34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 184400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 35264 |
| 3 | 20240813 | 184300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 4 | 20240813 | 184200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 5 | 20240813 | 184100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 6 | 20240813 | 184000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 7 | 20240813 | 183900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 8 | 20240813 | 183800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 9 | 20240813 | 183700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 10 | 20240813 | 183600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 11 | 20240813 | 183500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 12 | 20240813 | 183400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 13 | 20240813 | 183300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 14 | 20240813 | 183200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 15 | 20240813 | 183100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 16 | 20240813 | 183000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 17 | 20240813 | 182900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 18 | 20240813 | 182800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 19 | 20240813 | 182700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 20 | 20240813 | 182600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 21 | 20240813 | 182500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 22 | 20240813 | 182400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 23 | 20240813 | 182300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 24 | 20240813 | 182200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 25 | 20240813 | 182100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 26 | 20240813 | 182000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 27 | 20240813 | 181900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 28 | 20240813 | 181800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 29 | 20240813 | 181700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 30 | 20240813 | 181600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 31 | 20240813 | 181500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 32 | 20240813 | 181400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 35264 |
| 33 | 20240813 | 181300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 34 | 20240813 | 181200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 35 | 20240813 | 181100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 36 | 20240813 | 181000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 37 | 20240813 | 180900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 38 | 20240813 | 180800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 39 | 20240813 | 180700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 40 | 20240813 | 180600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 41 | 20240813 | 180500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 42 | 20240813 | 180400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 43 | 20240813 | 180300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 44 | 20240813 | 180200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 45 | 20240813 | 180100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 46 | 20240813 | 180000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 47 | 20240813 | 175900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 48 | 20240813 | 175800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 49 | 20240813 | 175700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 50 | 20240813 | 175600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 51 | 20240813 | 175500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 52 | 20240813 | 175400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 53 | 20240813 | 175300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 54 | 20240813 | 175200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 55 | 20240813 | 175100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 56 | 20240813 | 175000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 57 | 20240813 | 174900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 58 | 20240813 | 174800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 59 | 20240813 | 174700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 60 | 20240813 | 174600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 61 | 20240813 | 174500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 62 | 20240813 | 174400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 35264 |
| 63 | 20240813 | 174300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 64 | 20240813 | 174200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 65 | 20240813 | 174100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 66 | 20240813 | 174000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 67 | 20240813 | 173900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 68 | 20240813 | 173800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 69 | 20240813 | 173700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 70 | 20240813 | 173600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 71 | 20240813 | 173500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 72 | 20240813 | 173400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 73 | 20240813 | 173300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 74 | 20240813 | 173200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 75 | 20240813 | 173100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 76 | 20240813 | 173000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 77 | 20240813 | 172900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 78 | 20240813 | 172800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 79 | 20240813 | 172700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 80 | 20240813 | 172600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 81 | 20240813 | 172500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 82 | 20240813 | 172400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 83 | 20240813 | 172300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 84 | 20240813 | 172200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 85 | 20240813 | 172100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 86 | 20240813 | 172000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 87 | 20240813 | 171900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 88 | 20240813 | 171800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 89 | 20240813 | 171700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 90 | 20240813 | 171600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 91 | 20240813 | 171500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 92 | 20240813 | 171400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 35264 |
| 93 | 20240813 | 171300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 94 | 20240813 | 171200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 95 | 20240813 | 171100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 96 | 20240813 | 171000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 97 | 20240813 | 170900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 98 | 20240813 | 170800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 99 | 20240813 | 170700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 100 | 20240813 | 170600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 101 | 20240813 | 170500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 102 | 20240813 | 170400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 103 | 20240813 | 170300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 104 | 20240813 | 170200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 105 | 20240813 | 170100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 106 | 20240813 | 170000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 107 | 20240813 | 165900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 108 | 20240813 | 165800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 109 | 20240813 | 165700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 110 | 20240813 | 165600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 111 | 20240813 | 165500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 112 | 20240813 | 165400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 113 | 20240813 | 165300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 114 | 20240813 | 165200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 115 | 20240813 | 165100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 116 | 20240813 | 165000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 117 | 20240813 | 164900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 118 | 20240813 | 164800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 119 | 20240813 | 164700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 120 | 20240813 | 164600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 121 | 20240813 | 164500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 122 | 20240813 | 164400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 35264 |
| 123 | 20240813 | 164300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 124 | 20240813 | 164200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 125 | 20240813 | 164100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 126 | 20240813 | 164000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 127 | 20240813 | 163900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 128 | 20240813 | 163800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 129 | 20240813 | 163700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 130 | 20240813 | 163600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 131 | 20240813 | 163500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 132 | 20240813 | 163400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 133 | 20240813 | 163300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 134 | 20240813 | 163200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 135 | 20240813 | 163100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 136 | 20240813 | 163000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 137 | 20240813 | 162900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 138 | 20240813 | 162800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 139 | 20240813 | 162700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 140 | 20240813 | 162600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 141 | 20240813 | 162500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 142 | 20240813 | 162400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 143 | 20240813 | 162300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 144 | 20240813 | 162200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 145 | 20240813 | 162100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 146 | 20240813 | 162000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 147 | 20240813 | 161900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 148 | 20240813 | 161800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 149 | 20240813 | 161700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 150 | 20240813 | 161600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 151 | 20240813 | 161500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 152 | 20240813 | 161400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 35264 |
| 153 | 20240813 | 161300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 154 | 20240813 | 161200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 155 | 20240813 | 161100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 156 | 20240813 | 161000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 157 | 20240813 | 160900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 158 | 20240813 | 160800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 159 | 20240813 | 160700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 160 | 20240813 | 160600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 161 | 20240813 | 160500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 162 | 20240813 | 160400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 163 | 20240813 | 160300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 164 | 20240813 | 160200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 165 | 20240813 | 160100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 166 | 20240813 | 160000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 167 | 20240813 | 155900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 168 | 20240813 | 155800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 169 | 20240813 | 155700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 170 | 20240813 | 155600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 171 | 20240813 | 155500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 172 | 20240813 | 155400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 173 | 20240813 | 155300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 174 | 20240813 | 155200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 175 | 20240813 | 155100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 176 | 20240813 | 155000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 177 | 20240813 | 154900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 178 | 20240813 | 154800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 179 | 20240813 | 154700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 180 | 20240813 | 154600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 181 | 20240813 | 154500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 182 | 20240813 | 154400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 35264 |
| 183 | 20240813 | 154300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 184 | 20240813 | 154200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 185 | 20240813 | 154100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 186 | 20240813 | 154000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 187 | 20240813 | 153900 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 188 | 20240813 | 153800 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 189 | 20240813 | 153700 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 190 | 20240813 | 153600 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 191 | 20240813 | 153500 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 192 | 20240813 | 153400 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 193 | 20240813 | 153300 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 194 | 20240813 | 153200 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 195 | 20240813 | 153100 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 196 | 20240813 | 153000 | 85645821000 | 243000 | 243000 | 243000 | 243000 | 35264 |
| 197 | 20240813 | 152900 | 77076669000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 198 | 20240813 | 152800 | 77076669000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 199 | 20240813 | 152700 | 77076669000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 200 | 20240813 | 152600 | 77076669000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 201 | 20240813 | 152500 | 77076669000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 202 | 20240813 | 152400 | 77076669000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 203 | 20240813 | 152300 | 77076669000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 204 | 20240813 | 152200 | 77076669000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 205 | 20240813 | 152100 | 77076669000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 206 | 20240813 | 152000 | 77076669000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 207 | 20240813 | 151900 | 77076669000 | 242500 | 242500 | 242500 | 242000 | 1181 |
| 208 | 20240813 | 151800 | 76790715500 | 242000 | 242000 | 242500 | 242000 | 793 |
| 209 | 20240813 | 151700 | 76598557500 | 242000 | 242000 | 242500 | 242000 | 405 |
| 210 | 20240813 | 151600 | 76500489500 | 242000 | 242000 | 242500 | 242000 | 456 |
| 211 | 20240813 | 151500 | 76390094500 | 242500 | 242000 | 242500 | 242000 | 1304 |
| 212 | 20240813 | 151400 | 76074299000 | 242000 | 242000 | 242500 | 242000 | 1028 |
| 213 | 20240813 | 151300 | 75825429500 | 242000 | 242000 | 242500 | 242000 | 398 |
| 214 | 20240813 | 151200 | 75729101000 | 242000 | 242500 | 242500 | 242000 | 233 |
| 215 | 20240813 | 151100 | 75672711500 | 242000 | 242500 | 242500 | 242000 | 448 |
| 216 | 20240813 | 151000 | 75564277000 | 242000 | 242000 | 242500 | 242000 | 704 |
| 217 | 20240813 | 150900 | 75393806000 | 242000 | 242500 | 242500 | 242000 | 803 |
| 218 | 20240813 | 150800 | 75199360000 | 242000 | 242500 | 242500 | 242000 | 1056 |
| 219 | 20240813 | 150700 | 74943783000 | 242000 | 242500 | 242500 | 242000 | 130 |
| 220 | 20240813 | 150600 | 74912302500 | 242500 | 242500 | 242500 | 242000 | 257 |
| 221 | 20240813 | 150500 | 74850083000 | 242000 | 242500 | 242500 | 242000 | 140 |
| 222 | 20240813 | 150400 | 74816181000 | 242000 | 242000 | 242500 | 242000 | 153 |
| 223 | 20240813 | 150300 | 74779126000 | 242500 | 242000 | 242500 | 242000 | 332 |
| 224 | 20240813 | 150200 | 74698673500 | 242000 | 242000 | 242500 | 242000 | 595 |
| 225 | 20240813 | 150100 | 74554511000 | 242000 | 242000 | 242500 | 242000 | 861 |
| 226 | 20240813 | 150000 | 74345746500 | 242000 | 242000 | 242500 | 242000 | 1310 |
| 227 | 20240813 | 145900 | 74028117000 | 242500 | 241500 | 242500 | 241500 | 1093 |
| 228 | 20240813 | 145800 | 73763630000 | 242000 | 242000 | 242000 | 241500 | 211 |
| 229 | 20240813 | 145700 | 73712626500 | 242000 | 242000 | 242000 | 241500 | 457 |
| 230 | 20240813 | 145600 | 73602089500 | 242000 | 242000 | 242000 | 241500 | 2199 |
| 231 | 20240813 | 145500 | 73070027000 | 242000 | 242000 | 242000 | 241500 | 454 |
| 232 | 20240813 | 145400 | 72960268500 | 242000 | 241500 | 242000 | 241500 | 331 |
| 233 | 20240813 | 145300 | 72880273000 | 241500 | 241500 | 242000 | 241500 | 364 |
| 234 | 20240813 | 145200 | 72792266500 | 242000 | 242000 | 242500 | 241500 | 1458 |
| 235 | 20240813 | 145100 | 72439435000 | 242500 | 242000 | 242500 | 242000 | 479 |
| 236 | 20240813 | 145000 | 72323469500 | 242000 | 242500 | 242500 | 242000 | 252 |
| 237 | 20240813 | 144900 | 72262448500 | 242000 | 242000 | 242500 | 242000 | 753 |
| 238 | 20240813 | 144800 | 72080044500 | 242500 | 242500 | 242500 | 242000 | 359 |
| 239 | 20240813 | 144700 | 71993125500 | 242500 | 242000 | 242500 | 242000 | 138 |
| 240 | 20240813 | 144600 | 71959704500 | 242000 | 242000 | 242500 | 242000 | 118 |
| 241 | 20240813 | 144500 | 71931136000 | 242500 | 242500 | 242500 | 242000 | 195 |
| 242 | 20240813 | 144400 | 71883931500 | 242500 | 242000 | 242500 | 242000 | 188 |
| 243 | 20240813 | 144300 | 71838398000 | 242500 | 242000 | 242500 | 242000 | 187 |
| 244 | 20240813 | 144200 | 71793107500 | 242000 | 242500 | 242500 | 242000 | 302 |
| 245 | 20240813 | 144100 | 71719981000 | 242000 | 242000 | 242500 | 242000 | 230 |
| 246 | 20240813 | 144000 | 71664288000 | 242000 | 242500 | 242500 | 242000 | 124 |
| 247 | 20240813 | 143900 | 71634245500 | 242500 | 242000 | 242500 | 242000 | 373 |
| 248 | 20240813 | 143800 | 71543931500 | 242000 | 242000 | 242500 | 242000 | 257 |
| 249 | 20240813 | 143700 | 71481700000 | 242500 | 242500 | 242500 | 242000 | 173 |
| 250 | 20240813 | 143600 | 71439801000 | 242500 | 242500 | 242500 | 242000 | 336 |
| 251 | 20240813 | 143500 | 71358403000 | 242000 | 242500 | 242500 | 242000 | 110 |
| 252 | 20240813 | 143400 | 71331768500 | 242500 | 242000 | 242500 | 242000 | 374 |
| 253 | 20240813 | 143300 | 71241140000 | 242000 | 242500 | 243000 | 242000 | 3358 |
| 254 | 20240813 | 143200 | 70426854000 | 242000 | 242500 | 242500 | 242000 | 1029 |
| 255 | 20240813 | 143100 | 70177378500 | 242500 | 242500 | 242500 | 242000 | 329 |
| 256 | 20240813 | 143000 | 70097670500 | 242000 | 242000 | 242500 | 242000 | 249 |
| 257 | 20240813 | 142900 | 70037383500 | 242000 | 242500 | 242500 | 242000 | 410 |
| 258 | 20240813 | 142800 | 69938082000 | 242500 | 242000 | 242500 | 242000 | 178 |
| 259 | 20240813 | 142700 | 69894979000 | 242000 | 242000 | 242500 | 241500 | 608 |
| 260 | 20240813 | 142600 | 69747834000 | 242000 | 242000 | 242000 | 241500 | 509 |
| 261 | 20240813 | 142500 | 69624709500 | 241500 | 242000 | 242000 | 241500 | 133 |
| 262 | 20240813 | 142400 | 69592574500 | 242000 | 241500 | 242000 | 241500 | 243 |
| 263 | 20240813 | 142300 | 69533849500 | 241500 | 242000 | 242000 | 241500 | 554 |
| 264 | 20240813 | 142200 | 69399833000 | 241500 | 242000 | 242000 | 241500 | 145 |
| 265 | 20240813 | 142100 | 69364790500 | 242000 | 241500 | 242000 | 241500 | 161 |
| 266 | 20240813 | 142000 | 69325888500 | 242000 | 241500 | 242000 | 241500 | 129 |
| 267 | 20240813 | 141900 | 69294716000 | 241500 | 242000 | 242500 | 241500 | 354 |
| 268 | 20240813 | 141800 | 69209046000 | 242500 | 242000 | 242500 | 242000 | 117 |
| 269 | 20240813 | 141700 | 69180714000 | 242000 | 242000 | 242500 | 242000 | 200 |
| 270 | 20240813 | 141600 | 69132294000 | 242000 | 242000 | 242500 | 242000 | 452 |
| 271 | 20240813 | 141500 | 69022841000 | 242000 | 242000 | 242500 | 242000 | 101 |
| 272 | 20240813 | 141400 | 68998379500 | 242000 | 241500 | 242500 | 241500 | 1108 |
| 273 | 20240813 | 141300 | 68730166500 | 242000 | 241500 | 242000 | 241500 | 645 |
| 274 | 20240813 | 141200 | 68574116500 | 241500 | 242000 | 242000 | 241500 | 108 |
| 275 | 20240813 | 141100 | 68548014500 | 242000 | 242000 | 242000 | 241500 | 130 |
| 276 | 20240813 | 141000 | 68516591500 | 241500 | 242000 | 242500 | 241500 | 366 |
| 277 | 20240813 | 140900 | 68428029500 | 242000 | 242500 | 242500 | 241500 | 309 |
| 278 | 20240813 | 140800 | 68353282000 | 242000 | 241500 | 242500 | 241500 | 845 |
| 279 | 20240813 | 140700 | 68148759500 | 242000 | 241500 | 242000 | 241000 | 334 |
| 280 | 20240813 | 140600 | 68068088000 | 241500 | 241000 | 241500 | 241000 | 322 |
| 281 | 20240813 | 140500 | 67990399500 | 241000 | 241500 | 242000 | 241000 | 512 |
| 282 | 20240813 | 140400 | 67866783500 | 241500 | 241000 | 242000 | 241000 | 718 |
| 283 | 20240813 | 140300 | 67693376000 | 241000 | 242000 | 242500 | 241000 | 1817 |
| 284 | 20240813 | 140200 | 67254289000 | 242000 | 242500 | 242500 | 241500 | 178 |
| 285 | 20240813 | 140100 | 67211217500 | 242000 | 242000 | 242500 | 241000 | 6481 |
| 286 | 20240813 | 140000 | 65643712500 | 242000 | 242000 | 242500 | 242000 | 98 |
| 287 | 20240813 | 135900 | 65619972000 | 242000 | 242500 | 242500 | 242000 | 339 |
| 288 | 20240813 | 135800 | 65537891500 | 242500 | 242500 | 242500 | 242000 | 117 |
| 289 | 20240813 | 135700 | 65509552500 | 242000 | 242500 | 242500 | 242000 | 336 |
| 290 | 20240813 | 135600 | 65428103500 | 242000 | 242500 | 242500 | 242000 | 533 |
| 291 | 20240813 | 135500 | 65298904500 | 242000 | 242000 | 242500 | 241500 | 289 |
| 292 | 20240813 | 135400 | 65228932000 | 242000 | 241000 | 242500 | 241000 | 4186 |
| 293 | 20240813 | 135300 | 64216153000 | 241500 | 241500 | 241500 | 241000 | 161 |
| 294 | 20240813 | 135200 | 64177301000 | 241500 | 241500 | 241500 | 241000 | 337 |
| 295 | 20240813 | 135100 | 64096026500 | 241500 | 241000 | 241500 | 241000 | 1646 |
| 296 | 20240813 | 135000 | 63699222000 | 241000 | 241000 | 241500 | 241000 | 1070 |
| 297 | 20240813 | 134900 | 63441327500 | 241000 | 241500 | 241500 | 241000 | 289 |
| 298 | 20240813 | 134800 | 63371649000 | 241500 | 241000 | 241500 | 241000 | 174 |
| 299 | 20240813 | 134700 | 63329663500 | 241500 | 241500 | 241500 | 241000 | 366 |
| 300 | 20240813 | 134600 | 63241319000 | 241500 | 241500 | 241500 | 241000 | 260 |
| 301 | 20240813 | 134500 | 63178575000 | 241000 | 241500 | 241500 | 241000 | 429 |
| 302 | 20240813 | 134400 | 63075078500 | 241500 | 241500 | 241500 | 241000 | 773 |
| 303 | 20240813 | 134300 | 62888421000 | 241500 | 241000 | 241500 | 241000 | 118 |
| 304 | 20240813 | 134200 | 62859952500 | 241000 | 241000 | 241500 | 241000 | 655 |
| 305 | 20240813 | 134100 | 62701828500 | 241500 | 241500 | 241500 | 241000 | 224 |
| 306 | 20240813 | 134000 | 62647821000 | 241500 | 241500 | 241500 | 241000 | 194 |
| 307 | 20240813 | 133900 | 62601043500 | 241500 | 241000 | 241500 | 241000 | 717 |
| 308 | 20240813 | 133800 | 62428177000 | 241500 | 241000 | 241500 | 241000 | 140 |
| 309 | 20240813 | 133700 | 62394406500 | 241500 | 241000 | 241500 | 241000 | 251 |
| 310 | 20240813 | 133600 | 62333836000 | 241500 | 241500 | 241500 | 241000 | 425 |
| 311 | 20240813 | 133500 | 62231367000 | 241000 | 240000 | 241500 | 240000 | 5046 |
| 312 | 20240813 | 133400 | 61015916500 | 240000 | 240000 | 240500 | 240000 | 445 |
| 313 | 20240813 | 133300 | 60908952000 | 240500 | 240000 | 240500 | 240000 | 521 |
| 314 | 20240813 | 133200 | 60783856500 | 240500 | 240000 | 240500 | 240000 | 480 |
| 315 | 20240813 | 133100 | 60668558000 | 240500 | 240000 | 240500 | 240000 | 243 |
| 316 | 20240813 | 133000 | 60610184000 | 240000 | 240000 | 240500 | 240000 | 194 |
| 317 | 20240813 | 132900 | 60563584000 | 240000 | 240000 | 240500 | 240000 | 761 |
| 318 | 20240813 | 132800 | 60380831000 | 240500 | 240000 | 240500 | 240000 | 274 |
| 319 | 20240813 | 132700 | 60315032000 | 240500 | 240000 | 240500 | 240000 | 274 |
| 320 | 20240813 | 132600 | 60249160500 | 240500 | 240000 | 240500 | 240000 | 458 |
| 321 | 20240813 | 132500 | 60139152000 | 240500 | 240000 | 240500 | 240000 | 393 |
| 322 | 20240813 | 132400 | 60044779500 | 240500 | 240000 | 240500 | 240000 | 184 |
| 323 | 20240813 | 132300 | 60000573000 | 240000 | 240000 | 240500 | 240000 | 203 |
| 324 | 20240813 | 132200 | 59951782000 | 240000 | 240000 | 240500 | 240000 | 642 |
| 325 | 20240813 | 132100 | 59797597000 | 240500 | 241000 | 241000 | 240000 | 5871 |
| 326 | 20240813 | 132000 | 58386146000 | 241000 | 241000 | 241500 | 241000 | 200 |
| 327 | 20240813 | 131900 | 58337917000 | 241000 | 241500 | 241500 | 241000 | 318 |
| 328 | 20240813 | 131800 | 58261267000 | 241500 | 241500 | 241500 | 241000 | 282 |
| 329 | 20240813 | 131700 | 58193282500 | 241000 | 241500 | 241500 | 241000 | 272 |
| 330 | 20240813 | 131600 | 58127659500 | 241000 | 241000 | 241500 | 241000 | 626 |
| 331 | 20240813 | 131500 | 57976757500 | 241500 | 240000 | 241500 | 240000 | 2658 |
| 332 | 20240813 | 131400 | 57336613500 | 240000 | 240500 | 241000 | 240000 | 870 |
| 333 | 20240813 | 131300 | 57127355500 | 240500 | 240500 | 241000 | 240000 | 638 |
| 334 | 20240813 | 131200 | 56973911000 | 240500 | 240500 | 241000 | 240000 | 454 |
| 335 | 20240813 | 131100 | 56864793000 | 240500 | 240500 | 241000 | 240500 | 1180 |
| 336 | 20240813 | 131000 | 56580972500 | 240500 | 241000 | 241000 | 240500 | 1043 |
| 337 | 20240813 | 130900 | 56330040500 | 240500 | 241000 | 241000 | 240500 | 244 |
| 338 | 20240813 | 130800 | 56271337500 | 240500 | 240500 | 241000 | 240500 | 523 |
| 339 | 20240813 | 130700 | 56145510500 | 241000 | 240500 | 241000 | 240500 | 160 |
| 340 | 20240813 | 130600 | 56107012000 | 241000 | 240500 | 241000 | 240500 | 313 |
| 341 | 20240813 | 130500 | 56031649000 | 241000 | 240500 | 241000 | 240500 | 110 |
| 342 | 20240813 | 130400 | 56005166000 | 241000 | 240500 | 241000 | 240500 | 428 |
| 343 | 20240813 | 130300 | 55902190500 | 241000 | 240500 | 241000 | 240500 | 125 |
| 344 | 20240813 | 130200 | 55872103500 | 241000 | 241000 | 241000 | 240500 | 127 |
| 345 | 20240813 | 130100 | 55841540000 | 241000 | 240500 | 241000 | 240500 | 171 |
| 346 | 20240813 | 130000 | 55800384000 | 241000 | 241000 | 241000 | 240500 | 290 |
| 347 | 20240813 | 125900 | 55730589500 | 241000 | 241000 | 241500 | 240500 | 289 |
| 348 | 20240813 | 125800 | 55661000000 | 241500 | 240500 | 241500 | 240500 | 512 |
| 349 | 20240813 | 125700 | 55537599500 | 240500 | 240500 | 241000 | 240500 | 160 |
| 350 | 20240813 | 125600 | 55499061500 | 241000 | 241000 | 241000 | 240500 | 1519 |
| 351 | 20240813 | 125500 | 55133016500 | 241000 | 241000 | 241000 | 240500 | 133 |
| 352 | 20240813 | 125400 | 55101001000 | 241000 | 241000 | 241000 | 240500 | 221 |
| 353 | 20240813 | 125300 | 55047804500 | 241000 | 240500 | 241000 | 240500 | 267 |
| 354 | 20240813 | 125200 | 54983514500 | 241000 | 240500 | 241000 | 240500 | 179 |
| 355 | 20240813 | 125100 | 54940395000 | 241000 | 240500 | 241000 | 240500 | 192 |
| 356 | 20240813 | 125000 | 54894187500 | 241000 | 240500 | 241000 | 240500 | 121 |
| 357 | 20240813 | 124900 | 54865045000 | 241000 | 241000 | 241000 | 240500 | 313 |
| 358 | 20240813 | 124800 | 54789725500 | 241000 | 240500 | 241000 | 240500 | 200 |
| 359 | 20240813 | 124700 | 54741580500 | 240500 | 240500 | 241000 | 240500 | 125 |
| 360 | 20240813 | 124600 | 54711469500 | 240500 | 241000 | 241000 | 240500 | 154 |
| 361 | 20240813 | 124500 | 54674400000 | 240500 | 241000 | 241000 | 240500 | 378 |
| 362 | 20240813 | 124400 | 54583442000 | 241000 | 241000 | 241000 | 240500 | 115 |
| 363 | 20240813 | 124300 | 54555751000 | 240500 | 240500 | 241000 | 240500 | 119 |
| 364 | 20240813 | 124200 | 54527108500 | 240500 | 240500 | 241000 | 240500 | 121 |
| 365 | 20240813 | 124100 | 54497992500 | 240500 | 241000 | 241000 | 240500 | 177 |
| 366 | 20240813 | 124000 | 54455391500 | 241000 | 240500 | 241000 | 240500 | 224 |
| 367 | 20240813 | 123900 | 54401464500 | 240500 | 241000 | 241000 | 240500 | 219 |
| 368 | 20240813 | 123800 | 54348787500 | 241000 | 241000 | 241500 | 240500 | 1016 |
| 369 | 20240813 | 123700 | 54103921000 | 241000 | 241500 | 241500 | 241000 | 82 |
| 370 | 20240813 | 123600 | 54084142000 | 241000 | 241000 | 241500 | 241000 | 226 |
| 371 | 20240813 | 123500 | 54029631000 | 241500 | 241000 | 241500 | 240500 | 640 |
| 372 | 20240813 | 123400 | 53875391500 | 241000 | 241000 | 241000 | 240500 | 138 |
| 373 | 20240813 | 123300 | 53842184000 | 240500 | 240500 | 241000 | 240500 | 94 |
| 374 | 20240813 | 123200 | 53819559000 | 241000 | 240500 | 241000 | 240500 | 214 |
| 375 | 20240813 | 123100 | 53768044000 | 241000 | 241000 | 241000 | 240500 | 193 |
| 376 | 20240813 | 123000 | 53721567500 | 240500 | 242000 | 242000 | 240500 | 3849 |
| 377 | 20240813 | 122900 | 52792771500 | 241500 | 241500 | 242000 | 241500 | 185 |
| 378 | 20240813 | 122800 | 52748089000 | 242000 | 241500 | 242000 | 241500 | 212 |
| 379 | 20240813 | 122700 | 52696887000 | 241500 | 241500 | 242000 | 241500 | 41 |
| 380 | 20240813 | 122600 | 52686982500 | 241500 | 242000 | 242000 | 241500 | 314 |
| 381 | 20240813 | 122500 | 52611114000 | 242000 | 241500 | 242000 | 241500 | 110 |
| 382 | 20240813 | 122400 | 52584530500 | 241500 | 241500 | 242000 | 241500 | 190 |
| 383 | 20240813 | 122300 | 52538631500 | 241500 | 241500 | 242000 | 241500 | 96 |
| 384 | 20240813 | 122200 | 52515440500 | 241500 | 241500 | 242000 | 241500 | 121 |
| 385 | 20240813 | 122100 | 52486203000 | 241500 | 242000 | 242000 | 241500 | 337 |
| 386 | 20240813 | 122000 | 52404788000 | 241500 | 241000 | 242000 | 241000 | 2113 |
| 387 | 20240813 | 121900 | 51894499500 | 241500 | 241500 | 241500 | 241000 | 260 |
| 388 | 20240813 | 121800 | 51831773000 | 241000 | 241500 | 241500 | 241000 | 190 |
| 389 | 20240813 | 121700 | 51785937000 | 241500 | 240500 | 241500 | 240500 | 2162 |
| 390 | 20240813 | 121600 | 51264300000 | 241000 | 240500 | 241000 | 240500 | 135 |
| 391 | 20240813 | 121500 | 51231783000 | 240500 | 241000 | 241000 | 240500 | 1076 |
| 392 | 20240813 | 121400 | 50972563500 | 241000 | 241000 | 241000 | 240500 | 322 |
| 393 | 20240813 | 121300 | 50895030500 | 241000 | 241000 | 241000 | 240500 | 211 |
| 394 | 20240813 | 121200 | 50844229000 | 241000 | 240500 | 241000 | 240500 | 413 |
| 395 | 20240813 | 121100 | 50744726000 | 240500 | 240500 | 241000 | 240500 | 190 |
| 396 | 20240813 | 121000 | 50699001500 | 240500 | 241000 | 241000 | 240500 | 333 |
| 397 | 20240813 | 120900 | 50618815000 | 240500 | 240500 | 241000 | 240500 | 157 |
| 398 | 20240813 | 120800 | 50581042000 | 240500 | 241000 | 241000 | 240500 | 127 |
| 399 | 20240813 | 120700 | 50550479000 | 240500 | 240500 | 241000 | 240500 | 136 |
| 400 | 20240813 | 120600 | 50517751500 | 241000 | 241000 | 241000 | 240500 | 153 |
| 401 | 20240813 | 120500 | 50480908000 | 240500 | 240500 | 241000 | 240500 | 45 |
| 402 | 20240813 | 120400 | 50470083500 | 240500 | 240500 | 241000 | 240500 | 291 |
| 403 | 20240813 | 120300 | 50400064500 | 240500 | 240500 | 241000 | 240500 | 166 |
| 404 | 20240813 | 120200 | 50360137500 | 240500 | 240500 | 241000 | 240500 | 60 |
| 405 | 20240813 | 120100 | 50345705500 | 241000 | 240500 | 241000 | 240500 | 116 |
| 406 | 20240813 | 120000 | 50317788000 | 241000 | 241000 | 241000 | 240500 | 142 |
| 407 | 20240813 | 115900 | 50283634000 | 241000 | 240500 | 241000 | 240500 | 206 |
| 408 | 20240813 | 115800 | 50234081500 | 240500 | 240500 | 241000 | 240500 | 3410 |
| 409 | 20240813 | 115700 | 49413905500 | 240500 | 241000 | 241000 | 240500 | 258 |
| 410 | 20240813 | 115600 | 49351808000 | 240500 | 240500 | 241000 | 240500 | 413 |
| 411 | 20240813 | 115500 | 49252424000 | 240500 | 240500 | 241000 | 240500 | 138 |
| 412 | 20240813 | 115400 | 49219209000 | 240500 | 240500 | 241000 | 240500 | 121 |
| 413 | 20240813 | 115300 | 49190083500 | 240500 | 241000 | 241000 | 240500 | 116 |
| 414 | 20240813 | 115200 | 49162179000 | 241000 | 240500 | 241000 | 240500 | 119 |
| 415 | 20240813 | 115100 | 49133548500 | 241000 | 241000 | 241000 | 240500 | 76 |
| 416 | 20240813 | 115000 | 49115254000 | 240500 | 240500 | 241000 | 240500 | 186 |
| 417 | 20240813 | 114900 | 49070485000 | 241000 | 240500 | 241000 | 240500 | 247 |
| 418 | 20240813 | 114800 | 49011075000 | 240500 | 241000 | 241000 | 240500 | 174 |
| 419 | 20240813 | 114700 | 48969218500 | 241000 | 240500 | 241000 | 240500 | 155 |
| 420 | 20240813 | 114600 | 48931911500 | 241000 | 241000 | 241000 | 240500 | 170 |
| 421 | 20240813 | 114500 | 48891008500 | 241000 | 241000 | 241000 | 240500 | 126 |
| 422 | 20240813 | 114400 | 48860689000 | 240500 | 241000 | 241000 | 240500 | 111 |
| 423 | 20240813 | 114300 | 48833979000 | 240500 | 240500 | 241000 | 240500 | 159 |
| 424 | 20240813 | 114200 | 48795726000 | 240500 | 240500 | 241000 | 240500 | 333 |
| 425 | 20240813 | 114100 | 48715619500 | 240500 | 241000 | 241000 | 240500 | 853 |
| 426 | 20240813 | 114000 | 48510429000 | 241000 | 240500 | 241000 | 240500 | 290 |
| 427 | 20240813 | 113900 | 48440648500 | 240500 | 240000 | 241000 | 240000 | 2815 |
| 428 | 20240813 | 113800 | 47763460500 | 240500 | 240000 | 240500 | 240000 | 395 |
| 429 | 20240813 | 113700 | 47668516500 | 240000 | 240000 | 240500 | 240000 | 169 |
| 430 | 20240813 | 113600 | 47627926000 | 240000 | 240500 | 241000 | 240000 | 6111 |
| 431 | 20240813 | 113500 | 46158149000 | 240500 | 240500 | 241000 | 240500 | 209 |
| 432 | 20240813 | 113400 | 46107845500 | 240500 | 241000 | 241000 | 240500 | 167 |
| 433 | 20240813 | 113300 | 46067664000 | 241000 | 240500 | 241000 | 240500 | 278 |
| 434 | 20240813 | 113200 | 46000769500 | 240500 | 240500 | 241000 | 240500 | 964 |
| 435 | 20240813 | 113100 | 45768860000 | 240500 | 240500 | 241000 | 240500 | 252 |
| 436 | 20240813 | 113000 | 45708227500 | 240500 | 240500 | 241000 | 240500 | 71 |
| 437 | 20240813 | 112900 | 45691145000 | 240500 | 240500 | 241000 | 240500 | 755 |
| 438 | 20240813 | 112800 | 45509375000 | 241000 | 240500 | 241000 | 240500 | 168 |
| 439 | 20240813 | 112700 | 45468929000 | 240500 | 240500 | 241000 | 240500 | 315 |
| 440 | 20240813 | 112600 | 45393060500 | 240500 | 240500 | 241000 | 240500 | 307 |
| 441 | 20240813 | 112500 | 45319196000 | 241000 | 240500 | 241000 | 240500 | 114 |
| 442 | 20240813 | 112400 | 45291757000 | 240500 | 240500 | 241000 | 240500 | 166 |
| 443 | 20240813 | 112300 | 45251774500 | 241000 | 241000 | 241000 | 240500 | 256 |
| 444 | 20240813 | 112200 | 45190123500 | 241000 | 241000 | 241500 | 240500 | 413 |
| 445 | 20240813 | 112100 | 45090653000 | 241000 | 241500 | 241500 | 241000 | 515 |
| 446 | 20240813 | 112000 | 44966459000 | 241500 | 241000 | 241500 | 240500 | 534 |
| 447 | 20240813 | 111900 | 44837898000 | 241000 | 241000 | 241000 | 240500 | 423 |
| 448 | 20240813 | 111800 | 44736045500 | 241000 | 241000 | 241000 | 240500 | 717 |
| 449 | 20240813 | 111700 | 44563352000 | 240500 | 240500 | 241000 | 240500 | 2833 |
| 450 | 20240813 | 111600 | 43881299000 | 241000 | 241000 | 241000 | 240500 | 257 |
| 451 | 20240813 | 111500 | 43819431000 | 241000 | 240500 | 241000 | 240500 | 601 |
| 452 | 20240813 | 111400 | 43674773500 | 240500 | 240500 | 241000 | 240500 | 149 |
| 453 | 20240813 | 111300 | 43638913000 | 240500 | 241000 | 241000 | 240500 | 172 |
| 454 | 20240813 | 111200 | 43597495000 | 240500 | 240500 | 241000 | 240500 | 394 |
| 455 | 20240813 | 111100 | 43502668000 | 241000 | 241000 | 241000 | 240500 | 237 |
| 456 | 20240813 | 111000 | 43445616000 | 241000 | 241000 | 241000 | 240500 | 472 |
| 457 | 20240813 | 110900 | 43331937500 | 240500 | 240500 | 241000 | 240500 | 1410 |
| 458 | 20240813 | 110800 | 42992720500 | 240500 | 241500 | 241500 | 240500 | 3121 |
| 459 | 20240813 | 110700 | 42240844000 | 241000 | 241000 | 241500 | 241000 | 445 |
| 460 | 20240813 | 110600 | 42133559500 | 241000 | 241000 | 241500 | 241000 | 357 |
| 461 | 20240813 | 110500 | 42047485000 | 241000 | 241000 | 241500 | 241000 | 423 |
| 462 | 20240813 | 110400 | 41945481000 | 241500 | 241000 | 241500 | 241000 | 1417 |
| 463 | 20240813 | 110300 | 41603865000 | 241500 | 241000 | 241500 | 241000 | 451 |
| 464 | 20240813 | 110200 | 41495116000 | 241000 | 241000 | 241500 | 241000 | 363 |
| 465 | 20240813 | 110100 | 41407582500 | 241000 | 241500 | 241500 | 241000 | 515 |
| 466 | 20240813 | 110000 | 41283380000 | 241000 | 241500 | 241500 | 241000 | 271 |
| 467 | 20240813 | 105900 | 41218011000 | 241000 | 241500 | 241500 | 241000 | 368 |
| 468 | 20240813 | 105800 | 41129268000 | 241500 | 241500 | 241500 | 241000 | 175 |
| 469 | 20240813 | 105700 | 41087040500 | 241000 | 241000 | 241500 | 241000 | 295 |
| 470 | 20240813 | 105600 | 41015886500 | 241000 | 241500 | 242000 | 241000 | 1437 |
| 471 | 20240813 | 105500 | 40668919000 | 241500 | 241500 | 242000 | 241500 | 152 |
| 472 | 20240813 | 105400 | 40632173500 | 241500 | 241500 | 242000 | 241500 | 300 |
| 473 | 20240813 | 105300 | 40559663500 | 241500 | 241500 | 242000 | 241500 | 137 |
| 474 | 20240813 | 105200 | 40526551000 | 242000 | 241500 | 242000 | 241500 | 162 |
| 475 | 20240813 | 105100 | 40487383000 | 241500 | 242000 | 242000 | 241500 | 172 |
| 476 | 20240813 | 105000 | 40445799000 | 242000 | 242000 | 242500 | 241500 | 205 |
| 477 | 20240813 | 104900 | 40396240000 | 242500 | 242500 | 242500 | 241500 | 1943 |
| 478 | 20240813 | 104800 | 39926533500 | 242500 | 242500 | 242500 | 242000 | 303 |
| 479 | 20240813 | 104700 | 39853153500 | 242000 | 242000 | 242500 | 241500 | 564 |
| 480 | 20240813 | 104600 | 39716680500 | 242000 | 242000 | 242500 | 241500 | 575 |
| 481 | 20240813 | 104500 | 39577522500 | 242000 | 242000 | 242500 | 241500 | 259 |
| 482 | 20240813 | 104400 | 39514853000 | 242000 | 242000 | 242500 | 242000 | 767 |
| 483 | 20240813 | 104300 | 39329173500 | 242500 | 242000 | 242500 | 242000 | 202 |
| 484 | 20240813 | 104200 | 39280241000 | 242000 | 242000 | 242500 | 241500 | 4479 |
| 485 | 20240813 | 104100 | 38195573000 | 242000 | 242500 | 243000 | 242000 | 2411 |
| 486 | 20240813 | 104000 | 37611423000 | 243000 | 243000 | 243000 | 242500 | 291 |
| 487 | 20240813 | 103900 | 37540822000 | 243000 | 243000 | 243000 | 242500 | 491 |
| 488 | 20240813 | 103800 | 37421676500 | 242500 | 243000 | 243000 | 242500 | 298 |
| 489 | 20240813 | 103700 | 37349316500 | 243000 | 242500 | 243000 | 242500 | 142 |
| 490 | 20240813 | 103600 | 37314830500 | 243000 | 243000 | 243000 | 242500 | 247 |
| 491 | 20240813 | 103500 | 37254881500 | 242500 | 241500 | 243000 | 241500 | 2166 |
| 492 | 20240813 | 103400 | 36730078500 | 241500 | 241500 | 242000 | 241500 | 220 |
| 493 | 20240813 | 103300 | 36676876500 | 242000 | 242000 | 242000 | 241500 | 221 |
| 494 | 20240813 | 103200 | 36623455000 | 241500 | 242000 | 242000 | 241500 | 133 |
| 495 | 20240813 | 103100 | 36591301000 | 241500 | 241500 | 242000 | 241500 | 196 |
| 496 | 20240813 | 103000 | 36543922500 | 242000 | 242000 | 242000 | 241500 | 245 |
| 497 | 20240813 | 102900 | 36484668500 | 242000 | 242000 | 242500 | 241500 | 3974 |
| 498 | 20240813 | 102800 | 35522690500 | 241500 | 241500 | 242000 | 241500 | 344 |
| 499 | 20240813 | 102700 | 35439570500 | 242000 | 241500 | 242000 | 241500 | 283 |
| 500 | 20240813 | 102600 | 35371156000 | 242000 | 241500 | 242000 | 241500 | 190 |
| 501 | 20240813 | 102500 | 35325244500 | 241500 | 242000 | 242000 | 241500 | 2449 |
| 502 | 20240813 | 102400 | 34733539500 | 241500 | 241500 | 242000 | 241500 | 5182 |
| 503 | 20240813 | 102300 | 33481973000 | 241500 | 241500 | 242000 | 241500 | 131 |
| 504 | 20240813 | 102200 | 33450308500 | 242000 | 241500 | 242000 | 241500 | 110 |
| 505 | 20240813 | 102100 | 33423724000 | 242000 | 242000 | 242500 | 241500 | 228 |
| 506 | 20240813 | 102000 | 33368562000 | 241500 | 242000 | 242500 | 241500 | 317 |
| 507 | 20240813 | 101900 | 33291874000 | 242000 | 242000 | 242000 | 241500 | 431 |
| 508 | 20240813 | 101800 | 33187669000 | 242000 | 241500 | 242000 | 241500 | 544 |
| 509 | 20240813 | 101700 | 33056116000 | 241500 | 241500 | 242000 | 241000 | 162 |
| 510 | 20240813 | 101600 | 33016986500 | 241500 | 241000 | 242000 | 241000 | 1087 |
| 511 | 20240813 | 101500 | 32754697500 | 241000 | 242000 | 242000 | 241000 | 475 |
| 512 | 20240813 | 101400 | 32639950500 | 242000 | 241500 | 242000 | 241500 | 1205 |
| 513 | 20240813 | 101300 | 32348910500 | 242000 | 241500 | 242000 | 241500 | 646 |
| 514 | 20240813 | 101200 | 32192855000 | 242000 | 241500 | 242000 | 241500 | 650 |
| 515 | 20240813 | 101100 | 32035801500 | 242000 | 241000 | 242000 | 241000 | 1815 |
| 516 | 20240813 | 101000 | 31597338500 | 241000 | 241500 | 242000 | 241000 | 401 |
| 517 | 20240813 | 100900 | 31500524500 | 241500 | 242000 | 242000 | 241500 | 577 |
| 518 | 20240813 | 100800 | 31361161500 | 242000 | 241500 | 242000 | 241500 | 108 |
| 519 | 20240813 | 100700 | 31335054000 | 241500 | 241500 | 242000 | 241500 | 458 |
| 520 | 20240813 | 100600 | 31224400000 | 241500 | 241500 | 242000 | 241500 | 222 |
| 521 | 20240813 | 100500 | 31170744000 | 241500 | 242000 | 242000 | 241500 | 215 |
| 522 | 20240813 | 100400 | 31118794000 | 242000 | 242000 | 242000 | 241500 | 1525 |
| 523 | 20240813 | 100300 | 30750422000 | 241500 | 242000 | 242000 | 241500 | 298 |
| 524 | 20240813 | 100200 | 30678375500 | 241500 | 241500 | 242000 | 241500 | 270 |
| 525 | 20240813 | 100100 | 30613147000 | 241500 | 241500 | 242000 | 241500 | 666 |
| 526 | 20240813 | 100000 | 30452250000 | 241500 | 242000 | 242000 | 241500 | 145 |
| 527 | 20240813 | 095900 | 30417206500 | 241500 | 242000 | 242000 | 241500 | 255 |
| 528 | 20240813 | 095800 | 30355600000 | 241500 | 242500 | 242500 | 241500 | 3206 |
| 529 | 20240813 | 095700 | 29580045000 | 242000 | 242000 | 242500 | 242000 | 354 |
| 530 | 20240813 | 095600 | 29494330500 | 242500 | 242000 | 242500 | 242000 | 849 |
| 531 | 20240813 | 095500 | 29288496500 | 242000 | 242000 | 242500 | 242000 | 1738 |
| 532 | 20240813 | 095400 | 28867477500 | 242500 | 242500 | 242500 | 242000 | 154 |
| 533 | 20240813 | 095300 | 28830168500 | 242500 | 242000 | 242500 | 242000 | 555 |
| 534 | 20240813 | 095200 | 28695819500 | 242000 | 242000 | 242500 | 241500 | 1944 |
| 535 | 20240813 | 095100 | 28225564000 | 241500 | 242500 | 242500 | 241500 | 5529 |
| 536 | 20240813 | 095000 | 26889089000 | 242500 | 242000 | 242500 | 242000 | 493 |
| 537 | 20240813 | 094900 | 26769720500 | 242000 | 242500 | 243000 | 241500 | 2504 |
| 538 | 20240813 | 094800 | 26163724000 | 243000 | 243000 | 243000 | 242000 | 6100 |
| 539 | 20240813 | 094700 | 24686286500 | 243000 | 243000 | 243000 | 242500 | 836 |
| 540 | 20240813 | 094600 | 24483498500 | 243000 | 243000 | 243000 | 242500 | 1075 |
| 541 | 20240813 | 094500 | 24222711000 | 242500 | 242500 | 243000 | 242500 | 103 |
| 542 | 20240813 | 094400 | 24197724500 | 242500 | 242500 | 243000 | 242000 | 882 |
| 543 | 20240813 | 094300 | 23983817500 | 242500 | 242500 | 243000 | 242000 | 1345 |
| 544 | 20240813 | 094200 | 23657799500 | 242500 | 243000 | 243000 | 242500 | 369 |
| 545 | 20240813 | 094100 | 23568287500 | 242500 | 242500 | 243000 | 242500 | 1412 |
| 546 | 20240813 | 094000 | 23225764500 | 242500 | 243000 | 243000 | 242000 | 2975 |
| 547 | 20240813 | 093900 | 22504208500 | 243000 | 242000 | 243000 | 242000 | 2060 |
| 548 | 20240813 | 093800 | 22004933500 | 242000 | 242000 | 242500 | 241500 | 462 |
| 549 | 20240813 | 093700 | 21893100500 | 242000 | 242000 | 242500 | 241500 | 2385 |
| 550 | 20240813 | 093600 | 21315926000 | 242000 | 242000 | 242500 | 241500 | 2145 |
| 551 | 20240813 | 093500 | 20796674000 | 242000 | 242500 | 242500 | 241500 | 782 |
| 552 | 20240813 | 093400 | 20607392000 | 242500 | 243000 | 243000 | 241500 | 1271 |
| 553 | 20240813 | 093300 | 20299834500 | 243000 | 242500 | 243000 | 242000 | 483 |
| 554 | 20240813 | 093200 | 20182667000 | 242000 | 242000 | 243500 | 242000 | 8470 |
| 555 | 20240813 | 093100 | 18128740000 | 242000 | 242500 | 243000 | 242000 | 11502 |
| 556 | 20240813 | 093000 | 15344354500 | 242500 | 243000 | 243000 | 242500 | 1786 |
| 557 | 20240813 | 092900 | 14911218500 | 242500 | 243000 | 243500 | 242500 | 1109 |
| 558 | 20240813 | 092800 | 14641784500 | 242500 | 242500 | 243000 | 242500 | 1228 |
| 559 | 20240813 | 092700 | 14343873000 | 242500 | 243000 | 243500 | 242500 | 3717 |
| 560 | 20240813 | 092600 | 13440595000 | 243000 | 243500 | 243500 | 243000 | 732 |
| 561 | 20240813 | 092500 | 13262652500 | 243000 | 243500 | 243500 | 243000 | 1144 |
| 562 | 20240813 | 092400 | 12984576000 | 243000 | 243000 | 243500 | 243000 | 890 |
| 563 | 20240813 | 092300 | 12767980000 | 243500 | 244000 | 244000 | 243000 | 1469 |
| 564 | 20240813 | 092200 | 12410333000 | 244000 | 243500 | 244000 | 243500 | 1153 |
| 565 | 20240813 | 092100 | 12129532500 | 244000 | 243500 | 244000 | 243500 | 292 |
| 566 | 20240813 | 092000 | 12058301000 | 244000 | 243500 | 244000 | 243500 | 834 |
| 567 | 20240813 | 091900 | 11855129500 | 243500 | 244000 | 244000 | 243500 | 1509 |
| 568 | 20240813 | 091800 | 11487551500 | 244000 | 244000 | 244000 | 243500 | 212 |
| 569 | 20240813 | 091700 | 11435901000 | 244000 | 244000 | 244000 | 243500 | 297 |
| 570 | 20240813 | 091600 | 11363467500 | 244000 | 244000 | 244000 | 243500 | 2327 |
| 571 | 20240813 | 091500 | 10796169500 | 243500 | 243500 | 244000 | 243500 | 214 |
| 572 | 20240813 | 091400 | 10744018500 | 244000 | 243500 | 244000 | 243500 | 145 |
| 573 | 20240813 | 091300 | 10708678000 | 244000 | 243500 | 244000 | 243000 | 1795 |
| 574 | 20240813 | 091200 | 10271636000 | 243500 | 243500 | 244000 | 243000 | 1191 |
| 575 | 20240813 | 091100 | 9981614500 | 243500 | 244500 | 244500 | 243500 | 1026 |
| 576 | 20240813 | 091000 | 9731275500 | 244500 | 244500 | 244500 | 243500 | 1850 |
| 577 | 20240813 | 090900 | 9279791000 | 244000 | 244500 | 244500 | 244000 | 588 |
| 578 | 20240813 | 090800 | 9136028000 | 244500 | 243000 | 244500 | 243000 | 5586 |
| 579 | 20240813 | 090700 | 7772470500 | 243000 | 243500 | 243500 | 243000 | 1886 |
| 580 | 20240813 | 090600 | 7313430500 | 243500 | 244500 | 244500 | 243000 | 4583 |
| 581 | 20240813 | 090500 | 6196286000 | 244500 | 244000 | 244500 | 244000 | 513 |
| 582 | 20240813 | 090400 | 6071054500 | 244500 | 244500 | 244500 | 244000 | 292 |
| 583 | 20240813 | 090300 | 5999698000 | 244500 | 245500 | 245500 | 244000 | 3903 |
| 584 | 20240813 | 090200 | 5043163000 | 245500 | 244000 | 245500 | 243500 | 10149 |
| 585 | 20240813 | 090100 | 2560909500 | 244000 | 243500 | 244500 | 243000 | 1974 |
| 586 | 20240813 | 090000 | 2079657500 | 243500 | 242000 | 243500 | 242000 | 8543 |