 | 279000 | 278500 | 279500 | 278500 | 1782 |
| 570 | 20240808 | 100400 | 17547064500 | 278500 | 279000 | 279500 | 278500 | 2255 |
| 571 | 20240808 | 100300 | 16918784500 | 279500 | 279000 | 279500 | 279000 | 1911 |
| 572 | 20240808 | 100200 | 16385264500 | 279000 | 279000 | 279500 | 279000 | 644 |
| 573 | 20240808 | 100100 | 16205526500 | 279500 | 279500 | 280000 | 279000 | 1056 |
| 574 | 20240808 | 100000 | 15910399500 | 279500 | 279500 | 280000 | 279500 | 918 |
| 575 | 20240808 | 095900 | 15653757000 | 279500 | 280500 | 280500 | 279500 | 1298 |
| 576 | 20240808 | 095800 | 15290540500 | 280000 | 280500 | 280500 | 280000 | 1131 |
| 577 | 20240808 | 095700 | 14973434500 | 280000 | 280500 | 281000 | 280000 | 906 |
| 578 | 20240808 | 095600 | 14719503000 | 280500 | 280000 | 281000 | 280000 | 660 |
| 579 | 20240808 | 095500 | 14534408000 | 280500 | 280000 | 280500 | 280000 | 262 |
| 580 | 20240808 | 095400 | 14461016000 | 280000 | 280000 | 280500 | 279500 | 558 |
| 581 | 20240808 | 095300 | 14304774000 | 280000 | 281000 | 281000 | 279500 | 868 |
| 582 | 20240808 | 095200 | 14061684500 | 280500 | 280500 | 281000 | 280500 | 241 |
| 583 | 20240808 | 095100 | 13994070500 | 280500 | 280000 | 281000 | 280000 | 385 |
| 584 | 20240808 | 095000 | 13886070500 | 280500 | 280000 | 281000 | 280000 | 1001 |
| 585 | 20240808 | 094900 | 13605429000 | 280000 | 280000 | 280500 | 279500 | 556 |
| 586 | 20240808 | 094800 | 13449775500 | 280500 | 279500 | 280500 | 279500 | 475 |
| 587 | 20240808 | 094700 | 13316803500 | 279500 | 280500 | 280500 | 279500 | 3128 |
| 588 | 20240808 | 094600 | 12441408500 | 280000 | 280500 | 280500 | 280000 | 448 |
| 589 | 20240808 | 094500 | 12315899000 | 280000 | 281000 | 281500 | 280000 | 555 |
| 590 | 20240808 | 094400 | 12160081500 | 281000 | 280000 | 281500 | 280000 | 913 |
| 591 | 20240808 | 094300 | 11903636500 | 280500 | 280500 | 281000 | 280000 | 700 |
| 592 | 20240808 | 094200 | 11707292000 | 281000 | 281000 | 281000 | 280000 | 1386 |
| 593 | 20240808 | 094100 | 11318538000 | 280500 | 280500 | 281000 | 280500 | 434 |
| 594 | 20240808 | 094000 | 11196796500 | 281000 | 280500 | 281000 | 280500 | 587 |
| 595 | 20240808 | 093900 | 11032126500 | 280500 | 281500 | 281500 | 280500 | 1523 |
| 596 | 20240808 | 093800 | 10604191500 | 281500 | 281500 | 282000 | 281000 | 740 |
| 597 | 20240808 | 093700 | 10395878000 | 282000 | 282000 | 282000 | 281000 | 2982 |
| 598 | 20240808 | 093600 | 9555674500 | 282000 | 282000 | 282500 | 282000 | 1374 |
| 599 | 20240808 | 093500 | 9168191500 | 282500 | 282500 | 283000 | 282000 | 412 |
| 600 | 20240808 | 093400 | 9051708500 | 282500 | 283500 | 283500 | 282500 | 1029 |
| 601 | 20240808 | 093300 | 8760861500 | 283500 | 283000 | 283500 | 283000 | 344 |
| 602 | 20240808 | 093200 | 8663461500 | 283000 | 283000 | 283000 | 282500 | 443 |
| 603 | 20240808 | 093100 | 8538176000 | 283000 | 283000 | 283500 | 282500 | 490 |
| 604 | 20240808 | 093000 | 8399556500 | 282500 | 283000 | 283000 | 282500 | 1363 |
| 605 | 20240808 | 092900 | 8014117500 | 282500 | 283000 | 283500 | 282500 | 1522 |
| 606 | 20240808 | 092800 | 7583652500 | 283000 | 284000 | 284000 | 283000 | 949 |
| 607 | 20240808 | 092700 | 7314665500 | 283500 | 284000 | 284000 | 283500 | 103 |
| 608 | 20240808 | 092600 | 7285459000 | 284000 | 284000 | 284000 | 283500 | 226 |
| 609 | 20240808 | 092500 | 7221364500 | 284000 | 283000 | 284000 | 283000 | 639 |
| 610 | 20240808 | 092400 | 7040208000 | 283000 | 283000 | 283500 | 283000 | 199 |
| 611 | 20240808 | 092300 | 6983879500 | 283500 | 284500 | 284500 | 283000 | 1698 |
| 612 | 20240808 | 092200 | 6502043500 | 284500 | 285000 | 285000 | 284500 | 716 |
| 613 | 20240808 | 092100 | 6298341000 | 284500 | 286000 | 286000 | 284500 | 880 |
| 614 | 20240808 | 092000 | 6047307000 | 286000 | 285500 | 286000 | 285500 | 334 |
| 615 | 20240808 | 091900 | 5951791500 | 286000 | 285000 | 286000 | 285000 | 500 |
| 616 | 20240808 | 091800 | 5809045000 | 285000 | 286500 | 287000 | 285000 | 881 |
| 617 | 20240808 | 091700 | 5557515000 | 286500 | 285000 | 286500 | 284500 | 807 |
| 618 | 20240808 | 091600 | 5326824500 | 285000 | 284500 | 285500 | 284500 | 650 |
| 619 | 20240808 | 091500 | 5141581500 | 285000 | 285000 | 285500 | 284500 | 370 |
| 620 | 20240808 | 091400 | 5036164500 | 285000 | 285500 | 286500 | 284500 | 714 |
| 621 | 20240808 | 091300 | 4832645000 | 285500 | 284500 | 286000 | 284500 | 438 |
| 622 | 20240808 | 091200 | 4707678000 | 284500 | 284500 | 285000 | 284000 | 492 |
| 623 | 20240808 | 091100 | 4567694500 | 285000 | 285500 | 286000 | 284500 | 815 |
| 624 | 20240808 | 091000 | 4335189000 | 286000 | 286500 | 287000 | 285500 | 1036 |
| 625 | 20240808 | 090900 | 4039036500 | 286500 | 286500 | 287000 | 286500 | 357 |
| 626 | 20240808 | 090800 | 3936715000 | 287000 | 287000 | 287500 | 286500 | 247 |
| 627 | 20240808 | 090700 | 3865848000 | 286500 | 288000 | 288000 | 286000 | 2016 |
| 628 | 20240808 | 090600 | 3286968500 | 288500 | 287000 | 288500 | 287000 | 476 |
| 629 | 20240808 | 090500 | 3149923500 | 287500 | 286000 | 288000 | 285500 | 1015 |
| 630 | 20240808 | 090400 | 2858842500 | 286000 | 287000 | 287000 | 285000 | 1100 |
| 631 | 20240808 | 090300 | 2543963000 | 287000 | 285000 | 287500 | 284500 | 2188 |
| 632 | 20240808 | 090200 | 1916807500 | 285000 | 283500 | 285000 | 283000 | 758 |
| 633 | 20240808 | 090100 | 1701836000 | 283500 | 282500 | 284000 | 282000 | 1548 |
| 634 | 20240808 | 090000 | 1264012000 | 282500 | 284000 | 284500 | 282500 | 4452 |