35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 184400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 32822 |
| 3 | 20240816 | 184300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 4 | 20240816 | 184200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 5 | 20240816 | 184100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 6 | 20240816 | 184000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 7 | 20240816 | 183900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 8 | 20240816 | 183800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 9 | 20240816 | 183700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 10 | 20240816 | 183600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 11 | 20240816 | 183500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 12 | 20240816 | 183400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 13 | 20240816 | 183300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 14 | 20240816 | 183200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 15 | 20240816 | 183100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 16 | 20240816 | 183000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 17 | 20240816 | 182900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 18 | 20240816 | 182800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 19 | 20240816 | 182700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 20 | 20240816 | 182600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 21 | 20240816 | 182500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 22 | 20240816 | 182400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 23 | 20240816 | 182300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 24 | 20240816 | 182200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 25 | 20240816 | 182100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 26 | 20240816 | 182000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 27 | 20240816 | 181900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 28 | 20240816 | 181800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 29 | 20240816 | 181700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 30 | 20240816 | 181600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 31 | 20240816 | 181500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 32 | 20240816 | 181400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 32822 |
| 33 | 20240816 | 181300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 34 | 20240816 | 181200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 35 | 20240816 | 181100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 36 | 20240816 | 181000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 37 | 20240816 | 180900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 38 | 20240816 | 180800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 39 | 20240816 | 180700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 40 | 20240816 | 180600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 41 | 20240816 | 180500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 42 | 20240816 | 180400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 43 | 20240816 | 180300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 44 | 20240816 | 180200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 45 | 20240816 | 180100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 46 | 20240816 | 180000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 47 | 20240816 | 175900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 48 | 20240816 | 175800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 49 | 20240816 | 175700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 50 | 20240816 | 175600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 51 | 20240816 | 175500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 52 | 20240816 | 175400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 53 | 20240816 | 175300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 54 | 20240816 | 175200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 55 | 20240816 | 175100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 56 | 20240816 | 175000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 57 | 20240816 | 174900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 58 | 20240816 | 174800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 59 | 20240816 | 174700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 60 | 20240816 | 174600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 61 | 20240816 | 174500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 62 | 20240816 | 174400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 32822 |
| 63 | 20240816 | 174300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 64 | 20240816 | 174200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 65 | 20240816 | 174100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 66 | 20240816 | 174000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 67 | 20240816 | 173900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 68 | 20240816 | 173800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 69 | 20240816 | 173700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 70 | 20240816 | 173600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 71 | 20240816 | 173500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 72 | 20240816 | 173400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 73 | 20240816 | 173300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 74 | 20240816 | 173200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 75 | 20240816 | 173100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 76 | 20240816 | 173000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 77 | 20240816 | 172900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 78 | 20240816 | 172800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 79 | 20240816 | 172700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 80 | 20240816 | 172600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 81 | 20240816 | 172500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 82 | 20240816 | 172400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 83 | 20240816 | 172300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 84 | 20240816 | 172200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 85 | 20240816 | 172100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 86 | 20240816 | 172000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 87 | 20240816 | 171900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 88 | 20240816 | 171800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 89 | 20240816 | 171700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 90 | 20240816 | 171600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 91 | 20240816 | 171500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 92 | 20240816 | 171400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 32822 |
| 93 | 20240816 | 171300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 94 | 20240816 | 171200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 95 | 20240816 | 171100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 96 | 20240816 | 171000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 97 | 20240816 | 170900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 98 | 20240816 | 170800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 99 | 20240816 | 170700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 100 | 20240816 | 170600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 101 | 20240816 | 170500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 102 | 20240816 | 170400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 103 | 20240816 | 170300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 104 | 20240816 | 170200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 105 | 20240816 | 170100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 106 | 20240816 | 170000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 107 | 20240816 | 165900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 108 | 20240816 | 165800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 109 | 20240816 | 165700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 110 | 20240816 | 165600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 111 | 20240816 | 165500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 112 | 20240816 | 165400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 113 | 20240816 | 165300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 114 | 20240816 | 165200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 115 | 20240816 | 165100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 116 | 20240816 | 165000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 117 | 20240816 | 164900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 118 | 20240816 | 164800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 119 | 20240816 | 164700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 120 | 20240816 | 164600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 121 | 20240816 | 164500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 122 | 20240816 | 164400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 32822 |
| 123 | 20240816 | 164300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 124 | 20240816 | 164200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 125 | 20240816 | 164100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 126 | 20240816 | 164000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 127 | 20240816 | 163900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 128 | 20240816 | 163800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 129 | 20240816 | 163700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 130 | 20240816 | 163600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 131 | 20240816 | 163500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 132 | 20240816 | 163400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 133 | 20240816 | 163300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 134 | 20240816 | 163200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 135 | 20240816 | 163100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 136 | 20240816 | 163000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 137 | 20240816 | 162900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 138 | 20240816 | 162800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 139 | 20240816 | 162700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 140 | 20240816 | 162600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 141 | 20240816 | 162500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 142 | 20240816 | 162400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 143 | 20240816 | 162300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 144 | 20240816 | 162200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 145 | 20240816 | 162100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 146 | 20240816 | 162000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 147 | 20240816 | 161900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 148 | 20240816 | 161800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 149 | 20240816 | 161700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 150 | 20240816 | 161600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 151 | 20240816 | 161500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 152 | 20240816 | 161400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 32822 |
| 153 | 20240816 | 161300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 154 | 20240816 | 161200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 155 | 20240816 | 161100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 156 | 20240816 | 161000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 157 | 20240816 | 160900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 158 | 20240816 | 160800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 159 | 20240816 | 160700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 160 | 20240816 | 160600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 161 | 20240816 | 160500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 162 | 20240816 | 160400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 163 | 20240816 | 160300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 164 | 20240816 | 160200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 165 | 20240816 | 160100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 166 | 20240816 | 160000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 167 | 20240816 | 155900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 168 | 20240816 | 155800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 169 | 20240816 | 155700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 170 | 20240816 | 155600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 171 | 20240816 | 155500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 172 | 20240816 | 155400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 173 | 20240816 | 155300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 174 | 20240816 | 155200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 175 | 20240816 | 155100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 176 | 20240816 | 155000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 177 | 20240816 | 154900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 178 | 20240816 | 154800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 179 | 20240816 | 154700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 180 | 20240816 | 154600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 181 | 20240816 | 154500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 182 | 20240816 | 154400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 32822 |
| 183 | 20240816 | 154300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 184 | 20240816 | 154200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 185 | 20240816 | 154100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 186 | 20240816 | 154000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 187 | 20240816 | 153900 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 188 | 20240816 | 153800 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 189 | 20240816 | 153700 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 190 | 20240816 | 153600 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 191 | 20240816 | 153500 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 192 | 20240816 | 153400 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 193 | 20240816 | 153300 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 194 | 20240816 | 153200 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 195 | 20240816 | 153100 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 196 | 20240816 | 153000 | 279670863500 | 255000 | 255000 | 255000 | 255000 | 32822 |
| 197 | 20240816 | 152900 | 271301253500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 198 | 20240816 | 152800 | 271301253500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 199 | 20240816 | 152700 | 271301253500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 200 | 20240816 | 152600 | 271301253500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 201 | 20240816 | 152500 | 271301253500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 202 | 20240816 | 152400 | 271301253500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 203 | 20240816 | 152300 | 271301253500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 204 | 20240816 | 152200 | 271301253500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 205 | 20240816 | 152100 | 271301253500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 206 | 20240816 | 152000 | 271301253500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 207 | 20240816 | 151900 | 271301253500 | 255000 | 255000 | 255500 | 255000 | 3112 |
| 208 | 20240816 | 151800 | 270506697500 | 255500 | 255500 | 255500 | 255000 | 2744 |
| 209 | 20240816 | 151700 | 269806242000 | 255500 | 255500 | 255500 | 255000 | 1452 |
| 210 | 20240816 | 151600 | 269435720000 | 255000 | 255500 | 255500 | 255000 | 649 |
| 211 | 20240816 | 151500 | 269270078500 | 255000 | 255500 | 255500 | 255000 | 1021 |
| 212 | 20240816 | 151400 | 269009505500 | 255000 | 255500 | 255500 | 255000 | 1181 |
| 213 | 20240816 | 151300 | 268708064000 | 255500 | 255500 | 256000 | 255000 | 8926 |
| 214 | 20240816 | 151200 | 266427858000 | 255000 | 255500 | 255500 | 255000 | 2469 |
| 215 | 20240816 | 151100 | 265797185000 | 255000 | 255500 | 255500 | 255000 | 1914 |
| 216 | 20240816 | 151000 | 265308333500 | 255000 | 255500 | 255500 | 255000 | 2006 |
| 217 | 20240816 | 150900 | 264795953500 | 255500 | 255500 | 255500 | 255000 | 1433 |
| 218 | 20240816 | 150800 | 264430030000 | 255500 | 255500 | 255500 | 255000 | 2424 |
| 219 | 20240816 | 150700 | 263811043500 | 255500 | 255500 | 255500 | 255000 | 2335 |
| 220 | 20240816 | 150600 | 263215240000 | 255500 | 255500 | 256000 | 255000 | 8676 |
| 221 | 20240816 | 150500 | 260998616000 | 255000 | 255500 | 255500 | 255000 | 2170 |
| 222 | 20240816 | 150400 | 260444363500 | 255500 | 255500 | 255500 | 255000 | 2989 |
| 223 | 20240816 | 150300 | 259680891000 | 255000 | 255500 | 255500 | 255000 | 1323 |
| 224 | 20240816 | 150200 | 259343083500 | 255500 | 255500 | 255500 | 255000 | 1532 |
| 225 | 20240816 | 150100 | 258951850000 | 255500 | 255000 | 255500 | 255000 | 2130 |
| 226 | 20240816 | 150000 | 258407809500 | 255000 | 254500 | 255500 | 254500 | 3845 |
| 227 | 20240816 | 145900 | 257427179500 | 255000 | 254500 | 255500 | 254500 | 6928 |
| 228 | 20240816 | 145800 | 255660043500 | 254500 | 255000 | 255000 | 254500 | 808 |
| 229 | 20240816 | 145700 | 255454200000 | 254500 | 254500 | 255000 | 254500 | 5507 |
| 230 | 20240816 | 145600 | 254052406500 | 255000 | 254500 | 255000 | 254500 | 911 |
| 231 | 20240816 | 145500 | 253820382000 | 255000 | 254500 | 255000 | 254500 | 998 |
| 232 | 20240816 | 145400 | 253566073000 | 255000 | 255000 | 255500 | 254500 | 6480 |
| 233 | 20240816 | 145300 | 251913395500 | 255000 | 255000 | 255500 | 255000 | 1453 |
| 234 | 20240816 | 145200 | 251542479000 | 255500 | 255500 | 255500 | 255000 | 2408 |
| 235 | 20240816 | 145100 | 250927602500 | 255500 | 255000 | 255500 | 254500 | 3805 |
| 236 | 20240816 | 145000 | 249956941500 | 255000 | 255000 | 255000 | 254500 | 1341 |
| 237 | 20240816 | 144900 | 249615163500 | 255000 | 255000 | 255000 | 254500 | 1394 |
| 238 | 20240816 | 144800 | 249259928500 | 255000 | 255000 | 255000 | 254500 | 1172 |
| 239 | 20240816 | 144700 | 248961332000 | 254500 | 255000 | 255000 | 254500 | 485 |
| 240 | 20240816 | 144600 | 248837812500 | 254500 | 254500 | 255000 | 254500 | 718 |
| 241 | 20240816 | 144500 | 248654867500 | 254500 | 254500 | 255000 | 254500 | 524 |
| 242 | 20240816 | 144400 | 248521330500 | 255000 | 254000 | 255000 | 254000 | 1493 |
| 243 | 20240816 | 144300 | 248141062500 | 254000 | 254500 | 255000 | 254000 | 2092 |
| 244 | 20240816 | 144200 | 247608371500 | 254000 | 254500 | 255000 | 254000 | 8487 |
| 245 | 20240816 | 144100 | 245448802000 | 254000 | 254500 | 254500 | 254000 | 496 |
| 246 | 20240816 | 144000 | 245322707500 | 254000 | 254500 | 254500 | 254000 | 731 |
| 247 | 20240816 | 143900 | 245136913000 | 254000 | 254500 | 254500 | 254000 | 549 |
| 248 | 20240816 | 143800 | 244997359500 | 254000 | 254000 | 254500 | 254000 | 862 |
| 249 | 20240816 | 143700 | 244778246500 | 254500 | 254500 | 254500 | 254000 | 943 |
| 250 | 20240816 | 143600 | 244538326000 | 254000 | 254500 | 254500 | 254000 | 493 |
| 251 | 20240816 | 143500 | 244413013000 | 254000 | 254000 | 254500 | 254000 | 489 |
| 252 | 20240816 | 143400 | 244288736500 | 254000 | 254000 | 254500 | 254000 | 663 |
| 253 | 20240816 | 143300 | 244120247000 | 254000 | 254500 | 254500 | 254000 | 456 |
| 254 | 20240816 | 143200 | 244004386000 | 254500 | 254000 | 254500 | 254000 | 388 |
| 255 | 20240816 | 143100 | 243905769000 | 254000 | 254000 | 254500 | 254000 | 317 |
| 256 | 20240816 | 143000 | 243825206000 | 254500 | 254000 | 254500 | 254000 | 242 |
| 257 | 20240816 | 142900 | 243763719500 | 254000 | 254500 | 255000 | 254000 | 1210 |
| 258 | 20240816 | 142800 | 243455911000 | 254500 | 254500 | 255000 | 254500 | 433 |
| 259 | 20240816 | 142700 | 243345695500 | 254500 | 255000 | 255000 | 254000 | 2105 |
| 260 | 20240816 | 142600 | 242809758000 | 254500 | 255000 | 255000 | 254500 | 877 |
| 261 | 20240816 | 142500 | 242586371000 | 254500 | 255500 | 255500 | 254500 | 1091 |
| 262 | 20240816 | 142400 | 242308223500 | 255500 | 255000 | 255500 | 255000 | 563 |
| 263 | 20240816 | 142300 | 242164604000 | 255500 | 255000 | 255500 | 254500 | 2168 |
| 264 | 20240816 | 142200 | 241611742000 | 255000 | 255500 | 255500 | 254500 | 3161 |
| 265 | 20240816 | 142100 | 240805559000 | 255500 | 255000 | 255500 | 255000 | 431 |
| 266 | 20240816 | 142000 | 240695589000 | 255000 | 256000 | 256000 | 255000 | 5189 |
| 267 | 20240816 | 141900 | 239370930500 | 255500 | 255500 | 256000 | 255500 | 679 |
| 268 | 20240816 | 141800 | 239197208500 | 255500 | 255500 | 256000 | 255500 | 637 |
| 269 | 20240816 | 141700 | 239034214500 | 256000 | 256000 | 256000 | 255500 | 1669 |
| 270 | 20240816 | 141600 | 238607068500 | 256000 | 255500 | 256000 | 255000 | 4605 |
| 271 | 20240816 | 141500 | 237430493000 | 255500 | 255000 | 255500 | 255000 | 1607 |
| 272 | 20240816 | 141400 | 237020006000 | 255000 | 255500 | 255500 | 255000 | 1401 |
| 273 | 20240816 | 141300 | 236662085500 | 255000 | 255000 | 255500 | 255000 | 742 |
| 274 | 20240816 | 141200 | 236472573500 | 255000 | 255500 | 255500 | 255000 | 415 |
| 275 | 20240816 | 141100 | 236366586000 | 255500 | 255500 | 255500 | 255000 | 456 |
| 276 | 20240816 | 141000 | 236250152000 | 255500 | 255000 | 255500 | 254500 | 10359 |
| 277 | 20240816 | 140900 | 233607710000 | 254500 | 254500 | 255000 | 254500 | 336 |
| 278 | 20240816 | 140800 | 233522054500 | 255000 | 254500 | 255000 | 254500 | 1113 |
| 279 | 20240816 | 140700 | 233238308000 | 255000 | 255000 | 255000 | 254500 | 587 |
| 280 | 20240816 | 140600 | 233088888000 | 254500 | 254000 | 255000 | 254000 | 1256 |
| 281 | 20240816 | 140500 | 232769246000 | 254500 | 254500 | 255000 | 254500 | 3040 |
| 282 | 20240816 | 140400 | 231995316000 | 254500 | 255000 | 255000 | 254500 | 456 |
| 283 | 20240816 | 140300 | 231879095500 | 255000 | 254500 | 255000 | 254500 | 1099 |
| 284 | 20240816 | 140200 | 231599081500 | 255000 | 254500 | 255000 | 254000 | 5635 |
| 285 | 20240816 | 140100 | 230164502000 | 254500 | 254500 | 254500 | 253500 | 6252 |
| 286 | 20240816 | 140000 | 228575488000 | 254500 | 254000 | 254500 | 254000 | 207 |
| 287 | 20240816 | 135900 | 228522890000 | 254000 | 254000 | 254500 | 254000 | 385 |
| 288 | 20240816 | 135800 | 228425026500 | 254000 | 254000 | 254500 | 254000 | 469 |
| 289 | 20240816 | 135700 | 228305838500 | 254000 | 254500 | 254500 | 254000 | 212 |
| 290 | 20240816 | 135600 | 228251909500 | 254500 | 254000 | 254500 | 254000 | 248 |
| 291 | 20240816 | 135500 | 228188843500 | 254500 | 254500 | 254500 | 254000 | 215 |
| 292 | 20240816 | 135400 | 228134179500 | 254500 | 254500 | 254500 | 254000 | 14290 |
| 293 | 20240816 | 135300 | 224504039000 | 254500 | 254500 | 255000 | 254500 | 9396 |
| 294 | 20240816 | 135200 | 222112606500 | 255000 | 254500 | 255000 | 254500 | 220 |
| 295 | 20240816 | 135100 | 222056560500 | 255000 | 255000 | 255000 | 254500 | 758 |
| 296 | 20240816 | 135000 | 221863292500 | 255000 | 255000 | 255000 | 254500 | 469 |
| 297 | 20240816 | 134900 | 221743737500 | 255000 | 255000 | 255000 | 254500 | 270 |
| 298 | 20240816 | 134800 | 221674901500 | 255000 | 255000 | 255000 | 254500 | 451 |
| 299 | 20240816 | 134700 | 221559946000 | 254500 | 255000 | 255000 | 254500 | 526 |
| 300 | 20240816 | 134600 | 221425982000 | 254500 | 255000 | 255000 | 254500 | 384 |
| 301 | 20240816 | 134500 | 221328149500 | 255000 | 255000 | 255000 | 254500 | 175 |
| 302 | 20240816 | 134400 | 221283569000 | 255000 | 254500 | 255000 | 254500 | 190 |
| 303 | 20240816 | 134300 | 221235150500 | 255000 | 254500 | 255000 | 254500 | 371 |
| 304 | 20240816 | 134200 | 221140653500 | 255000 | 254500 | 255000 | 254500 | 812 |
| 305 | 20240816 | 134100 | 220933763000 | 255000 | 255000 | 255000 | 254500 | 172 |
| 306 | 20240816 | 134000 | 220889923500 | 255000 | 254500 | 255000 | 254000 | 3993 |
| 307 | 20240816 | 133900 | 219873976500 | 254500 | 254500 | 255000 | 254500 | 6528 |
| 308 | 20240816 | 133800 | 218212482500 | 255000 | 255000 | 255000 | 254500 | 1060 |
| 309 | 20240816 | 133700 | 217942199500 | 255000 | 255000 | 255000 | 254500 | 264 |
| 310 | 20240816 | 133600 | 217874918500 | 254500 | 255000 | 255000 | 254500 | 208 |
| 311 | 20240816 | 133500 | 217821894000 | 255000 | 255000 | 255000 | 254500 | 2668 |
| 312 | 20240816 | 133400 | 217141679000 | 254500 | 255000 | 255000 | 254500 | 398 |
| 313 | 20240816 | 133300 | 217040287500 | 254500 | 255000 | 255000 | 254500 | 253 |
| 314 | 20240816 | 133200 | 216975865500 | 255000 | 255500 | 255500 | 254500 | 9117 |
| 315 | 20240816 | 133100 | 214651430500 | 255000 | 255000 | 255500 | 255000 | 328 |
| 316 | 20240816 | 133000 | 214567650000 | 255500 | 255000 | 255500 | 255000 | 2077 |
| 317 | 20240816 | 132900 | 214037003000 | 255500 | 255000 | 255500 | 254500 | 1455 |
| 318 | 20240816 | 132800 | 213665909500 | 255000 | 254500 | 255000 | 254000 | 6430 |
| 319 | 20240816 | 132700 | 212028008500 | 254000 | 253500 | 254500 | 253500 | 1911 |
| 320 | 20240816 | 132600 | 211542979000 | 253500 | 254000 | 254500 | 253500 | 4731 |
| 321 | 20240816 | 132500 | 210341808000 | 254000 | 254000 | 254500 | 254000 | 741 |
| 322 | 20240816 | 132400 | 210153549000 | 254000 | 254500 | 254500 | 254000 | 610 |
| 323 | 20240816 | 132300 | 209998472000 | 254000 | 254000 | 254500 | 254000 | 550 |
| 324 | 20240816 | 132200 | 209858686000 | 254500 | 254500 | 254500 | 254000 | 418 |
| 325 | 20240816 | 132100 | 209752475500 | 254000 | 254500 | 254500 | 254000 | 623 |
| 326 | 20240816 | 132000 | 209594180500 | 254500 | 254000 | 254500 | 254000 | 373 |
| 327 | 20240816 | 131900 | 209499385000 | 254000 | 254500 | 254500 | 254000 | 524 |
| 328 | 20240816 | 131800 | 209366250500 | 254500 | 254000 | 254500 | 253500 | 3435 |
| 329 | 20240816 | 131700 | 208493722000 | 254000 | 254500 | 254500 | 253500 | 760 |
| 330 | 20240816 | 131600 | 208300680000 | 254000 | 254000 | 254500 | 254000 | 402 |
| 331 | 20240816 | 131500 | 208198505000 | 254000 | 253500 | 254500 | 253500 | 2052 |
| 332 | 20240816 | 131400 | 207677302500 | 253500 | 253500 | 254000 | 253500 | 828 |
| 333 | 20240816 | 131300 | 207467036500 | 254000 | 254000 | 254500 | 253500 | 4336 |
| 334 | 20240816 | 131200 | 206365779500 | 254500 | 254000 | 254500 | 254000 | 114 |
| 335 | 20240816 | 131100 | 206336791500 | 254000 | 254500 | 254500 | 254000 | 515 |
| 336 | 20240816 | 131000 | 206205751000 | 254500 | 254000 | 254500 | 253500 | 3271 |
| 337 | 20240816 | 130900 | 205374245000 | 254000 | 253500 | 254000 | 253500 | 282 |
| 338 | 20240816 | 130800 | 205302729500 | 253500 | 254000 | 254500 | 253500 | 4046 |
| 339 | 20240816 | 130700 | 204275695000 | 254000 | 254500 | 254500 | 254000 | 15204 |
| 340 | 20240816 | 130600 | 200413810000 | 254500 | 255000 | 255000 | 254000 | 12356 |
| 341 | 20240816 | 130500 | 197268611000 | 255000 | 254500 | 255000 | 254500 | 297 |
| 342 | 20240816 | 130400 | 197192894500 | 254500 | 254500 | 255000 | 254500 | 202 |
| 343 | 20240816 | 130300 | 197141418000 | 255000 | 254500 | 255000 | 254500 | 251 |
| 344 | 20240816 | 130200 | 197077462000 | 255000 | 255000 | 255000 | 254500 | 245 |
| 345 | 20240816 | 130100 | 197015024500 | 254500 | 255000 | 255500 | 254500 | 2136 |
| 346 | 20240816 | 130000 | 196470200500 | 255000 | 254500 | 255000 | 254500 | 1429 |
| 347 | 20240816 | 125900 | 196105817000 | 255000 | 255000 | 255000 | 254500 | 539 |
| 348 | 20240816 | 125800 | 195968461500 | 255000 | 255000 | 255500 | 254500 | 5792 |
| 349 | 20240816 | 125700 | 194491732000 | 255500 | 255500 | 255500 | 255000 | 377 |
| 350 | 20240816 | 125600 | 194395532500 | 255500 | 255000 | 255500 | 254500 | 8179 |
| 351 | 20240816 | 125500 | 192309852500 | 255000 | 255000 | 255000 | 254500 | 1201 |
| 352 | 20240816 | 125400 | 192003766500 | 254500 | 255000 | 255000 | 254500 | 653 |
| 353 | 20240816 | 125300 | 191837494000 | 255000 | 255000 | 255000 | 254500 | 258 |
| 354 | 20240816 | 125200 | 191771752000 | 254500 | 255000 | 255000 | 254500 | 168 |
| 355 | 20240816 | 125100 | 191728948500 | 255000 | 254500 | 255000 | 254500 | 524 |
| 356 | 20240816 | 125000 | 191595480500 | 255000 | 255000 | 255000 | 254500 | 195 |
| 357 | 20240816 | 124900 | 191545797500 | 254500 | 254500 | 255000 | 254500 | 271 |
| 358 | 20240816 | 124800 | 191476790000 | 254500 | 254500 | 255000 | 254500 | 497 |
| 359 | 20240816 | 124700 | 191350223500 | 255000 | 254500 | 255000 | 254500 | 401 |
| 360 | 20240816 | 124600 | 191248072000 | 255000 | 255000 | 255000 | 254500 | 699 |
| 361 | 20240816 | 124500 | 191069983000 | 254500 | 255000 | 255000 | 254500 | 352 |
| 362 | 20240816 | 124400 | 190980343500 | 255000 | 254500 | 255000 | 254500 | 345 |
| 363 | 20240816 | 124300 | 190892499000 | 254500 | 255000 | 255000 | 254500 | 354 |
| 364 | 20240816 | 124200 | 190802312500 | 255000 | 254500 | 255000 | 254500 | 105 |
| 365 | 20240816 | 124100 | 190775558500 | 254500 | 255000 | 255000 | 254500 | 213 |
| 366 | 20240816 | 124000 | 190721276500 | 255000 | 255000 | 255000 | 254500 | 227 |
| 367 | 20240816 | 123900 | 190663475000 | 255000 | 255000 | 255000 | 254500 | 281 |
| 368 | 20240816 | 123800 | 190591873500 | 255000 | 255000 | 255000 | 254500 | 366 |
| 369 | 20240816 | 123700 | 190498680500 | 255000 | 254500 | 255000 | 254500 | 1310 |
| 370 | 20240816 | 123600 | 190165245500 | 254500 | 254500 | 255000 | 254500 | 412 |
| 371 | 20240816 | 123500 | 190060312000 | 255000 | 254500 | 255000 | 254500 | 437 |
| 372 | 20240816 | 123400 | 189949036000 | 254500 | 255000 | 255000 | 254500 | 378 |
| 373 | 20240816 | 123300 | 189852722500 | 255000 | 255000 | 255000 | 254500 | 176 |
| 374 | 20240816 | 123200 | 189807888000 | 254500 | 254500 | 255000 | 254500 | 266 |
| 375 | 20240816 | 123100 | 189740116500 | 254500 | 254500 | 255000 | 254500 | 313 |
| 376 | 20240816 | 123000 | 189660397500 | 254500 | 255000 | 255000 | 254500 | 613 |
| 377 | 20240816 | 122900 | 189504350500 | 254500 | 254000 | 255000 | 254000 | 461 |
| 378 | 20240816 | 122800 | 189387009500 | 254500 | 255000 | 255000 | 254000 | 565 |
| 379 | 20240816 | 122700 | 189243238000 | 254500 | 254500 | 255000 | 254000 | 675 |
| 380 | 20240816 | 122600 | 189071424000 | 254500 | 255000 | 255000 | 254000 | 1461 |
| 381 | 20240816 | 122500 | 188699665000 | 254500 | 254500 | 255000 | 254500 | 285 |
| 382 | 20240816 | 122400 | 188627096500 | 254500 | 255000 | 255000 | 254500 | 644 |
| 383 | 20240816 | 122300 | 188463133000 | 255000 | 254500 | 255000 | 254500 | 349 |
| 384 | 20240816 | 122200 | 188374273500 | 255000 | 254500 | 255000 | 254000 | 734 |
| 385 | 20240816 | 122100 | 188187376000 | 254500 | 254500 | 254500 | 254000 | 1089 |
| 386 | 20240816 | 122000 | 187910241000 | 254500 | 254000 | 254500 | 254000 | 2573 |
| 387 | 20240816 | 121900 | 187255442000 | 254000 | 254000 | 254500 | 254000 | 283 |
| 388 | 20240816 | 121800 | 187183518500 | 254000 | 254500 | 254500 | 254000 | 631 |
| 389 | 20240816 | 121700 | 187023184000 | 254500 | 254500 | 254500 | 254000 | 234 |
| 390 | 20240816 | 121600 | 186963670500 | 254500 | 254000 | 254500 | 254000 | 194 |
| 391 | 20240816 | 121500 | 186914318500 | 254500 | 254000 | 254500 | 254000 | 577 |
| 392 | 20240816 | 121400 | 186767682000 | 254000 | 254500 | 254500 | 254000 | 339 |
| 393 | 20240816 | 121300 | 186681515500 | 254500 | 254500 | 254500 | 254000 | 292 |
| 394 | 20240816 | 121200 | 186607268000 | 254500 | 254500 | 254500 | 254000 | 110 |
| 395 | 20240816 | 121100 | 186579284000 | 254500 | 254500 | 254500 | 254000 | 312 |
| 396 | 20240816 | 121000 | 186499967500 | 254000 | 254500 | 254500 | 254000 | 599 |
| 397 | 20240816 | 120900 | 186347577500 | 254000 | 254000 | 254500 | 254000 | 775 |
| 398 | 20240816 | 120800 | 186150459000 | 254000 | 254000 | 254500 | 254000 | 353 |
| 399 | 20240816 | 120700 | 186060695500 | 254000 | 255000 | 255000 | 254000 | 8254 |
| 400 | 20240816 | 120600 | 183962525500 | 254500 | 255500 | 256000 | 254500 | 8916 |
| 401 | 20240816 | 120500 | 181687029500 | 255500 | 255500 | 256000 | 255500 | 6378 |
| 402 | 20240816 | 120400 | 180056808000 | 255500 | 256000 | 256000 | 255500 | 521 |
| 403 | 20240816 | 120300 | 179923645000 | 255500 | 256000 | 256000 | 255500 | 838 |
| 404 | 20240816 | 120200 | 179709422500 | 256000 | 256000 | 256500 | 255500 | 11503 |
| 405 | 20240816 | 120100 | 176764019000 | 255500 | 256000 | 256000 | 255500 | 4584 |
| 406 | 20240816 | 120000 | 175590569000 | 256000 | 255500 | 256000 | 255000 | 6644 |
| 407 | 20240816 | 115900 | 173892373500 | 255000 | 255000 | 255500 | 254500 | 13510 |
| 408 | 20240816 | 115800 | 170446896000 | 255000 | 254000 | 255000 | 254000 | 20588 |
| 409 | 20240816 | 115700 | 165201282000 | 254500 | 254500 | 254500 | 254000 | 980 |
| 410 | 20240816 | 115600 | 164951907500 | 254500 | 254500 | 254500 | 254000 | 1026 |
| 411 | 20240816 | 115500 | 164690822000 | 254500 | 254000 | 254500 | 254000 | 838 |
| 412 | 20240816 | 115400 | 164477627000 | 254500 | 254500 | 254500 | 254000 | 1874 |
| 413 | 20240816 | 115300 | 164000825000 | 254500 | 254500 | 254500 | 254000 | 1217 |
| 414 | 20240816 | 115200 | 163691231500 | 254500 | 254000 | 254500 | 253500 | 8098 |
| 415 | 20240816 | 115100 | 161633966000 | 254000 | 253000 | 254000 | 253000 | 16477 |
| 416 | 20240816 | 115000 | 157454849500 | 253000 | 253500 | 253500 | 253000 | 527 |
| 417 | 20240816 | 114900 | 157321326500 | 253000 | 253500 | 253500 | 253000 | 234 |
| 418 | 20240816 | 114800 | 157262077500 | 253500 | 253500 | 253500 | 253000 | 318 |
| 419 | 20240816 | 114700 | 157181562500 | 253500 | 253000 | 253500 | 253000 | 815 |
| 420 | 20240816 | 114600 | 156975344000 | 253500 | 253500 | 253500 | 253000 | 351 |
| 421 | 20240816 | 114500 | 156886480500 | 253500 | 253000 | 253500 | 253000 | 1183 |
| 422 | 20240816 | 114400 | 156587070500 | 253500 | 253000 | 253500 | 253000 | 378 |
| 423 | 20240816 | 114300 | 156491390500 | 253500 | 253500 | 253500 | 253000 | 231 |
| 424 | 20240816 | 114200 | 156432879000 | 253000 | 253500 | 253500 | 252500 | 10169 |
| 425 | 20240816 | 114100 | 153860102500 | 253500 | 253500 | 253500 | 253000 | 392 |
| 426 | 20240816 | 114000 | 153760834500 | 253500 | 253500 | 253500 | 253000 | 216 |
| 427 | 20240816 | 113900 | 153706116500 | 253000 | 253500 | 254000 | 253000 | 1042 |
| 428 | 20240816 | 113800 | 153441965500 | 253500 | 253500 | 254000 | 253000 | 5622 |
| 429 | 20240816 | 113700 | 152016705000 | 254000 | 253500 | 254000 | 253500 | 352 |
| 430 | 20240816 | 113600 | 151927396500 | 253500 | 253000 | 254000 | 253000 | 2791 |
| 431 | 20240816 | 113500 | 151219819500 | 253500 | 253500 | 253500 | 253000 | 324 |
| 432 | 20240816 | 113400 | 151137744000 | 253500 | 253500 | 253500 | 253000 | 342 |
| 433 | 20240816 | 113300 | 151051063000 | 253500 | 253000 | 253500 | 253000 | 4221 |
| 434 | 20240816 | 113200 | 149983087000 | 253000 | 254000 | 254000 | 253000 | 4984 |
| 435 | 20240816 | 113100 | 148719609500 | 253500 | 254000 | 254000 | 253500 | 704 |
| 436 | 20240816 | 113000 | 148540930000 | 254000 | 253500 | 254000 | 253500 | 866 |
| 437 | 20240816 | 112900 | 148321157500 | 253500 | 253500 | 254000 | 253500 | 621 |
| 438 | 20240816 | 112800 | 148163551500 | 254000 | 254000 | 254000 | 253500 | 711 |
| 439 | 20240816 | 112700 | 147983069000 | 253500 | 254000 | 254000 | 253500 | 856 |
| 440 | 20240816 | 112600 | 147765743500 | 254000 | 254000 | 254000 | 253500 | 545 |
| 441 | 20240816 | 112500 | 147627475000 | 253500 | 254000 | 254000 | 253500 | 1179 |
| 442 | 20240816 | 112400 | 147328364000 | 253500 | 253500 | 254000 | 253500 | 443 |
| 443 | 20240816 | 112300 | 147215968500 | 254000 | 254000 | 254000 | 253500 | 457 |
| 444 | 20240816 | 112200 | 147099984000 | 254000 | 254000 | 254000 | 253500 | 1389 |
| 445 | 20240816 | 112100 | 146747365500 | 254000 | 254000 | 254000 | 253500 | 1873 |
| 446 | 20240816 | 112000 | 146271923500 | 254000 | 253000 | 254000 | 253000 | 10159 |
| 447 | 20240816 | 111900 | 143696639000 | 253000 | 253000 | 253500 | 253000 | 1651 |
| 448 | 20240816 | 111800 | 143278289000 | 253000 | 252000 | 253500 | 252000 | 26864 |
| 449 | 20240816 | 111700 | 136482792000 | 252500 | 252500 | 252500 | 252000 | 523 |
| 450 | 20240816 | 111600 | 136350804500 | 252500 | 252500 | 252500 | 252000 | 290 |
| 451 | 20240816 | 111500 | 136277661000 | 252500 | 252500 | 252500 | 252000 | 929 |
| 452 | 20240816 | 111400 | 136043489000 | 252500 | 252500 | 252500 | 252000 | 318 |
| 453 | 20240816 | 111300 | 135963293500 | 252000 | 252500 | 252500 | 252000 | 406 |
| 454 | 20240816 | 111200 | 135860928500 | 252000 | 252500 | 252500 | 252000 | 253 |
| 455 | 20240816 | 111100 | 135797107500 | 252500 | 252000 | 252500 | 252000 | 2809 |
| 456 | 20240816 | 111000 | 135089201500 | 252000 | 252000 | 252500 | 252000 | 311 |
| 457 | 20240816 | 110900 | 135010744000 | 252000 | 252500 | 252500 | 252000 | 440 |
| 458 | 20240816 | 110800 | 134899813000 | 252500 | 251500 | 252500 | 251500 | 1737 |
| 459 | 20240816 | 110700 | 134461867500 | 251500 | 252000 | 252000 | 251500 | 276 |
| 460 | 20240816 | 110600 | 134392349000 | 252000 | 252000 | 252000 | 251500 | 193 |
| 461 | 20240816 | 110500 | 134343746500 | 252000 | 252500 | 252500 | 251500 | 1006 |
| 462 | 20240816 | 110400 | 134090204500 | 252000 | 252000 | 252500 | 252000 | 271 |
| 463 | 20240816 | 110300 | 134021873500 | 252000 | 252500 | 252500 | 252000 | 463 |
| 464 | 20240816 | 110200 | 133905172000 | 252500 | 252500 | 252500 | 252000 | 1083 |
| 465 | 20240816 | 110100 | 133632029000 | 252500 | 252000 | 252500 | 252000 | 6112 |
| 466 | 20240816 | 110000 | 132091770500 | 252000 | 252500 | 252500 | 251500 | 2400 |
| 467 | 20240816 | 105900 | 131486956500 | 252000 | 252000 | 252500 | 252000 | 566 |
| 468 | 20240816 | 105800 | 131344218500 | 252000 | 252500 | 252500 | 251500 | 844 |
| 469 | 20240816 | 105700 | 131131504500 | 252500 | 252500 | 252500 | 251500 | 9009 |
| 470 | 20240816 | 105600 | 128860966000 | 252500 | 252000 | 252500 | 251500 | 3056 |
| 471 | 20240816 | 105500 | 128090703000 | 252000 | 252000 | 252000 | 251500 | 1413 |
| 472 | 20240816 | 105400 | 127734670500 | 251500 | 251500 | 252000 | 251500 | 490 |
| 473 | 20240816 | 105300 | 127611273500 | 251500 | 252000 | 252000 | 251500 | 1065 |
| 474 | 20240816 | 105200 | 127343275500 | 251500 | 251500 | 252000 | 251500 | 2312 |
| 475 | 20240816 | 105100 | 126761741500 | 251500 | 252500 | 252500 | 251500 | 4571 |
| 476 | 20240816 | 105000 | 125610304000 | 252500 | 252500 | 252500 | 252000 | 1196 |
| 477 | 20240816 | 104900 | 125308864500 | 252000 | 252000 | 252500 | 252000 | 224 |
| 478 | 20240816 | 104800 | 125252375500 | 252500 | 251500 | 252500 | 251500 | 3196 |
| 479 | 20240816 | 104700 | 124446925500 | 251500 | 252000 | 252000 | 251500 | 504 |
| 480 | 20240816 | 104600 | 124320039500 | 252000 | 252000 | 252000 | 251500 | 318 |
| 481 | 20240816 | 104500 | 124239964500 | 252000 | 252500 | 253000 | 251500 | 5214 |
| 482 | 20240816 | 104400 | 122924649500 | 252500 | 252500 | 253000 | 252000 | 5094 |
| 483 | 20240816 | 104300 | 121638567500 | 253000 | 253000 | 253000 | 252500 | 696 |
| 484 | 20240816 | 104200 | 121462768000 | 253000 | 253000 | 253000 | 252500 | 826 |
| 485 | 20240816 | 104100 | 121254096000 | 252500 | 253000 | 253000 | 252500 | 489 |
| 486 | 20240816 | 104000 | 121130521000 | 253000 | 252500 | 253000 | 252500 | 1012 |
| 487 | 20240816 | 103900 | 120874845000 | 253000 | 253000 | 253000 | 252500 | 1033 |
| 488 | 20240816 | 103800 | 120613850500 | 253000 | 253000 | 253000 | 252500 | 548 |
| 489 | 20240816 | 103700 | 120475410000 | 252500 | 252500 | 253000 | 252000 | 512 |
| 490 | 20240816 | 103600 | 120346110500 | 252500 | 252500 | 253000 | 252500 | 3367 |
| 491 | 20240816 | 103500 | 119495799500 | 252500 | 253000 | 253000 | 252500 | 1163 |
| 492 | 20240816 | 103400 | 119201999500 | 252500 | 253000 | 253000 | 252500 | 492 |
| 493 | 20240816 | 103300 | 119077649000 | 253000 | 253000 | 253000 | 252500 | 547 |
| 494 | 20240816 | 103200 | 118939397000 | 253000 | 253000 | 253000 | 252500 | 1374 |
| 495 | 20240816 | 103100 | 118591907000 | 253000 | 252500 | 253000 | 252000 | 1755 |
| 496 | 20240816 | 103000 | 118148801500 | 252000 | 252000 | 252500 | 252000 | 1887 |
| 497 | 20240816 | 102900 | 117672458500 | 252500 | 252500 | 252500 | 252000 | 782 |
| 498 | 20240816 | 102800 | 117475259000 | 252500 | 252500 | 253000 | 252000 | 2438 |
| 499 | 20240816 | 102700 | 116859678000 | 252500 | 252500 | 253000 | 252500 | 1675 |
| 500 | 20240816 | 102600 | 116436652500 | 253000 | 253000 | 253000 | 252500 | 8351 |
| 501 | 20240816 | 102500 | 114327897000 | 252500 | 252500 | 253000 | 252500 | 1266 |
| 502 | 20240816 | 102400 | 114007891500 | 253000 | 252500 | 253000 | 252500 | 588 |
| 503 | 20240816 | 102300 | 113859358500 | 253000 | 252500 | 253000 | 252500 | 923 |
| 504 | 20240816 | 102200 | 113626130000 | 253000 | 252000 | 253000 | 252000 | 3229 |
| 505 | 20240816 | 102100 | 112810833000 | 252000 | 252500 | 252500 | 252000 | 1104 |
| 506 | 20240816 | 102000 | 112532165500 | 252500 | 252000 | 252500 | 252000 | 2874 |
| 507 | 20240816 | 101900 | 111807736000 | 252500 | 252500 | 252500 | 252000 | 853 |
| 508 | 20240816 | 101800 | 111592734500 | 252000 | 252000 | 252500 | 251500 | 2150 |
| 509 | 20240816 | 101700 | 111050924500 | 252000 | 252000 | 252500 | 252000 | 2678 |
| 510 | 20240816 | 101600 | 110375931000 | 252500 | 252000 | 252500 | 252000 | 410 |
| 511 | 20240816 | 101500 | 110272501500 | 252500 | 253000 | 253000 | 252000 | 4920 |
| 512 | 20240816 | 101400 | 109030131000 | 253000 | 253000 | 253000 | 252500 | 2310 |
| 513 | 20240816 | 101300 | 108445940500 | 252500 | 253000 | 253000 | 252500 | 1019 |
| 514 | 20240816 | 101200 | 108188360500 | 252500 | 252000 | 253000 | 252000 | 4504 |
| 515 | 20240816 | 101100 | 107050783000 | 252500 | 252000 | 252500 | 252000 | 3626 |
| 516 | 20240816 | 101000 | 106136722000 | 252500 | 252500 | 252500 | 252000 | 5198 |
| 517 | 20240816 | 100900 | 104826522500 | 252000 | 252500 | 252500 | 252000 | 1236 |
| 518 | 20240816 | 100800 | 104514839500 | 252000 | 252500 | 253000 | 252000 | 8401 |
| 519 | 20240816 | 100700 | 102395193000 | 252000 | 252500 | 253000 | 252000 | 4113 |
| 520 | 20240816 | 100600 | 101356544500 | 252500 | 253000 | 253000 | 252500 | 1288 |
| 521 | 20240816 | 100500 | 101030960500 | 252500 | 252500 | 253000 | 252500 | 6347 |
| 522 | 20240816 | 100400 | 99428123000 | 252500 | 253000 | 253000 | 252500 | 6070 |
| 523 | 20240816 | 100300 | 97894356500 | 252500 | 253000 | 253000 | 252500 | 1532 |
| 524 | 20240816 | 100200 | 97507265500 | 252500 | 253500 | 253500 | 252500 | 14730 |
| 525 | 20240816 | 100100 | 93782888500 | 253000 | 253000 | 253500 | 252500 | 9916 |
| 526 | 20240816 | 100000 | 91273721000 | 253000 | 252500 | 253000 | 252000 | 5435 |
| 527 | 20240816 | 095900 | 89900633500 | 252500 | 252500 | 252500 | 252000 | 3977 |
| 528 | 20240816 | 095800 | 88897325000 | 252500 | 251500 | 252500 | 251500 | 15331 |
| 529 | 20240816 | 095700 | 85032114500 | 252000 | 250500 | 252000 | 250500 | 22659 |
| 530 | 20240816 | 095600 | 79339706000 | 250500 | 251000 | 251000 | 250500 | 2403 |
| 531 | 20240816 | 095500 | 78737341000 | 251000 | 249000 | 251000 | 248500 | 42868 |
| 532 | 20240816 | 095400 | 68025212500 | 249000 | 249000 | 249000 | 248500 | 770 |
| 533 | 20240816 | 095300 | 67833562500 | 249000 | 249000 | 249000 | 248500 | 898 |
| 534 | 20240816 | 095200 | 67610032500 | 249000 | 248500 | 249000 | 248500 | 1286 |
| 535 | 20240816 | 095100 | 67289927000 | 249000 | 249000 | 249000 | 248500 | 1770 |
| 536 | 20240816 | 095000 | 66849245500 | 249000 | 248500 | 249000 | 248500 | 1261 |
| 537 | 20240816 | 094900 | 66535333000 | 249000 | 249000 | 249000 | 248500 | 1211 |
| 538 | 20240816 | 094800 | 66233817500 | 248500 | 247500 | 249000 | 247500 | 2414 |
| 539 | 20240816 | 094700 | 65634377000 | 247500 | 248000 | 248500 | 247500 | 3896 |
| 540 | 20240816 | 094600 | 64667907500 | 248500 | 247500 | 248500 | 247500 | 3127 |
| 541 | 20240816 | 094500 | 63892160500 | 247500 | 247500 | 248000 | 247500 | 857 |
| 542 | 20240816 | 094400 | 63679666500 | 247500 | 246500 | 248000 | 246500 | 5009 |
| 543 | 20240816 | 094300 | 62441577500 | 246500 | 246500 | 247000 | 246500 | 1106 |
| 544 | 20240816 | 094200 | 62168807000 | 247000 | 247000 | 247000 | 246500 | 336 |
| 545 | 20240816 | 094100 | 62085866000 | 247000 | 247500 | 248000 | 246500 | 5021 |
| 546 | 20240816 | 094000 | 60845348500 | 248000 | 247000 | 248000 | 247000 | 866 |
| 547 | 20240816 | 093900 | 60631112500 | 247000 | 247500 | 247500 | 247000 | 810 |
| 548 | 20240816 | 093800 | 60430716000 | 247500 | 247000 | 247500 | 247000 | 323 |
| 549 | 20240816 | 093700 | 60350827500 | 247000 | 247000 | 248000 | 247000 | 4026 |
| 550 | 20240816 | 093600 | 59355528000 | 247000 | 247500 | 247500 | 246500 | 2102 |
| 551 | 20240816 | 093500 | 58836984000 | 247500 | 248000 | 248000 | 247000 | 5353 |
| 552 | 20240816 | 093400 | 57513826500 | 248000 | 248000 | 248000 | 247500 | 1616 |
| 553 | 20240816 | 093300 | 57113783500 | 247500 | 248500 | 248500 | 247500 | 2972 |
| 554 | 20240816 | 093200 | 56376762000 | 248500 | 248500 | 249000 | 248000 | 2820 |
| 555 | 20240816 | 093100 | 55676171000 | 248500 | 249500 | 249500 | 248500 | 1557 |
| 556 | 20240816 | 093000 | 55288428500 | 249500 | 249000 | 249500 | 249000 | 889 |
| 557 | 20240816 | 092900 | 55066936000 | 249000 | 249000 | 249500 | 249000 | 5732 |
| 558 | 20240816 | 092800 | 53636931500 | 249000 | 249000 | 249500 | 249000 | 1264 |
| 559 | 20240816 | 092700 | 53322137500 | 249000 | 249500 | 249500 | 249000 | 1267 |
| 560 | 20240816 | 092600 | 53006566500 | 249500 | 249000 | 249500 | 249000 | 2190 |
| 561 | 20240816 | 092500 | 52461099000 | 249000 | 248500 | 249500 | 248500 | 4041 |
| 562 | 20240816 | 092400 | 51455257000 | 248500 | 249000 | 249500 | 248500 | 1367 |
| 563 | 20240816 | 092300 | 51114852000 | 249000 | 249500 | 249500 | 248500 | 4025 |
| 564 | 20240816 | 092200 | 50112455000 | 249500 | 249000 | 249500 | 249000 | 724 |
| 565 | 20240816 | 092100 | 49932071500 | 249000 | 248500 | 249500 | 248500 | 2517 |
| 566 | 20240816 | 092000 | 49305355000 | 248500 | 249000 | 249500 | 248500 | 1894 |
| 567 | 20240816 | 091900 | 48833818000 | 249000 | 248500 | 249500 | 248500 | 2690 |
| 568 | 20240816 | 091800 | 48163919500 | 248500 | 250000 | 250000 | 248500 | 5748 |
| 569 | 20240816 | 091700 | 46731828500 | 250000 | 249500 | 250000 | 249500 | 1526 |
| 570 | 20240816 | 091600 | 46350857000 | 250000 | 249000 | 250000 | 248500 | 11014 |
| 571 | 20240816 | 091500 | 43605700500 | 249000 | 249000 | 249000 | 248500 | 992 |
| 572 | 20240816 | 091400 | 43359104500 | 248500 | 248500 | 249000 | 248500 | 3169 |
| 573 | 20240816 | 091300 | 42571121500 | 249000 | 248500 | 249000 | 248500 | 5462 |
| 574 | 20240816 | 091200 | 41213170500 | 248500 | 248000 | 248500 | 248000 | 3150 |
| 575 | 20240816 | 091100 | 40431631500 | 248000 | 247500 | 248000 | 247500 | 1659 |
| 576 | 20240816 | 091000 | 40020527000 | 248000 | 247500 | 248000 | 247000 | 5588 |
| 577 | 20240816 | 090900 | 38636192000 | 247500 | 247000 | 247500 | 246500 | 2842 |
| 578 | 20240816 | 090800 | 37934148500 | 247000 | 248500 | 248500 | 246500 | 9405 |
| 579 | 20240816 | 090700 | 35604873000 | 248000 | 248500 | 249000 | 248000 | 3953 |
| 580 | 20240816 | 090600 | 34623305500 | 248500 | 249000 | 249000 | 248500 | 2532 |
| 581 | 20240816 | 090500 | 33993841000 | 249000 | 250500 | 250500 | 249000 | 5073 |
| 582 | 20240816 | 090400 | 32727870500 | 250500 | 249500 | 250500 | 249000 | 30488 |
| 583 | 20240816 | 090300 | 25104274500 | 249000 | 250000 | 250000 | 249000 | 8179 |
| 584 | 20240816 | 090200 | 23063196000 | 249500 | 248500 | 250000 | 248500 | 24816 |
| 585 | 20240816 | 090100 | 16876008500 | 248500 | 249000 | 249500 | 248500 | 10458 |
| 586 | 20240816 | 090000 | 14272928500 | 249500 | 248000 | 250000 | 247000 | 57467 |