35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 184500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 29302 |
| 3 | 20240809 | 184400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 4 | 20240809 | 184300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 5 | 20240809 | 184200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 6 | 20240809 | 184100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 7 | 20240809 | 184000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 8 | 20240809 | 183900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 9 | 20240809 | 183800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 10 | 20240809 | 183700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 11 | 20240809 | 183600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 12 | 20240809 | 183500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 13 | 20240809 | 183400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 14 | 20240809 | 183300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 15 | 20240809 | 183200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 16 | 20240809 | 183100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 17 | 20240809 | 183000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 18 | 20240809 | 182900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 19 | 20240809 | 182800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 20 | 20240809 | 182700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 21 | 20240809 | 182600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 22 | 20240809 | 182500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 23 | 20240809 | 182400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 24 | 20240809 | 182300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 25 | 20240809 | 182200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 26 | 20240809 | 182100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 27 | 20240809 | 182000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 28 | 20240809 | 181900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 29 | 20240809 | 181800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 30 | 20240809 | 181700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 31 | 20240809 | 181600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 32 | 20240809 | 181500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 29302 |
| 33 | 20240809 | 181400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 34 | 20240809 | 181300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 35 | 20240809 | 181200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 36 | 20240809 | 181100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 37 | 20240809 | 181000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 38 | 20240809 | 180900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 39 | 20240809 | 180800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 40 | 20240809 | 180700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 41 | 20240809 | 180600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 42 | 20240809 | 180500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 43 | 20240809 | 180400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 44 | 20240809 | 180300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 45 | 20240809 | 180200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 46 | 20240809 | 180100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 47 | 20240809 | 180000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 48 | 20240809 | 175900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 49 | 20240809 | 175800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 50 | 20240809 | 175700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 51 | 20240809 | 175600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 52 | 20240809 | 175500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 53 | 20240809 | 175400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 54 | 20240809 | 175300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 55 | 20240809 | 175200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 56 | 20240809 | 175100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 57 | 20240809 | 175000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 58 | 20240809 | 174900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 59 | 20240809 | 174800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 60 | 20240809 | 174700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 61 | 20240809 | 174600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 62 | 20240809 | 174500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 29302 |
| 63 | 20240809 | 174400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 64 | 20240809 | 174300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 65 | 20240809 | 174200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 66 | 20240809 | 174100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 67 | 20240809 | 174000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 68 | 20240809 | 173900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 69 | 20240809 | 173800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 70 | 20240809 | 173700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 71 | 20240809 | 173600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 72 | 20240809 | 173500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 73 | 20240809 | 173400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 74 | 20240809 | 173300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 75 | 20240809 | 173200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 76 | 20240809 | 173100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 77 | 20240809 | 173000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 78 | 20240809 | 172900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 79 | 20240809 | 172800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 80 | 20240809 | 172700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 81 | 20240809 | 172600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 82 | 20240809 | 172500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 83 | 20240809 | 172400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 84 | 20240809 | 172300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 85 | 20240809 | 172200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 86 | 20240809 | 172100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 87 | 20240809 | 172000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 88 | 20240809 | 171900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 89 | 20240809 | 171800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 90 | 20240809 | 171700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 91 | 20240809 | 171600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 92 | 20240809 | 171500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 29302 |
| 93 | 20240809 | 171400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 94 | 20240809 | 171300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 95 | 20240809 | 171200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 96 | 20240809 | 171100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 97 | 20240809 | 171000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 98 | 20240809 | 170900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 99 | 20240809 | 170800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 100 | 20240809 | 170700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 101 | 20240809 | 170600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 102 | 20240809 | 170500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 103 | 20240809 | 170400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 104 | 20240809 | 170300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 105 | 20240809 | 170200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 106 | 20240809 | 170100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 107 | 20240809 | 170000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 108 | 20240809 | 165900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 109 | 20240809 | 165800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 110 | 20240809 | 165700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 111 | 20240809 | 165600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 112 | 20240809 | 165500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 113 | 20240809 | 165400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 114 | 20240809 | 165300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 115 | 20240809 | 165200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 116 | 20240809 | 165100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 117 | 20240809 | 165000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 118 | 20240809 | 164900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 119 | 20240809 | 164800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 120 | 20240809 | 164700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 121 | 20240809 | 164600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 122 | 20240809 | 164500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 29302 |
| 123 | 20240809 | 164400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 124 | 20240809 | 164300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 125 | 20240809 | 164200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 126 | 20240809 | 164100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 127 | 20240809 | 164000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 128 | 20240809 | 163900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 129 | 20240809 | 163800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 130 | 20240809 | 163700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 131 | 20240809 | 163600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 132 | 20240809 | 163500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 133 | 20240809 | 163400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 134 | 20240809 | 163300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 135 | 20240809 | 163200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 136 | 20240809 | 163100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 137 | 20240809 | 163000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 138 | 20240809 | 162900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 139 | 20240809 | 162800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 140 | 20240809 | 162700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 141 | 20240809 | 162600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 142 | 20240809 | 162500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 143 | 20240809 | 162400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 144 | 20240809 | 162300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 145 | 20240809 | 162200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 146 | 20240809 | 162100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 147 | 20240809 | 162000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 148 | 20240809 | 161900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 149 | 20240809 | 161800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 150 | 20240809 | 161700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 151 | 20240809 | 161600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 152 | 20240809 | 161500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 29302 |
| 153 | 20240809 | 161400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 154 | 20240809 | 161300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 155 | 20240809 | 161200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 156 | 20240809 | 161100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 157 | 20240809 | 161000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 158 | 20240809 | 160900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 159 | 20240809 | 160800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 160 | 20240809 | 160700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 161 | 20240809 | 160600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 162 | 20240809 | 160500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 163 | 20240809 | 160400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 164 | 20240809 | 160300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 165 | 20240809 | 160200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 166 | 20240809 | 160100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 167 | 20240809 | 160000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 168 | 20240809 | 155900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 169 | 20240809 | 155800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 170 | 20240809 | 155700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 171 | 20240809 | 155600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 172 | 20240809 | 155500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 173 | 20240809 | 155400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 174 | 20240809 | 155300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 175 | 20240809 | 155200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 176 | 20240809 | 155100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 177 | 20240809 | 155000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 178 | 20240809 | 154900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 179 | 20240809 | 154800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 180 | 20240809 | 154700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 181 | 20240809 | 154600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 182 | 20240809 | 154500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 29302 |
| 183 | 20240809 | 154400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 184 | 20240809 | 154300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 185 | 20240809 | 154200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 186 | 20240809 | 154100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 187 | 20240809 | 154000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 188 | 20240809 | 153900 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 189 | 20240809 | 153800 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 190 | 20240809 | 153700 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 191 | 20240809 | 153600 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 192 | 20240809 | 153500 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 193 | 20240809 | 153400 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 194 | 20240809 | 153300 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 195 | 20240809 | 153200 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 196 | 20240809 | 153100 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 197 | 20240809 | 153000 | 147292565500 | 243000 | 243000 | 243000 | 243000 | 29302 |
| 198 | 20240809 | 152900 | 140172179500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 199 | 20240809 | 152800 | 140172179500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 200 | 20240809 | 152700 | 140172179500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 201 | 20240809 | 152600 | 140172179500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 202 | 20240809 | 152500 | 140172179500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 203 | 20240809 | 152400 | 140172179500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 204 | 20240809 | 152300 | 140172179500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 205 | 20240809 | 152200 | 140172179500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 206 | 20240809 | 152100 | 140172179500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 207 | 20240809 | 152000 | 140172179500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 208 | 20240809 | 151900 | 140172179500 | 243000 | 242500 | 243000 | 242500 | 1018 |
| 209 | 20240809 | 151800 | 139924948500 | 243000 | 242500 | 243000 | 242500 | 1367 |
| 210 | 20240809 | 151700 | 139593256500 | 242500 | 242500 | 243000 | 242500 | 714 |
| 211 | 20240809 | 151600 | 139419795000 | 242500 | 243500 | 243500 | 242500 | 2811 |
| 212 | 20240809 | 151500 | 138736628000 | 243500 | 243000 | 243500 | 243000 | 4880 |
| 213 | 20240809 | 151400 | 137548788000 | 243000 | 243500 | 243500 | 243000 | 814 |
| 214 | 20240809 | 151300 | 137350636500 | 243500 | 243500 | 243500 | 243000 | 2990 |
| 215 | 20240809 | 151200 | 136622604000 | 243500 | 243500 | 243500 | 243000 | 1703 |
| 216 | 20240809 | 151100 | 136207987500 | 243500 | 243500 | 243500 | 243000 | 637 |
| 217 | 20240809 | 151000 | 136052936000 | 243500 | 243500 | 243500 | 243000 | 839 |
| 218 | 20240809 | 150900 | 135848705000 | 243500 | 243000 | 243500 | 243000 | 805 |
| 219 | 20240809 | 150800 | 135652730000 | 243000 | 243500 | 243500 | 243000 | 892 |
| 220 | 20240809 | 150700 | 135435586500 | 243500 | 243500 | 243500 | 243000 | 1028 |
| 221 | 20240809 | 150600 | 135185347000 | 243500 | 243500 | 243500 | 243000 | 2612 |
| 222 | 20240809 | 150500 | 134549707500 | 243500 | 243500 | 243500 | 243000 | 2054 |
| 223 | 20240809 | 150400 | 134049589000 | 243000 | 243500 | 243500 | 243000 | 1978 |
| 224 | 20240809 | 150300 | 133568075500 | 243500 | 243000 | 243500 | 243000 | 673 |
| 225 | 20240809 | 150200 | 133404277000 | 243000 | 242500 | 243500 | 242500 | 1382 |
| 226 | 20240809 | 150100 | 133068462000 | 243000 | 242500 | 243500 | 242500 | 3626 |
| 227 | 20240809 | 150000 | 132187473500 | 242500 | 243000 | 243000 | 242500 | 304 |
| 228 | 20240809 | 145900 | 132113721000 | 243000 | 243000 | 243500 | 242500 | 1193 |
| 229 | 20240809 | 145800 | 131823942000 | 243000 | 243500 | 244000 | 243000 | 3637 |
| 230 | 20240809 | 145700 | 130939752500 | 243500 | 243500 | 244000 | 243000 | 6459 |
| 231 | 20240809 | 145600 | 129366940000 | 244000 | 244000 | 244000 | 243500 | 1503 |
| 232 | 20240809 | 145500 | 129000343500 | 243500 | 244000 | 244000 | 243500 | 800 |
| 233 | 20240809 | 145400 | 128805298500 | 243500 | 244000 | 244000 | 243500 | 487 |
| 234 | 20240809 | 145300 | 128686623500 | 244000 | 244000 | 244000 | 243500 | 986 |
| 235 | 20240809 | 145200 | 128446145500 | 244000 | 243500 | 244000 | 243500 | 595 |
| 236 | 20240809 | 145100 | 128301123500 | 243500 | 243000 | 244000 | 243000 | 1709 |
| 237 | 20240809 | 145000 | 127884988000 | 244000 | 243500 | 244000 | 243000 | 1325 |
| 238 | 20240809 | 144900 | 127562258500 | 243500 | 243500 | 244000 | 243000 | 3365 |
| 239 | 20240809 | 144800 | 126743035000 | 243500 | 244000 | 244000 | 243500 | 788 |
| 240 | 20240809 | 144700 | 126550927500 | 243500 | 243500 | 244000 | 243000 | 3550 |
| 241 | 20240809 | 144600 | 125686180000 | 243000 | 243500 | 243500 | 243000 | 434 |
| 242 | 20240809 | 144500 | 125580651500 | 243000 | 243000 | 243500 | 243000 | 381 |
| 243 | 20240809 | 144400 | 125488043000 | 243500 | 243000 | 243500 | 243000 | 522 |
| 244 | 20240809 | 144300 | 125361172000 | 243000 | 243000 | 243500 | 243000 | 2654 |
| 245 | 20240809 | 144200 | 124716188000 | 243500 | 243000 | 243500 | 243000 | 3673 |
| 246 | 20240809 | 144100 | 123823422000 | 243000 | 243500 | 243500 | 243000 | 3538 |
| 247 | 20240809 | 144000 | 122963396000 | 243000 | 243500 | 243500 | 243000 | 945 |
| 248 | 20240809 | 143900 | 122733428000 | 243500 | 244000 | 244000 | 243000 | 6403 |
| 249 | 20240809 | 143800 | 121173999500 | 243500 | 243500 | 244000 | 243500 | 588 |
| 250 | 20240809 | 143700 | 121030614500 | 243500 | 244000 | 244000 | 243500 | 1080 |
| 251 | 20240809 | 143600 | 120767276000 | 244000 | 243500 | 244000 | 243500 | 644 |
| 252 | 20240809 | 143500 | 120610286000 | 243500 | 244000 | 244000 | 243500 | 1662 |
| 253 | 20240809 | 143400 | 120205353500 | 244000 | 243500 | 244000 | 243500 | 732 |
| 254 | 20240809 | 143300 | 120026964000 | 244000 | 244000 | 244000 | 243500 | 284 |
| 255 | 20240809 | 143200 | 119957769500 | 244000 | 244000 | 244000 | 243500 | 1733 |
| 256 | 20240809 | 143100 | 119534992500 | 243500 | 244000 | 244000 | 243500 | 388 |
| 257 | 20240809 | 143000 | 119440455000 | 244000 | 243500 | 244000 | 243000 | 1829 |
| 258 | 20240809 | 142900 | 118995121000 | 243000 | 243500 | 243500 | 243000 | 1128 |
| 259 | 20240809 | 142800 | 118720590000 | 243500 | 243500 | 243500 | 243000 | 318 |
| 260 | 20240809 | 142700 | 118643258500 | 243000 | 243000 | 243500 | 243000 | 895 |
| 261 | 20240809 | 142600 | 118425422500 | 243000 | 243000 | 243500 | 243000 | 283 |
| 262 | 20240809 | 142500 | 118356603000 | 243000 | 243000 | 243500 | 243000 | 789 |
| 263 | 20240809 | 142400 | 118164584500 | 243000 | 243500 | 243500 | 243000 | 522 |
| 264 | 20240809 | 142300 | 118037600000 | 243000 | 243000 | 243500 | 243000 | 572 |
| 265 | 20240809 | 142200 | 117898478000 | 243500 | 243500 | 243500 | 243000 | 533 |
| 266 | 20240809 | 142100 | 117768840500 | 243000 | 243000 | 243500 | 243000 | 316 |
| 267 | 20240809 | 142000 | 117692012500 | 243000 | 243000 | 244000 | 243000 | 2966 |
| 268 | 20240809 | 141900 | 116970079500 | 243000 | 242500 | 243000 | 242500 | 470 |
| 269 | 20240809 | 141800 | 116855950000 | 243000 | 242500 | 243000 | 242500 | 764 |
| 270 | 20240809 | 141700 | 116670444500 | 242500 | 242500 | 243000 | 242500 | 428 |
| 271 | 20240809 | 141600 | 116566527000 | 242500 | 243000 | 243000 | 242500 | 843 |
| 272 | 20240809 | 141500 | 116361773500 | 242500 | 243000 | 243000 | 242500 | 368 |
| 273 | 20240809 | 141400 | 116272434000 | 242500 | 242500 | 243000 | 242500 | 253 |
| 274 | 20240809 | 141300 | 116211029000 | 242500 | 242500 | 243000 | 242500 | 297 |
| 275 | 20240809 | 141200 | 116138971000 | 242500 | 242500 | 243000 | 242500 | 1454 |
| 276 | 20240809 | 141100 | 115786276000 | 243000 | 242500 | 243000 | 242500 | 644 |
| 277 | 20240809 | 141000 | 115629880000 | 243000 | 242500 | 243000 | 242500 | 483 |
| 278 | 20240809 | 140900 | 115512601000 | 243000 | 242000 | 243000 | 242000 | 1310 |
| 279 | 20240809 | 140800 | 115194890000 | 242500 | 242000 | 242500 | 242000 | 1056 |
| 280 | 20240809 | 140700 | 114939052000 | 242000 | 242000 | 242500 | 242000 | 412 |
| 281 | 20240809 | 140600 | 114839214500 | 242500 | 242000 | 242500 | 242000 | 636 |
| 282 | 20240809 | 140500 | 114685164500 | 242500 | 242000 | 242500 | 242000 | 308 |
| 283 | 20240809 | 140400 | 114610586500 | 242500 | 242500 | 242500 | 242000 | 293 |
| 284 | 20240809 | 140300 | 114539639500 | 242000 | 242500 | 242500 | 242000 | 417 |
| 285 | 20240809 | 140200 | 114438640000 | 242000 | 242500 | 243000 | 242000 | 2639 |
| 286 | 20240809 | 140100 | 113798785000 | 242000 | 242500 | 242500 | 242000 | 249 |
| 287 | 20240809 | 140000 | 113738455000 | 242500 | 242500 | 243000 | 242000 | 2700 |
| 288 | 20240809 | 135900 | 113083703500 | 243000 | 243000 | 243000 | 242500 | 295 |
| 289 | 20240809 | 135800 | 113012142000 | 242500 | 242500 | 243000 | 242500 | 445 |
| 290 | 20240809 | 135700 | 112904197000 | 242500 | 242500 | 243000 | 242000 | 2460 |
| 291 | 20240809 | 135600 | 112307630000 | 242500 | 242500 | 243000 | 242000 | 1325 |
| 292 | 20240809 | 135500 | 111986336000 | 243000 | 243000 | 243000 | 242500 | 1210 |
| 293 | 20240809 | 135400 | 111692890500 | 242500 | 243000 | 243000 | 242500 | 177 |
| 294 | 20240809 | 135300 | 111649914000 | 243000 | 243000 | 243000 | 242500 | 85 |
| 295 | 20240809 | 135200 | 111629280500 | 243000 | 242500 | 243000 | 242500 | 1725 |
| 296 | 20240809 | 135100 | 111210893000 | 242500 | 242500 | 242500 | 242000 | 96 |
| 297 | 20240809 | 135000 | 111187622500 | 242000 | 242500 | 242500 | 242000 | 142 |
| 298 | 20240809 | 134900 | 111153243500 | 242000 | 242500 | 242500 | 242000 | 5484 |
| 299 | 20240809 | 134800 | 109825892000 | 242500 | 242500 | 243000 | 242000 | 1191 |
| 300 | 20240809 | 134700 | 109537071000 | 243000 | 243000 | 243000 | 242500 | 169 |
| 301 | 20240809 | 134600 | 109496064500 | 243000 | 243000 | 243000 | 242500 | 207 |
| 302 | 20240809 | 134500 | 109445835000 | 242500 | 242500 | 243000 | 242500 | 1248 |
| 303 | 20240809 | 134400 | 109143181000 | 242500 | 243000 | 243000 | 242500 | 5401 |
| 304 | 20240809 | 134300 | 107833258000 | 242500 | 243000 | 243000 | 242500 | 244 |
| 305 | 20240809 | 134200 | 107774044500 | 242500 | 243500 | 243500 | 242500 | 5197 |
| 306 | 20240809 | 134100 | 106511088000 | 243500 | 243500 | 243500 | 243000 | 385 |
| 307 | 20240809 | 134000 | 106417387500 | 243500 | 243000 | 243500 | 243000 | 284 |
| 308 | 20240809 | 133900 | 106348288000 | 243500 | 243500 | 243500 | 243000 | 261 |
| 309 | 20240809 | 133800 | 106284822000 | 243500 | 243000 | 243500 | 243000 | 80 |
| 310 | 20240809 | 133700 | 106265366500 | 243500 | 243500 | 243500 | 243000 | 1301 |
| 311 | 20240809 | 133600 | 105948787500 | 243500 | 243000 | 243500 | 243000 | 773 |
| 312 | 20240809 | 133500 | 105760597500 | 243500 | 243000 | 243500 | 243000 | 188 |
| 313 | 20240809 | 133400 | 105714845000 | 243500 | 243000 | 244000 | 243000 | 2832 |
| 314 | 20240809 | 133300 | 105025317000 | 243500 | 243500 | 243500 | 243000 | 225 |
| 315 | 20240809 | 133200 | 104970550500 | 243500 | 243500 | 243500 | 243000 | 156 |
| 316 | 20240809 | 133100 | 104932601000 | 243500 | 243500 | 243500 | 243000 | 222 |
| 317 | 20240809 | 133000 | 104878618000 | 243000 | 243000 | 243500 | 243000 | 525 |
| 318 | 20240809 | 132900 | 104750927000 | 243500 | 243000 | 244000 | 243000 | 693 |
| 319 | 20240809 | 132800 | 104582221000 | 243500 | 243000 | 243500 | 243000 | 396 |
| 320 | 20240809 | 132700 | 104485969500 | 243000 | 244000 | 244000 | 243000 | 4092 |
| 321 | 20240809 | 132600 | 103489599000 | 243500 | 243500 | 244000 | 243500 | 583 |
| 322 | 20240809 | 132500 | 103347552500 | 244000 | 243500 | 244000 | 243500 | 470 |
| 323 | 20240809 | 132400 | 103233014000 | 243500 | 243500 | 244000 | 243500 | 226 |
| 324 | 20240809 | 132300 | 103177889000 | 243500 | 243500 | 244000 | 243000 | 1428 |
| 325 | 20240809 | 132200 | 102830144500 | 243000 | 244000 | 244000 | 243000 | 240 |
| 326 | 20240809 | 132100 | 102771706500 | 243500 | 243000 | 244000 | 243000 | 338 |
| 327 | 20240809 | 132000 | 102689387500 | 243500 | 243500 | 244000 | 243000 | 251 |
| 328 | 20240809 | 131900 | 102628253500 | 243500 | 243000 | 244000 | 243000 | 438 |
| 329 | 20240809 | 131800 | 102521613000 | 243000 | 243500 | 243500 | 243000 | 332 |
| 330 | 20240809 | 131700 | 102440776500 | 243000 | 243500 | 243500 | 243000 | 321 |
| 331 | 20240809 | 131600 | 102362629000 | 243000 | 243500 | 243500 | 243000 | 516 |
| 332 | 20240809 | 131500 | 102237002000 | 243500 | 244000 | 244000 | 243000 | 1388 |
| 333 | 20240809 | 131400 | 101899123000 | 243500 | 244000 | 244000 | 243500 | 155 |
| 334 | 20240809 | 131300 | 101861362500 | 243500 | 244000 | 244000 | 243500 | 246 |
| 335 | 20240809 | 131200 | 101801455000 | 244000 | 243000 | 244000 | 243000 | 1817 |
| 336 | 20240809 | 131100 | 101358922000 | 243500 | 243500 | 243500 | 243000 | 535 |
| 337 | 20240809 | 131000 | 101228662000 | 243000 | 243500 | 243500 | 243000 | 841 |
| 338 | 20240809 | 130900 | 101023927000 | 243500 | 243000 | 243500 | 243000 | 86 |
| 339 | 20240809 | 130800 | 101003004500 | 243000 | 243500 | 243500 | 243000 | 204 |
| 340 | 20240809 | 130700 | 100953348500 | 243500 | 243500 | 243500 | 243000 | 744 |
| 341 | 20240809 | 130600 | 100772210000 | 243000 | 243500 | 243500 | 243000 | 140 |
| 342 | 20240809 | 130500 | 100738164500 | 243000 | 243500 | 243500 | 243000 | 135 |
| 343 | 20240809 | 130400 | 100705344000 | 243500 | 243500 | 244000 | 243000 | 443 |
| 344 | 20240809 | 130300 | 100597604000 | 243500 | 243500 | 244000 | 243500 | 163 |
| 345 | 20240809 | 130200 | 100557903000 | 243500 | 244000 | 244000 | 243500 | 190 |
| 346 | 20240809 | 130100 | 100511631000 | 244000 | 244000 | 244000 | 243000 | 302 |
| 347 | 20240809 | 130000 | 100438094500 | 244000 | 243000 | 244000 | 243000 | 1243 |
| 348 | 20240809 | 125900 | 100135421500 | 243500 | 243500 | 243500 | 243000 | 136 |
| 349 | 20240809 | 125800 | 100102312000 | 243500 | 243000 | 243500 | 243000 | 358 |
| 350 | 20240809 | 125700 | 100015179000 | 243500 | 243500 | 244000 | 243000 | 4479 |
| 351 | 20240809 | 125600 | 98924549000 | 244000 | 244000 | 244000 | 243500 | 2271 |
| 352 | 20240809 | 125500 | 98370681000 | 244000 | 243500 | 244000 | 243500 | 1448 |
| 353 | 20240809 | 125400 | 98017443000 | 243500 | 244000 | 244000 | 243500 | 252 |
| 354 | 20240809 | 125300 | 97955992000 | 243500 | 243500 | 244000 | 243500 | 2205 |
| 355 | 20240809 | 125200 | 97418272000 | 243500 | 243500 | 244000 | 243500 | 785 |
| 356 | 20240809 | 125100 | 97226741000 | 244000 | 243500 | 244000 | 243500 | 92 |
| 357 | 20240809 | 125000 | 97204323500 | 243500 | 244000 | 244000 | 243500 | 631 |
| 358 | 20240809 | 124900 | 97050451500 | 244000 | 243500 | 244000 | 243500 | 63 |
| 359 | 20240809 | 124800 | 97035105000 | 244000 | 243500 | 244000 | 243500 | 326 |
| 360 | 20240809 | 124700 | 96955693000 | 243500 | 244000 | 244000 | 243500 | 476 |
| 361 | 20240809 | 124600 | 96839741500 | 243500 | 244000 | 244000 | 243500 | 72 |
| 362 | 20240809 | 124500 | 96822198500 | 244000 | 244000 | 244000 | 243500 | 172 |
| 363 | 20240809 | 124400 | 96780245500 | 244000 | 243500 | 244000 | 243500 | 110 |
| 364 | 20240809 | 124300 | 96753454000 | 243500 | 244000 | 244000 | 243500 | 156 |
| 365 | 20240809 | 124200 | 96715409000 | 244000 | 244000 | 244500 | 243500 | 4231 |
| 366 | 20240809 | 124100 | 95683114500 | 244000 | 244000 | 244500 | 244000 | 49 |
| 367 | 20240809 | 124000 | 95671149500 | 244000 | 244000 | 244500 | 244000 | 77 |
| 368 | 20240809 | 123900 | 95652355500 | 244000 | 244000 | 244500 | 244000 | 131 |
| 369 | 20240809 | 123800 | 95620371500 | 244000 | 244000 | 244500 | 243500 | 698 |
| 370 | 20240809 | 123700 | 95450072000 | 244000 | 244000 | 244500 | 244000 | 467 |
| 371 | 20240809 | 123600 | 95336114500 | 244000 | 244000 | 244000 | 243500 | 1291 |
| 372 | 20240809 | 123500 | 95021111500 | 244000 | 244000 | 244500 | 244000 | 2025 |
| 373 | 20240809 | 123400 | 94526993000 | 244000 | 244000 | 244500 | 244000 | 79 |
| 374 | 20240809 | 123300 | 94507707500 | 244000 | 244000 | 244500 | 244000 | 204 |
| 375 | 20240809 | 123200 | 94457925500 | 244000 | 244500 | 244500 | 244000 | 1106 |
| 376 | 20240809 | 123100 | 94188022500 | 244000 | 244000 | 244500 | 244000 | 69 |
| 377 | 20240809 | 123000 | 94171176500 | 244000 | 243500 | 244500 | 243500 | 1143 |
| 378 | 20240809 | 122900 | 93892295000 | 244000 | 244000 | 244000 | 243500 | 1268 |
| 379 | 20240809 | 122800 | 93582917500 | 244000 | 244000 | 244500 | 244000 | 6552 |
| 380 | 20240809 | 122700 | 91984178500 | 244000 | 244000 | 244500 | 244000 | 207 |
| 381 | 20240809 | 122600 | 91933576500 | 244000 | 244500 | 244500 | 244000 | 120 |
| 382 | 20240809 | 122500 | 91904277000 | 244000 | 244000 | 244500 | 244000 | 266 |
| 383 | 20240809 | 122400 | 91839335500 | 244500 | 244500 | 244500 | 244000 | 283 |
| 384 | 20240809 | 122300 | 91770162500 | 244500 | 244000 | 244500 | 244000 | 212 |
| 385 | 20240809 | 122200 | 91718407000 | 244000 | 244000 | 244500 | 244000 | 170 |
| 386 | 20240809 | 122100 | 91676862000 | 244500 | 244500 | 244500 | 244000 | 272 |
| 387 | 20240809 | 122000 | 91610454500 | 244000 | 244000 | 244500 | 244000 | 300 |
| 388 | 20240809 | 121900 | 91537118500 | 244500 | 244000 | 244500 | 244000 | 320 |
| 389 | 20240809 | 121800 | 91458940500 | 244500 | 244000 | 244500 | 244000 | 167 |
| 390 | 20240809 | 121700 | 91418133500 | 244500 | 244000 | 244500 | 244000 | 209 |
| 391 | 20240809 | 121600 | 91367042500 | 244500 | 244500 | 244500 | 244000 | 224 |
| 392 | 20240809 | 121500 | 91312307000 | 244000 | 244500 | 244500 | 244000 | 265 |
| 393 | 20240809 | 121400 | 91247589000 | 244500 | 244000 | 244500 | 244000 | 126 |
| 394 | 20240809 | 121300 | 91216830500 | 244000 | 244000 | 244500 | 244000 | 495 |
| 395 | 20240809 | 121200 | 91095970500 | 244500 | 244000 | 244500 | 244000 | 163 |
| 396 | 20240809 | 121100 | 91056193000 | 244500 | 244500 | 244500 | 244000 | 206 |
| 397 | 20240809 | 121000 | 91005917000 | 244500 | 244500 | 244500 | 244000 | 1324 |
| 398 | 20240809 | 120900 | 90682826000 | 244500 | 244000 | 244500 | 244000 | 125 |
| 399 | 20240809 | 120800 | 90652297500 | 244000 | 244000 | 244500 | 244000 | 230 |
| 400 | 20240809 | 120700 | 90596087500 | 244000 | 244000 | 244500 | 244000 | 123 |
| 401 | 20240809 | 120600 | 90566057500 | 244000 | 244000 | 244500 | 244000 | 204 |
| 402 | 20240809 | 120500 | 90516223500 | 244500 | 244000 | 244500 | 244000 | 116 |
| 403 | 20240809 | 120400 | 90487895000 | 244000 | 244000 | 244500 | 244000 | 91 |
| 404 | 20240809 | 120300 | 90465671000 | 244000 | 244500 | 245000 | 244000 | 4076 |
| 405 | 20240809 | 120200 | 89469679000 | 244500 | 245000 | 245000 | 244500 | 182 |
| 406 | 20240809 | 120100 | 89425148500 | 245000 | 245000 | 245000 | 244500 | 58 |
| 407 | 20240809 | 120000 | 89410954000 | 245000 | 245000 | 245000 | 244500 | 463 |
| 408 | 20240809 | 115900 | 89297703500 | 244500 | 244500 | 245000 | 244500 | 100 |
| 409 | 20240809 | 115800 | 89273236000 | 244500 | 245000 | 245000 | 244500 | 84 |
| 410 | 20240809 | 115700 | 89252673500 | 245000 | 244500 | 245000 | 244500 | 209 |
| 411 | 20240809 | 115600 | 89201488500 | 244500 | 244500 | 245000 | 244500 | 731 |
| 412 | 20240809 | 115500 | 89022747500 | 244500 | 244500 | 245000 | 244000 | 1706 |
| 413 | 20240809 | 115400 | 88605579000 | 244000 | 244500 | 244500 | 244000 | 287 |
| 414 | 20240809 | 115300 | 88535434500 | 244500 | 244000 | 244500 | 244000 | 186 |
| 415 | 20240809 | 115200 | 88489975000 | 244000 | 244500 | 244500 | 244000 | 372 |
| 416 | 20240809 | 115100 | 88399088500 | 244000 | 244500 | 244500 | 244000 | 207 |
| 417 | 20240809 | 115000 | 88348512500 | 244000 | 244500 | 244500 | 244000 | 91 |
| 418 | 20240809 | 114900 | 88326299000 | 244000 | 244500 | 245000 | 244000 | 234 |
| 419 | 20240809 | 114800 | 88269133000 | 244000 | 244000 | 245000 | 244000 | 366 |
| 420 | 20240809 | 114700 | 88179685500 | 244500 | 244500 | 244500 | 244000 | 442 |
| 421 | 20240809 | 114600 | 88071619000 | 244500 | 244000 | 244500 | 244000 | 76 |
| 422 | 20240809 | 114500 | 88053065000 | 244000 | 244500 | 245000 | 244000 | 973 |
| 423 | 20240809 | 114400 | 87815398500 | 244500 | 244500 | 245000 | 244500 | 114 |
| 424 | 20240809 | 114300 | 87787518500 | 244500 | 244500 | 245000 | 244500 | 195 |
| 425 | 20240809 | 114200 | 87739825500 | 245000 | 244000 | 245000 | 244000 | 869 |
| 426 | 20240809 | 114100 | 87527374500 | 244500 | 245000 | 245000 | 244000 | 2347 |
| 427 | 20240809 | 114000 | 86953512000 | 244500 | 244500 | 245000 | 244000 | 799 |
| 428 | 20240809 | 113900 | 86758117000 | 244500 | 244500 | 244500 | 244000 | 338 |
| 429 | 20240809 | 113800 | 86675516000 | 244500 | 244000 | 244500 | 244000 | 164 |
| 430 | 20240809 | 113700 | 86635439500 | 244500 | 244500 | 244500 | 244000 | 364 |
| 431 | 20240809 | 113600 | 86546517500 | 244500 | 244000 | 244500 | 244000 | 210 |
| 432 | 20240809 | 113500 | 86495188500 | 244500 | 244500 | 244500 | 244000 | 216 |
| 433 | 20240809 | 113400 | 86442394500 | 244500 | 244000 | 244500 | 244000 | 586 |
| 434 | 20240809 | 113300 | 86299298000 | 244500 | 244000 | 244500 | 244000 | 235 |
| 435 | 20240809 | 113200 | 86241873000 | 244500 | 244000 | 244500 | 244000 | 505 |
| 436 | 20240809 | 113100 | 86118499500 | 244000 | 244000 | 244000 | 243500 | 886 |
| 437 | 20240809 | 113000 | 85902355500 | 244000 | 243500 | 244000 | 243500 | 140 |
| 438 | 20240809 | 112900 | 85868219500 | 244000 | 244000 | 244000 | 243500 | 794 |
| 439 | 20240809 | 112800 | 85674850000 | 243500 | 243500 | 244000 | 243500 | 256 |
| 440 | 20240809 | 112700 | 85612428000 | 244000 | 244000 | 244000 | 243500 | 123 |
| 441 | 20240809 | 112600 | 85582450000 | 243500 | 243500 | 244000 | 243500 | 101 |
| 442 | 20240809 | 112500 | 85557837000 | 243500 | 244000 | 244000 | 243500 | 68 |
| 443 | 20240809 | 112400 | 85541253000 | 243500 | 244500 | 245000 | 243500 | 1915 |
| 444 | 20240809 | 112300 | 85073541500 | 244500 | 244500 | 245000 | 244500 | 107 |
| 445 | 20240809 | 112200 | 85047350500 | 245000 | 245000 | 245000 | 244000 | 1310 |
| 446 | 20240809 | 112100 | 84727049000 | 244500 | 244000 | 245000 | 244000 | 874 |
| 447 | 20240809 | 112000 | 84513349000 | 244000 | 244000 | 244500 | 243500 | 311 |
| 448 | 20240809 | 111900 | 84437458500 | 244000 | 244000 | 244000 | 243500 | 453 |
| 449 | 20240809 | 111800 | 84327038000 | 244000 | 244000 | 244000 | 243500 | 1438 |
| 450 | 20240809 | 111700 | 83976600500 | 244000 | 244500 | 244500 | 244000 | 299 |
| 451 | 20240809 | 111600 | 83903621500 | 244000 | 244500 | 244500 | 244000 | 179 |
| 452 | 20240809 | 111500 | 83859918500 | 244000 | 244000 | 244500 | 244000 | 150 |
| 453 | 20240809 | 111400 | 83823263000 | 244000 | 244500 | 245000 | 244000 | 159 |
| 454 | 20240809 | 111300 | 83784382500 | 244500 | 244500 | 245000 | 244000 | 356 |
| 455 | 20240809 | 111200 | 83697350500 | 244000 | 244000 | 245000 | 244000 | 1980 |
| 456 | 20240809 | 111100 | 83213178000 | 244000 | 244500 | 244500 | 244000 | 1149 |
| 457 | 20240809 | 111000 | 82932280000 | 244000 | 244500 | 244500 | 244000 | 523 |
| 458 | 20240809 | 110900 | 82804433000 | 244000 | 244500 | 244500 | 244000 | 272 |
| 459 | 20240809 | 110800 | 82737945000 | 244000 | 244500 | 244500 | 244000 | 291 |
| 460 | 20240809 | 110700 | 82666845000 | 244500 | 244000 | 244500 | 244000 | 261 |
| 461 | 20240809 | 110600 | 82603053000 | 244000 | 244000 | 244500 | 243500 | 1204 |
| 462 | 20240809 | 110500 | 82309253000 | 243500 | 244000 | 244000 | 243500 | 172 |
| 463 | 20240809 | 110400 | 82267318500 | 243500 | 244000 | 244000 | 243500 | 232 |
| 464 | 20240809 | 110300 | 82210743000 | 243500 | 244000 | 244000 | 243500 | 309 |
| 465 | 20240809 | 110200 | 82135403500 | 244000 | 243500 | 244000 | 243500 | 417 |
| 466 | 20240809 | 110100 | 82033684500 | 243500 | 243500 | 244000 | 243500 | 307 |
| 467 | 20240809 | 110000 | 81958922500 | 243500 | 244000 | 244500 | 243500 | 3387 |
| 468 | 20240809 | 105900 | 81132565000 | 244000 | 244000 | 244500 | 244000 | 196 |
| 469 | 20240809 | 105800 | 81084703000 | 244500 | 244000 | 244500 | 244000 | 190 |
| 470 | 20240809 | 105700 | 81038307000 | 244500 | 244000 | 244500 | 244000 | 146 |
| 471 | 20240809 | 105600 | 81002661500 | 244500 | 244500 | 244500 | 244000 | 226 |
| 472 | 20240809 | 105500 | 80947449500 | 244000 | 245000 | 245000 | 244000 | 3162 |
| 473 | 20240809 | 105400 | 80173516500 | 245000 | 245000 | 245500 | 245000 | 320 |
| 474 | 20240809 | 105300 | 80095086500 | 245000 | 245000 | 245500 | 245000 | 305 |
| 475 | 20240809 | 105200 | 80020301500 | 245000 | 245000 | 245500 | 245000 | 378 |
| 476 | 20240809 | 105100 | 79927558500 | 245000 | 245000 | 245500 | 245000 | 850 |
| 477 | 20240809 | 105000 | 79719246500 | 245000 | 244500 | 245500 | 244500 | 1517 |
| 478 | 20240809 | 104900 | 79347574500 | 245000 | 245000 | 245000 | 244500 | 415 |
| 479 | 20240809 | 104800 | 79245963000 | 244500 | 244500 | 245000 | 244500 | 404 |
| 480 | 20240809 | 104700 | 79147009500 | 244500 | 245000 | 245000 | 244500 | 387 |
| 481 | 20240809 | 104600 | 79052311000 | 245000 | 245000 | 245000 | 244500 | 841 |
| 482 | 20240809 | 104500 | 78846572000 | 244500 | 245000 | 245000 | 244500 | 337 |
| 483 | 20240809 | 104400 | 78764081500 | 244500 | 245000 | 245000 | 244500 | 605 |
| 484 | 20240809 | 104300 | 78616047500 | 245000 | 244500 | 245000 | 244500 | 231 |
| 485 | 20240809 | 104200 | 78559498500 | 244500 | 245000 | 245000 | 244500 | 403 |
| 486 | 20240809 | 104100 | 78460802500 | 245000 | 244500 | 245000 | 244500 | 200 |
| 487 | 20240809 | 104000 | 78411822500 | 245000 | 245000 | 245000 | 244500 | 271 |
| 488 | 20240809 | 103900 | 78345460000 | 244500 | 244500 | 245000 | 244500 | 222 |
| 489 | 20240809 | 103800 | 78291103500 | 245000 | 245500 | 246000 | 245000 | 3395 |
| 490 | 20240809 | 103700 | 77458437500 | 246000 | 245500 | 246000 | 245000 | 697 |
| 491 | 20240809 | 103600 | 77287237500 | 245500 | 244500 | 245500 | 244500 | 1339 |
| 492 | 20240809 | 103500 | 76958693500 | 245000 | 245000 | 245000 | 244500 | 1020 |
| 493 | 20240809 | 103400 | 76708809000 | 245000 | 245000 | 245500 | 244500 | 875 |
| 494 | 20240809 | 103300 | 76494412500 | 244500 | 244500 | 245500 | 244500 | 1405 |
| 495 | 20240809 | 103200 | 76150362500 | 244500 | 245000 | 245000 | 244500 | 1086 |
| 496 | 20240809 | 103100 | 75884318000 | 244500 | 244500 | 244500 | 244000 | 3437 |
| 497 | 20240809 | 103000 | 75044013500 | 244500 | 244000 | 244500 | 244000 | 1145 |
| 498 | 20240809 | 102900 | 74764376500 | 244000 | 243500 | 244000 | 243500 | 569 |
| 499 | 20240809 | 102800 | 74625667000 | 243500 | 243000 | 244000 | 243000 | 2701 |
| 500 | 20240809 | 102700 | 73967674000 | 243500 | 243500 | 243500 | 243000 | 217 |
| 501 | 20240809 | 102600 | 73914884500 | 243500 | 243000 | 243500 | 243000 | 682 |
| 502 | 20240809 | 102500 | 73748845500 | 243500 | 243000 | 243500 | 243000 | 1536 |
| 503 | 20240809 | 102400 | 73375491000 | 243000 | 243500 | 243500 | 243000 | 493 |
| 504 | 20240809 | 102300 | 73255635000 | 243000 | 244000 | 244000 | 243000 | 4820 |
| 505 | 20240809 | 102200 | 72082050000 | 243500 | 244000 | 244000 | 243500 | 745 |
| 506 | 20240809 | 102100 | 71900293000 | 244000 | 244000 | 244000 | 243500 | 259 |
| 507 | 20240809 | 102000 | 71837160000 | 243500 | 243500 | 244000 | 243500 | 310 |
| 508 | 20240809 | 101900 | 71761591000 | 244000 | 244500 | 244500 | 243500 | 3766 |
| 509 | 20240809 | 101800 | 70841780000 | 244000 | 244000 | 244500 | 243500 | 1051 |
| 510 | 20240809 | 101700 | 70585286000 | 243500 | 244000 | 244500 | 243500 | 447 |
| 511 | 20240809 | 101600 | 70476134500 | 244000 | 243500 | 244500 | 243500 | 1994 |
| 512 | 20240809 | 101500 | 69989635000 | 244500 | 244000 | 244500 | 243500 | 3776 |
| 513 | 20240809 | 101400 | 69068314000 | 244000 | 243500 | 244000 | 243500 | 328 |
| 514 | 20240809 | 101300 | 68988346000 | 243500 | 243500 | 244000 | 243500 | 529 |
| 515 | 20240809 | 101200 | 68859525000 | 243500 | 243500 | 244000 | 243500 | 316 |
| 516 | 20240809 | 101100 | 68782539000 | 243500 | 244000 | 244500 | 243500 | 2360 |
| 517 | 20240809 | 101000 | 68206604000 | 244000 | 245000 | 245000 | 244000 | 1633 |
| 518 | 20240809 | 100900 | 67807380500 | 244500 | 244500 | 245000 | 244500 | 1271 |
| 519 | 20240809 | 100800 | 67496585500 | 244500 | 245500 | 246000 | 244500 | 5902 |
| 520 | 20240809 | 100700 | 66050922500 | 246000 | 245000 | 246000 | 245000 | 1149 |
| 521 | 20240809 | 100600 | 65768916500 | 245500 | 246000 | 246000 | 245000 | 1260 |
| 522 | 20240809 | 100500 | 65460067000 | 245000 | 246000 | 246500 | 245000 | 6299 |
| 523 | 20240809 | 100400 | 63912109500 | 246000 | 246500 | 247000 | 246000 | 1471 |
| 524 | 20240809 | 100300 | 63549605500 | 246500 | 246000 | 246500 | 246000 | 944 |
| 525 | 20240809 | 100200 | 63316944000 | 246500 | 246500 | 247000 | 246000 | 1573 |
| 526 | 20240809 | 100100 | 62929278000 | 246500 | 247500 | 247500 | 246000 | 5255 |
| 527 | 20240809 | 100000 | 61632112000 | 247500 | 248000 | 248000 | 247000 | 2157 |
| 528 | 20240809 | 095900 | 61098078000 | 248000 | 247500 | 248000 | 247000 | 6021 |
| 529 | 20240809 | 095800 | 59606474500 | 247500 | 248000 | 248000 | 247000 | 2589 |
| 530 | 20240809 | 095700 | 58965552500 | 247500 | 247500 | 248000 | 247000 | 3850 |
| 531 | 20240809 | 095600 | 58012751000 | 247000 | 247500 | 248000 | 247000 | 2282 |
| 532 | 20240809 | 095500 | 57448156500 | 248000 | 247500 | 248000 | 247500 | 1896 |
| 533 | 20240809 | 095400 | 56978318000 | 247500 | 247500 | 248000 | 247000 | 3916 |
| 534 | 20240809 | 095300 | 56009102500 | 247500 | 247000 | 247500 | 246500 | 4251 |
| 535 | 20240809 | 095200 | 54958831000 | 247000 | 247000 | 247500 | 246500 | 2150 |
| 536 | 20240809 | 095100 | 54427792000 | 247000 | 246000 | 247000 | 246000 | 1085 |
| 537 | 20240809 | 095000 | 54160110000 | 246500 | 247000 | 247000 | 246000 | 1334 |
| 538 | 20240809 | 094900 | 53831199500 | 247000 | 247000 | 248000 | 246500 | 13079 |
| 539 | 20240809 | 094800 | 50597907500 | 247000 | 245500 | 247000 | 245500 | 15864 |
| 540 | 20240809 | 094700 | 46690083500 | 246000 | 245500 | 246000 | 245000 | 5144 |
| 541 | 20240809 | 094600 | 45426397000 | 245500 | 244000 | 245500 | 244000 | 11268 |
| 542 | 20240809 | 094500 | 42665803500 | 244500 | 244000 | 244500 | 243500 | 4282 |
| 543 | 20240809 | 094400 | 41622130000 | 244000 | 244000 | 244000 | 243500 | 240 |
| 544 | 20240809 | 094300 | 41563597000 | 243500 | 244000 | 244500 | 243500 | 914 |
| 545 | 20240809 | 094200 | 41340555500 | 244500 | 244500 | 245000 | 244000 | 1732 |
| 546 | 20240809 | 094100 | 40917234500 | 244500 | 244000 | 245000 | 243500 | 6093 |
| 547 | 20240809 | 094000 | 39427639500 | 244000 | 244500 | 244500 | 243500 | 1049 |
| 548 | 20240809 | 093900 | 39171959500 | 244000 | 244500 | 245000 | 243500 | 1590 |
| 549 | 20240809 | 093800 | 38783705000 | 244500 | 245000 | 245000 | 244000 | 3424 |
| 550 | 20240809 | 093700 | 37946322500 | 245000 | 244500 | 245000 | 244000 | 5477 |
| 551 | 20240809 | 093600 | 36606666000 | 244500 | 244000 | 244500 | 243500 | 6885 |
| 552 | 20240809 | 093500 | 34926059000 | 244000 | 243500 | 244000 | 243000 | 3034 |
| 553 | 20240809 | 093400 | 34187186500 | 243500 | 243500 | 243500 | 243000 | 1452 |
| 554 | 20240809 | 093300 | 33834140500 | 243000 | 243000 | 243500 | 242500 | 856 |
| 555 | 20240809 | 093200 | 33626097000 | 243000 | 243000 | 243500 | 242500 | 2085 |
| 556 | 20240809 | 093100 | 33119391000 | 243000 | 243000 | 243500 | 243000 | 1053 |
| 557 | 20240809 | 093000 | 32863254500 | 243500 | 243500 | 243500 | 243000 | 785 |
| 558 | 20240809 | 092900 | 32672276500 | 243500 | 243000 | 243500 | 243000 | 1353 |
| 559 | 20240809 | 092800 | 32343129500 | 243500 | 242500 | 243500 | 242000 | 1614 |
| 560 | 20240809 | 092700 | 31950638500 | 242500 | 242500 | 242500 | 242000 | 449 |
| 561 | 20240809 | 092600 | 31841784500 | 242500 | 243500 | 243500 | 242000 | 2857 |
| 562 | 20240809 | 092500 | 31148468000 | 243500 | 243500 | 243500 | 243000 | 1060 |
| 563 | 20240809 | 092400 | 30890617500 | 243500 | 242500 | 243500 | 242500 | 2261 |
| 564 | 20240809 | 092300 | 30341357500 | 242500 | 242500 | 243000 | 242000 | 2829 |
| 565 | 20240809 | 092200 | 29655379500 | 242000 | 242500 | 242500 | 242000 | 563 |
| 566 | 20240809 | 092100 | 29518918000 | 242000 | 242000 | 242500 | 242000 | 375 |
| 567 | 20240809 | 092000 | 29428135500 | 242000 | 242500 | 242500 | 242000 | 585 |
| 568 | 20240809 | 091900 | 29286544500 | 242000 | 242000 | 242500 | 242000 | 1839 |
| 569 | 20240809 | 091800 | 28841364500 | 242000 | 242500 | 242500 | 242000 | 1421 |
| 570 | 20240809 | 091700 | 28497340500 | 242000 | 242000 | 242500 | 241500 | 2114 |
| 571 | 20240809 | 091600 | 27985753500 | 242000 | 242000 | 242500 | 241500 | 1824 |
| 572 | 20240809 | 091500 | 27544348000 | 242000 | 242000 | 242000 | 241000 | 2182 |
| 573 | 20240809 | 091400 | 27017295500 | 241500 | 241500 | 242000 | 241000 | 2886 |
| 574 | 20240809 | 091300 | 26320260000 | 241500 | 242500 | 242500 | 241000 | 5835 |
| 575 | 20240809 | 091200 | 24910233000 | 242500 | 242500 | 242500 | 242000 | 1243 |
| 576 | 20240809 | 091100 | 24609163000 | 242500 | 243000 | 243000 | 242000 | 2017 |
| 577 | 20240809 | 091000 | 24120248000 | 243000 | 243000 | 243500 | 242500 | 3949 |
| 578 | 20240809 | 090900 | 23160970000 | 243000 | 243500 | 243500 | 243000 | 1074 |
| 579 | 20240809 | 090800 | 22899787000 | 243000 | 243500 | 244000 | 243000 | 2989 |
| 580 | 20240809 | 090700 | 22171883000 | 244000 | 244500 | 244500 | 243500 | 2560 |
| 581 | 20240809 | 090600 | 21547325000 | 244500 | 243500 | 245000 | 243500 | 8817 |
| 582 | 20240809 | 090500 | 19392357500 | 243500 | 242500 | 244000 | 242000 | 14734 |
| 583 | 20240809 | 090400 | 15814766000 | 242500 | 242000 | 243000 | 242000 | 7284 |
| 584 | 20240809 | 090300 | 14047271500 | 242000 | 242000 | 242500 | 241000 | 10138 |
| 585 | 20240809 | 090200 | 11598233000 | 242000 | 243000 | 243500 | 241500 | 9995 |
| 586 | 20240809 | 090100 | 9175838500 | 243000 | 242500 | 243500 | 241500 | 12163 |
| 587 | 20240809 | 090000 | 6224325000 | 242500 | 240500 | 243000 | 240000 | 25761 |