34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 184500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 96706 |
| 3 | 20240808 | 184400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 4 | 20240808 | 184300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 5 | 20240808 | 184200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 6 | 20240808 | 184100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 7 | 20240808 | 184000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 8 | 20240808 | 183900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 9 | 20240808 | 183800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 10 | 20240808 | 183700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 11 | 20240808 | 183600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 12 | 20240808 | 183500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 13 | 20240808 | 183400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 14 | 20240808 | 183300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 15 | 20240808 | 183200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 16 | 20240808 | 183100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 17 | 20240808 | 183000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 18 | 20240808 | 182900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 19 | 20240808 | 182800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 20 | 20240808 | 182700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 21 | 20240808 | 182600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 22 | 20240808 | 182500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 23 | 20240808 | 182400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 24 | 20240808 | 182300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 25 | 20240808 | 182200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 26 | 20240808 | 182100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 27 | 20240808 | 182000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 28 | 20240808 | 181900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 29 | 20240808 | 181800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 30 | 20240808 | 181700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 31 | 20240808 | 181600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 32 | 20240808 | 181500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 96706 |
| 33 | 20240808 | 181400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 34 | 20240808 | 181300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 35 | 20240808 | 181200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 36 | 20240808 | 181100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 37 | 20240808 | 181000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 38 | 20240808 | 180900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 39 | 20240808 | 180800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 40 | 20240808 | 180700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 41 | 20240808 | 180600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 42 | 20240808 | 180500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 43 | 20240808 | 180400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 44 | 20240808 | 180300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 45 | 20240808 | 180200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 46 | 20240808 | 180100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 47 | 20240808 | 180000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 48 | 20240808 | 175900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 49 | 20240808 | 175800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 50 | 20240808 | 175700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 51 | 20240808 | 175600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 52 | 20240808 | 175500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 53 | 20240808 | 175400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 54 | 20240808 | 175300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 55 | 20240808 | 175200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 56 | 20240808 | 175100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 57 | 20240808 | 175000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 58 | 20240808 | 174900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 59 | 20240808 | 174800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 60 | 20240808 | 174700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 61 | 20240808 | 174600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 62 | 20240808 | 174500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 96706 |
| 63 | 20240808 | 174400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 64 | 20240808 | 174300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 65 | 20240808 | 174200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 66 | 20240808 | 174100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 67 | 20240808 | 174000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 68 | 20240808 | 173900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 69 | 20240808 | 173800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 70 | 20240808 | 173700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 71 | 20240808 | 173600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 72 | 20240808 | 173500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 73 | 20240808 | 173400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 74 | 20240808 | 173300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 75 | 20240808 | 173200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 76 | 20240808 | 173100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 77 | 20240808 | 173000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 78 | 20240808 | 172900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 79 | 20240808 | 172800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 80 | 20240808 | 172700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 81 | 20240808 | 172600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 82 | 20240808 | 172500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 83 | 20240808 | 172400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 84 | 20240808 | 172300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 85 | 20240808 | 172200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 86 | 20240808 | 172100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 87 | 20240808 | 172000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 88 | 20240808 | 171900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 89 | 20240808 | 171800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 90 | 20240808 | 171700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 91 | 20240808 | 171600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 92 | 20240808 | 171500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 96706 |
| 93 | 20240808 | 171400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 94 | 20240808 | 171300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 95 | 20240808 | 171200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 96 | 20240808 | 171100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 97 | 20240808 | 171000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 98 | 20240808 | 170900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 99 | 20240808 | 170800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 100 | 20240808 | 170700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 101 | 20240808 | 170600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 102 | 20240808 | 170500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 103 | 20240808 | 170400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 104 | 20240808 | 170300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 105 | 20240808 | 170200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 106 | 20240808 | 170100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 107 | 20240808 | 170000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 108 | 20240808 | 165900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 109 | 20240808 | 165800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 110 | 20240808 | 165700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 111 | 20240808 | 165600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 112 | 20240808 | 165500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 113 | 20240808 | 165400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 114 | 20240808 | 165300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 115 | 20240808 | 165200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 116 | 20240808 | 165100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 117 | 20240808 | 165000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 118 | 20240808 | 164900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 119 | 20240808 | 164800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 120 | 20240808 | 164700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 121 | 20240808 | 164600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 122 | 20240808 | 164500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 96706 |
| 123 | 20240808 | 164400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 124 | 20240808 | 164300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 125 | 20240808 | 164200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 126 | 20240808 | 164100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 127 | 20240808 | 164000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 128 | 20240808 | 163900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 129 | 20240808 | 163800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 130 | 20240808 | 163700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 131 | 20240808 | 163600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 132 | 20240808 | 163500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 133 | 20240808 | 163400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 134 | 20240808 | 163300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 135 | 20240808 | 163200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 136 | 20240808 | 163100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 137 | 20240808 | 163000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 138 | 20240808 | 162900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 139 | 20240808 | 162800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 140 | 20240808 | 162700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 141 | 20240808 | 162600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 142 | 20240808 | 162500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 143 | 20240808 | 162400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 144 | 20240808 | 162300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 145 | 20240808 | 162200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 146 | 20240808 | 162100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 147 | 20240808 | 162000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 148 | 20240808 | 161900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 149 | 20240808 | 161800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 150 | 20240808 | 161700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 151 | 20240808 | 161600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 152 | 20240808 | 161500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 96706 |
| 153 | 20240808 | 161400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 154 | 20240808 | 161300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 155 | 20240808 | 161200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 156 | 20240808 | 161100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 157 | 20240808 | 161000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 158 | 20240808 | 160900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 159 | 20240808 | 160800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 160 | 20240808 | 160700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 161 | 20240808 | 160600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 162 | 20240808 | 160500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 163 | 20240808 | 160400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 164 | 20240808 | 160300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 165 | 20240808 | 160200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 166 | 20240808 | 160100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 167 | 20240808 | 160000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 168 | 20240808 | 155900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 169 | 20240808 | 155800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 170 | 20240808 | 155700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 171 | 20240808 | 155600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 172 | 20240808 | 155500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 173 | 20240808 | 155400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 174 | 20240808 | 155300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 175 | 20240808 | 155200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 176 | 20240808 | 155100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 177 | 20240808 | 155000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 178 | 20240808 | 154900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 179 | 20240808 | 154800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 180 | 20240808 | 154700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 181 | 20240808 | 154600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 182 | 20240808 | 154500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 96706 |
| 183 | 20240808 | 154400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 184 | 20240808 | 154300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 185 | 20240808 | 154200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 186 | 20240808 | 154100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 187 | 20240808 | 154000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 188 | 20240808 | 153900 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 189 | 20240808 | 153800 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 190 | 20240808 | 153700 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 191 | 20240808 | 153600 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 192 | 20240808 | 153500 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 193 | 20240808 | 153400 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 194 | 20240808 | 153300 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 195 | 20240808 | 153200 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 196 | 20240808 | 153100 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 0 |
| 197 | 20240808 | 153000 | 127799881500 | 319000 | 319000 | 319000 | 319000 | 96706 |
| 198 | 20240808 | 152900 | 96950667500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 199 | 20240808 | 152800 | 96950667500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 200 | 20240808 | 152700 | 96950667500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 201 | 20240808 | 152600 | 96950667500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 202 | 20240808 | 152500 | 96950667500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 203 | 20240808 | 152400 | 96950667500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 204 | 20240808 | 152300 | 96950667500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 205 | 20240808 | 152200 | 96950667500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 206 | 20240808 | 152100 | 96950667500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 207 | 20240808 | 152000 | 96950667500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 208 | 20240808 | 151900 | 96950667500 | 319500 | 318000 | 319500 | 318000 | 1721 |
| 209 | 20240808 | 151800 | 96401893000 | 318500 | 318000 | 318500 | 318000 | 4243 |
| 210 | 20240808 | 151700 | 95051581000 | 318000 | 318000 | 318500 | 318000 | 2518 |
| 211 | 20240808 | 151600 | 94249937500 | 318000 | 318000 | 318500 | 318000 | 1854 |
| 212 | 20240808 | 151500 | 93659996500 | 318000 | 318000 | 319000 | 318000 | 929 |
| 213 | 20240808 | 151400 | 93364286000 | 318000 | 318500 | 319000 | 318000 | 2137 |
| 214 | 20240808 | 151300 | 92683610500 | 319000 | 319000 | 319000 | 318000 | 1433 |
| 215 | 20240808 | 151200 | 92227197500 | 319000 | 318000 | 319000 | 318000 | 1271 |
| 216 | 20240808 | 151100 | 91822654000 | 318000 | 318000 | 318500 | 318000 | 1134 |
| 217 | 20240808 | 151000 | 91461882500 | 318000 | 318000 | 318500 | 317500 | 2065 |
| 218 | 20240808 | 150900 | 90805011500 | 318500 | 318000 | 318500 | 317500 | 2313 |
| 219 | 20240808 | 150800 | 90069698500 | 318000 | 318000 | 318500 | 317500 | 1531 |
| 220 | 20240808 | 150700 | 89582917500 | 318000 | 318000 | 318000 | 317500 | 1200 |
| 221 | 20240808 | 150600 | 89201707500 | 318000 | 318000 | 318500 | 317500 | 1113 |
| 222 | 20240808 | 150500 | 88847861500 | 318500 | 318000 | 318500 | 318000 | 1924 |
| 223 | 20240808 | 150400 | 88235823500 | 318000 | 317500 | 318500 | 317500 | 1040 |
| 224 | 20240808 | 150300 | 87905115500 | 318000 | 318000 | 318500 | 317500 | 2363 |
| 225 | 20240808 | 150200 | 87153668000 | 318000 | 318000 | 318500 | 317500 | 792 |
| 226 | 20240808 | 150100 | 86901807500 | 318000 | 319000 | 319000 | 317500 | 2063 |
| 227 | 20240808 | 150000 | 86244909000 | 319000 | 318000 | 319500 | 318000 | 1185 |
| 228 | 20240808 | 145900 | 85867350500 | 318000 | 318000 | 318500 | 317500 | 1112 |
| 229 | 20240808 | 145800 | 85513782500 | 318000 | 318500 | 319000 | 317500 | 4932 |
| 230 | 20240808 | 145700 | 83944148500 | 319000 | 318500 | 319000 | 318000 | 1757 |
| 231 | 20240808 | 145600 | 83384657000 | 318500 | 318000 | 318500 | 318000 | 776 |
| 232 | 20240808 | 145500 | 83137729500 | 318500 | 318000 | 318500 | 318000 | 758 |
| 233 | 20240808 | 145400 | 82896592500 | 318000 | 318500 | 318500 | 318000 | 1195 |
| 234 | 20240808 | 145300 | 82516426500 | 318500 | 318500 | 318500 | 318000 | 1171 |
| 235 | 20240808 | 145200 | 82143681000 | 318500 | 318000 | 318500 | 318000 | 908 |
| 236 | 20240808 | 145100 | 81854739000 | 318500 | 318500 | 319000 | 318000 | 3102 |
| 237 | 20240808 | 145000 | 80866780000 | 318500 | 319000 | 319000 | 318500 | 1170 |
| 238 | 20240808 | 144900 | 80494100500 | 318500 | 318500 | 319000 | 318500 | 896 |
| 239 | 20240808 | 144800 | 80208637000 | 319000 | 318500 | 319000 | 318500 | 724 |
| 240 | 20240808 | 144700 | 79977993000 | 318500 | 319000 | 319000 | 318500 | 743 |
| 241 | 20240808 | 144600 | 79741280500 | 319000 | 319500 | 319500 | 318500 | 1984 |
| 242 | 20240808 | 144500 | 79108306500 | 319000 | 319500 | 319500 | 319000 | 703 |
| 243 | 20240808 | 144400 | 78884008000 | 319500 | 319500 | 319500 | 319000 | 620 |
| 244 | 20240808 | 144300 | 78686175500 | 319500 | 319500 | 320000 | 319000 | 1159 |
| 245 | 20240808 | 144200 | 78315666000 | 319500 | 319500 | 320000 | 319000 | 773 |
| 246 | 20240808 | 144100 | 78068859500 | 319500 | 319500 | 320000 | 319000 | 2082 |
| 247 | 20240808 | 144000 | 77403616500 | 319500 | 320500 | 320500 | 319500 | 4556 |
| 248 | 20240808 | 143900 | 75945891000 | 320500 | 320000 | 320500 | 320000 | 514 |
| 249 | 20240808 | 143800 | 75781306000 | 320000 | 320500 | 320500 | 320000 | 325 |
| 250 | 20240808 | 143700 | 75677275500 | 320500 | 320500 | 321000 | 320000 | 560 |
| 251 | 20240808 | 143600 | 75497840500 | 320500 | 320500 | 321000 | 320500 | 332 |
| 252 | 20240808 | 143500 | 75391407000 | 321000 | 321000 | 321000 | 320500 | 514 |
| 253 | 20240808 | 143400 | 75226651000 | 320500 | 321000 | 321000 | 320500 | 466 |
| 254 | 20240808 | 143300 | 75077161500 | 321000 | 320500 | 321000 | 320500 | 362 |
| 255 | 20240808 | 143200 | 74961111000 | 320500 | 321000 | 321000 | 320500 | 425 |
| 256 | 20240808 | 143100 | 74824777500 | 320500 | 321000 | 321000 | 320500 | 263 |
| 257 | 20240808 | 143000 | 74740453000 | 320500 | 320500 | 321000 | 320500 | 395 |
| 258 | 20240808 | 142900 | 74613820000 | 320500 | 320500 | 321000 | 320500 | 725 |
| 259 | 20240808 | 142800 | 74381380500 | 320500 | 320500 | 321000 | 320500 | 924 |
| 260 | 20240808 | 142700 | 74085212500 | 320500 | 321500 | 321500 | 320500 | 576 |
| 261 | 20240808 | 142600 | 73900352500 | 321500 | 321500 | 321500 | 321000 | 280 |
| 262 | 20240808 | 142500 | 73810434000 | 321500 | 321500 | 321500 | 320500 | 219 |
| 263 | 20240808 | 142400 | 73740134000 | 321000 | 321500 | 321500 | 321000 | 693 |
| 264 | 20240808 | 142300 | 73517650000 | 321500 | 321000 | 321500 | 321000 | 552 |
| 265 | 20240808 | 142200 | 73340416000 | 321500 | 321000 | 321500 | 321000 | 238 |
| 266 | 20240808 | 142100 | 73263976500 | 321500 | 321500 | 322000 | 321000 | 460 |
| 267 | 20240808 | 142000 | 73116106500 | 322000 | 321500 | 322000 | 321500 | 197 |
| 268 | 20240808 | 141900 | 73052738500 | 321500 | 322500 | 322500 | 321500 | 592 |
| 269 | 20240808 | 141800 | 72862109500 | 322000 | 322500 | 323000 | 322000 | 602 |
| 270 | 20240808 | 141700 | 72667982000 | 322500 | 322500 | 323000 | 322500 | 291 |
| 271 | 20240808 | 141600 | 72574109000 | 322500 | 323000 | 323000 | 322500 | 276 |
| 272 | 20240808 | 141500 | 72485040500 | 322500 | 322500 | 323000 | 322500 | 173 |
| 273 | 20240808 | 141400 | 72429219500 | 322500 | 323000 | 323000 | 322500 | 190 |
| 274 | 20240808 | 141300 | 72367913000 | 322500 | 323000 | 323000 | 322500 | 118 |
| 275 | 20240808 | 141200 | 72329843500 | 323000 | 323000 | 323000 | 322500 | 669 |
| 276 | 20240808 | 141100 | 72113819000 | 323000 | 323000 | 323000 | 322500 | 138 |
| 277 | 20240808 | 141000 | 72069309000 | 322500 | 322500 | 323000 | 322500 | 414 |
| 278 | 20240808 | 140900 | 71935758000 | 323000 | 322500 | 323000 | 322500 | 201 |
| 279 | 20240808 | 140800 | 71870912500 | 322500 | 321500 | 323000 | 321500 | 265 |
| 280 | 20240808 | 140700 | 71785600000 | 321500 | 322500 | 322500 | 321500 | 160 |
| 281 | 20240808 | 140600 | 71734076000 | 322000 | 322000 | 322500 | 322000 | 621 |
| 282 | 20240808 | 140500 | 71533936000 | 322000 | 322500 | 323000 | 322000 | 228 |
| 283 | 20240808 | 140400 | 71460416000 | 322500 | 322500 | 323500 | 322000 | 643 |
| 284 | 20240808 | 140300 | 71252855500 | 322500 | 322000 | 322500 | 321500 | 846 |
| 285 | 20240808 | 140200 | 70980437000 | 321500 | 321500 | 322000 | 321500 | 246 |
| 286 | 20240808 | 140100 | 70901318000 | 322000 | 322000 | 322000 | 321500 | 172 |
| 287 | 20240808 | 140000 | 70845993000 | 321500 | 321500 | 322000 | 321500 | 170 |
| 288 | 20240808 | 135900 | 70791324500 | 321500 | 321500 | 322000 | 321000 | 252 |
| 289 | 20240808 | 135800 | 70710313500 | 321500 | 321500 | 322000 | 321000 | 116 |
| 290 | 20240808 | 135700 | 70673027000 | 321500 | 320500 | 322000 | 320500 | 2039 |
| 291 | 20240808 | 135600 | 70017801000 | 321000 | 320500 | 321000 | 320500 | 216 |
| 292 | 20240808 | 135500 | 69948546000 | 320500 | 321000 | 321000 | 320500 | 406 |
| 293 | 20240808 | 135400 | 69818401000 | 320500 | 320500 | 321000 | 320000 | 447 |
| 294 | 20240808 | 135300 | 69675210000 | 321000 | 320500 | 321000 | 320500 | 477 |
| 295 | 20240808 | 135200 | 69522327500 | 320500 | 320500 | 321000 | 320500 | 215 |
| 296 | 20240808 | 135100 | 69453392500 | 320500 | 321000 | 321000 | 320500 | 307 |
| 297 | 20240808 | 135000 | 69354981500 | 321000 | 320500 | 321000 | 320500 | 500 |
| 298 | 20240808 | 134900 | 69194727000 | 321000 | 320500 | 321000 | 320000 | 1001 |
| 299 | 20240808 | 134800 | 68874093000 | 321000 | 320500 | 321000 | 320000 | 1867 |
| 300 | 20240808 | 134700 | 68275751500 | 320500 | 320500 | 321000 | 320500 | 587 |
| 301 | 20240808 | 134600 | 68087611500 | 320500 | 320500 | 321000 | 320500 | 106 |
| 302 | 20240808 | 134500 | 68053624000 | 321000 | 320500 | 321000 | 320500 | 303 |
| 303 | 20240808 | 134400 | 67956495000 | 320500 | 321500 | 321500 | 320500 | 1486 |
| 304 | 20240808 | 134300 | 67479490000 | 321500 | 321500 | 321500 | 321000 | 134 |
| 305 | 20240808 | 134200 | 67436440500 | 321000 | 321500 | 321500 | 321000 | 222 |
| 306 | 20240808 | 134100 | 67365126500 | 321500 | 321500 | 321500 | 321000 | 413 |
| 307 | 20240808 | 134000 | 67232439000 | 321500 | 321500 | 321500 | 321000 | 2061 |
| 308 | 20240808 | 133900 | 66570367000 | 321500 | 321000 | 321500 | 321000 | 435 |
| 309 | 20240808 | 133800 | 66430703000 | 321000 | 321500 | 321500 | 321000 | 931 |
| 310 | 20240808 | 133700 | 66131473500 | 321500 | 321500 | 322000 | 321500 | 209 |
| 311 | 20240808 | 133600 | 66064262000 | 321500 | 322000 | 322000 | 321500 | 1087 |
| 312 | 20240808 | 133500 | 65714383500 | 322000 | 322500 | 322500 | 322000 | 623 |
| 313 | 20240808 | 133400 | 65513754500 | 322500 | 322500 | 322500 | 322000 | 155 |
| 314 | 20240808 | 133300 | 65463805000 | 322500 | 322500 | 323000 | 322000 | 413 |
| 315 | 20240808 | 133200 | 65330586500 | 322500 | 323000 | 323000 | 322500 | 631 |
| 316 | 20240808 | 133100 | 65127066500 | 322500 | 322500 | 323000 | 322500 | 164 |
| 317 | 20240808 | 133000 | 65074174500 | 323000 | 322500 | 323000 | 322000 | 1027 |
| 318 | 20240808 | 132900 | 64742779000 | 322500 | 323500 | 323500 | 322500 | 1297 |
| 319 | 20240808 | 132800 | 64323869000 | 323500 | 323500 | 323500 | 323000 | 117 |
| 320 | 20240808 | 132700 | 64286045500 | 323500 | 323500 | 323500 | 323000 | 171 |
| 321 | 20240808 | 132600 | 64230751500 | 323500 | 323000 | 323500 | 323000 | 238 |
| 322 | 20240808 | 132500 | 64153774500 | 323000 | 323500 | 323500 | 323000 | 170 |
| 323 | 20240808 | 132400 | 64098809000 | 323500 | 323500 | 323500 | 323000 | 322 |
| 324 | 20240808 | 132300 | 63994709000 | 323500 | 323000 | 323500 | 323000 | 467 |
| 325 | 20240808 | 132200 | 63843648500 | 323000 | 323500 | 323500 | 323000 | 228 |
| 326 | 20240808 | 132100 | 63769920500 | 323500 | 323500 | 323500 | 323000 | 348 |
| 327 | 20240808 | 132000 | 63657347500 | 323500 | 323000 | 323500 | 323000 | 604 |
| 328 | 20240808 | 131900 | 63462139500 | 323500 | 323000 | 323500 | 323000 | 62 |
| 329 | 20240808 | 131800 | 63442089500 | 323000 | 323000 | 323500 | 323000 | 462 |
| 330 | 20240808 | 131700 | 63292675000 | 323000 | 322500 | 323500 | 322500 | 635 |
| 331 | 20240808 | 131600 | 63087573000 | 322500 | 322500 | 323000 | 322500 | 119 |
| 332 | 20240808 | 131500 | 63049176000 | 323000 | 322500 | 323000 | 322500 | 160 |
| 333 | 20240808 | 131400 | 62997529500 | 323000 | 322500 | 323000 | 322500 | 176 |
| 334 | 20240808 | 131300 | 62940686000 | 322500 | 323000 | 323000 | 322500 | 67 |
| 335 | 20240808 | 131200 | 62919067500 | 322500 | 323000 | 323000 | 322500 | 175 |
| 336 | 20240808 | 131100 | 62862583000 | 323000 | 323500 | 323500 | 322500 | 453 |
| 337 | 20240808 | 131000 | 62716225500 | 323500 | 323000 | 323500 | 322500 | 193 |
| 338 | 20240808 | 130900 | 62653888500 | 323000 | 322500 | 323000 | 322500 | 853 |
| 339 | 20240808 | 130800 | 62378533500 | 323000 | 323000 | 323000 | 322500 | 111 |
| 340 | 20240808 | 130700 | 62342700000 | 323000 | 323000 | 323000 | 322500 | 117 |
| 341 | 20240808 | 130600 | 62304928000 | 323000 | 323000 | 323000 | 322500 | 125 |
| 342 | 20240808 | 130500 | 62264587500 | 322500 | 323000 | 323000 | 322500 | 67 |
| 343 | 20240808 | 130400 | 62242973000 | 322500 | 323000 | 323000 | 322500 | 173 |
| 344 | 20240808 | 130300 | 62187100000 | 323000 | 323000 | 323000 | 323000 | 232 |
| 345 | 20240808 | 130200 | 62112164000 | 323000 | 323000 | 323500 | 323000 | 196 |
| 346 | 20240808 | 130100 | 62048838000 | 323000 | 323000 | 323500 | 323000 | 357 |
| 347 | 20240808 | 130000 | 61933514500 | 323500 | 323000 | 323500 | 323000 | 72 |
| 348 | 20240808 | 125900 | 61910237500 | 323500 | 323000 | 323500 | 323000 | 30 |
| 349 | 20240808 | 125800 | 61900539000 | 323500 | 323000 | 323500 | 322500 | 268 |
| 350 | 20240808 | 125700 | 61813969500 | 323000 | 323000 | 323500 | 323000 | 743 |
| 351 | 20240808 | 125600 | 61573973000 | 323500 | 323500 | 324000 | 323500 | 758 |
| 352 | 20240808 | 125500 | 61328726000 | 323500 | 324500 | 324500 | 323500 | 935 |
| 353 | 20240808 | 125400 | 61025776000 | 324500 | 324000 | 324500 | 324000 | 128 |
| 354 | 20240808 | 125300 | 60984296000 | 324000 | 325000 | 325500 | 324000 | 2372 |
| 355 | 20240808 | 125200 | 60213790500 | 325500 | 325500 | 325500 | 325000 | 138 |
| 356 | 20240808 | 125100 | 60168872500 | 325500 | 325500 | 326000 | 325500 | 497 |
| 357 | 20240808 | 125000 | 60007084500 | 326000 | 326000 | 326000 | 325500 | 175 |
| 358 | 20240808 | 124900 | 59950072000 | 325500 | 326000 | 326000 | 325000 | 811 |
| 359 | 20240808 | 124800 | 59686089000 | 325500 | 326000 | 326500 | 325000 | 1376 |
| 360 | 20240808 | 124700 | 59237624500 | 325500 | 325500 | 326500 | 325000 | 5737 |
| 361 | 20240808 | 124600 | 57368282500 | 325000 | 325000 | 325000 | 324500 | 2264 |
| 362 | 20240808 | 124500 | 56632487000 | 324500 | 325000 | 325000 | 324500 | 192 |
| 363 | 20240808 | 124400 | 56570099500 | 325000 | 324500 | 325000 | 324500 | 228 |
| 364 | 20240808 | 124300 | 56496015500 | 324500 | 324000 | 325000 | 324000 | 2415 |
| 365 | 20240808 | 124200 | 55712234500 | 324000 | 324000 | 324000 | 323500 | 2376 |
| 366 | 20240808 | 124100 | 54942431500 | 324000 | 323500 | 324000 | 323500 | 104 |
| 367 | 20240808 | 124000 | 54908775500 | 324000 | 324000 | 324000 | 323500 | 31 |
| 368 | 20240808 | 123900 | 54898740500 | 324000 | 324000 | 324000 | 323500 | 140 |
| 369 | 20240808 | 123800 | 54853383000 | 324000 | 324000 | 324000 | 323500 | 34 |
| 370 | 20240808 | 123700 | 54842380000 | 323500 | 323500 | 324000 | 323500 | 89 |
| 371 | 20240808 | 123600 | 54813582000 | 323500 | 324000 | 324000 | 323500 | 121 |
| 372 | 20240808 | 123500 | 54774424500 | 324000 | 324000 | 324000 | 323500 | 655 |
| 373 | 20240808 | 123400 | 54562521500 | 324000 | 323500 | 324000 | 323500 | 197 |
| 374 | 20240808 | 123300 | 54498779000 | 323500 | 324000 | 324000 | 323500 | 892 |
| 375 | 20240808 | 123200 | 54210194000 | 323500 | 324000 | 324000 | 323500 | 100 |
| 376 | 20240808 | 123100 | 54177829500 | 324000 | 324000 | 324000 | 323500 | 156 |
| 377 | 20240808 | 123000 | 54127287000 | 324000 | 323500 | 324000 | 323500 | 232 |
| 378 | 20240808 | 122900 | 54052206000 | 324000 | 323500 | 324000 | 323500 | 225 |
| 379 | 20240808 | 122800 | 53979401500 | 323500 | 324000 | 324000 | 323500 | 86 |
| 380 | 20240808 | 122700 | 53951543000 | 323500 | 324000 | 324000 | 323500 | 91 |
| 381 | 20240808 | 122600 | 53922069000 | 324000 | 324000 | 324000 | 323500 | 88 |
| 382 | 20240808 | 122500 | 53893559000 | 324000 | 323500 | 324000 | 323500 | 101 |
| 383 | 20240808 | 122400 | 53860877000 | 324000 | 323500 | 324000 | 323500 | 462 |
| 384 | 20240808 | 122300 | 53711414500 | 323500 | 323500 | 324000 | 323000 | 193 |
| 385 | 20240808 | 122200 | 53649005500 | 323000 | 324000 | 324000 | 323000 | 477 |
| 386 | 20240808 | 122100 | 53494688000 | 323500 | 323500 | 324000 | 323500 | 224 |
| 387 | 20240808 | 122000 | 53422218500 | 323500 | 323500 | 323500 | 322500 | 624 |
| 388 | 20240808 | 121900 | 53220598000 | 323500 | 323500 | 324000 | 323000 | 767 |
| 389 | 20240808 | 121800 | 52972474500 | 324000 | 324000 | 324000 | 323500 | 196 |
| 390 | 20240808 | 121700 | 52908984000 | 324000 | 323000 | 324000 | 323000 | 661 |
| 391 | 20240808 | 121600 | 52695144500 | 323500 | 323000 | 323500 | 323000 | 194 |
| 392 | 20240808 | 121500 | 52632406500 | 323000 | 323000 | 323500 | 323000 | 186 |
| 393 | 20240808 | 121400 | 52572276500 | 323000 | 323000 | 323500 | 322500 | 232 |
| 394 | 20240808 | 121300 | 52497332500 | 322500 | 323000 | 323500 | 322500 | 272 |
| 395 | 20240808 | 121200 | 52409479000 | 322500 | 323000 | 323000 | 322500 | 290 |
| 396 | 20240808 | 121100 | 52315811500 | 323000 | 323000 | 323000 | 322500 | 59 |
| 397 | 20240808 | 121000 | 52296755000 | 322500 | 323000 | 323000 | 322500 | 69 |
| 398 | 20240808 | 120900 | 52274496500 | 322500 | 323000 | 323000 | 322500 | 150 |
| 399 | 20240808 | 120800 | 52226088000 | 323000 | 323000 | 323500 | 323000 | 186 |
| 400 | 20240808 | 120700 | 52165990000 | 323000 | 323000 | 323500 | 323000 | 149 |
| 401 | 20240808 | 120600 | 52117860500 | 323000 | 323000 | 323500 | 323000 | 66 |
| 402 | 20240808 | 120500 | 52096538500 | 323000 | 322500 | 323500 | 322500 | 198 |
| 403 | 20240808 | 120400 | 52032587500 | 322500 | 324000 | 324000 | 322500 | 912 |
| 404 | 20240808 | 120300 | 51737618000 | 323500 | 323500 | 324000 | 323500 | 169 |
| 405 | 20240808 | 120200 | 51682937000 | 324000 | 323500 | 324000 | 323500 | 409 |
| 406 | 20240808 | 120100 | 51550472000 | 323500 | 323000 | 323500 | 322500 | 1240 |
| 407 | 20240808 | 120000 | 51149710500 | 323000 | 322500 | 323000 | 322500 | 246 |
| 408 | 20240808 | 115900 | 51070317000 | 323000 | 322000 | 323000 | 322000 | 1772 |
| 409 | 20240808 | 115800 | 50498817000 | 322000 | 322500 | 322500 | 322000 | 451 |
| 410 | 20240808 | 115700 | 50353383500 | 322500 | 322000 | 322500 | 322000 | 75 |
| 411 | 20240808 | 115600 | 50329225000 | 322500 | 322000 | 322500 | 321500 | 2118 |
| 412 | 20240808 | 115500 | 49647576000 | 321500 | 321500 | 322000 | 321500 | 94 |
| 413 | 20240808 | 115400 | 49617349000 | 322000 | 322000 | 322000 | 321500 | 272 |
| 414 | 20240808 | 115300 | 49529858000 | 322000 | 322000 | 322000 | 321500 | 138 |
| 415 | 20240808 | 115200 | 49485458000 | 322000 | 321500 | 322000 | 321500 | 80 |
| 416 | 20240808 | 115100 | 49459705500 | 322000 | 322000 | 322000 | 321500 | 229 |
| 417 | 20240808 | 115000 | 49386024500 | 321500 | 322000 | 322000 | 321500 | 106 |
| 418 | 20240808 | 114900 | 49351907500 | 322000 | 322000 | 322000 | 321500 | 22 |
| 419 | 20240808 | 114800 | 49344831500 | 321500 | 322000 | 322000 | 321500 | 148 |
| 420 | 20240808 | 114700 | 49297233000 | 321500 | 322000 | 322000 | 321500 | 247 |
| 421 | 20240808 | 114600 | 49217810000 | 321500 | 321500 | 321500 | 321500 | 90 |
| 422 | 20240808 | 114500 | 49188875000 | 322000 | 322000 | 322000 | 321500 | 176 |
| 423 | 20240808 | 114400 | 49132254500 | 322000 | 321500 | 322000 | 321000 | 261 |
| 424 | 20240808 | 114300 | 49048342500 | 321000 | 321500 | 322000 | 321000 | 340 |
| 425 | 20240808 | 114200 | 48939030500 | 322000 | 322000 | 322000 | 321500 | 157 |
| 426 | 20240808 | 114100 | 48888538500 | 321500 | 322000 | 322000 | 321500 | 93 |
| 427 | 20240808 | 114000 | 48858630000 | 322000 | 321500 | 322000 | 321500 | 158 |
| 428 | 20240808 | 113900 | 48807814500 | 322000 | 322000 | 322000 | 321500 | 32 |
| 429 | 20240808 | 113800 | 48797515000 | 322000 | 321500 | 322000 | 321500 | 54 |
| 430 | 20240808 | 113700 | 48780145500 | 322000 | 322000 | 322000 | 321500 | 89 |
| 431 | 20240808 | 113600 | 48751493000 | 322000 | 321500 | 322000 | 321000 | 626 |
| 432 | 20240808 | 113500 | 48550248500 | 321500 | 321500 | 321500 | 321000 | 75 |
| 433 | 20240808 | 113400 | 48526169500 | 321000 | 321500 | 321500 | 321000 | 261 |
| 434 | 20240808 | 113300 | 48442295000 | 321500 | 321500 | 321500 | 321000 | 140 |
| 435 | 20240808 | 113200 | 48397287500 | 321500 | 321500 | 321500 | 321000 | 48 |
| 436 | 20240808 | 113100 | 48381868000 | 321500 | 322000 | 322000 | 321000 | 877 |
| 437 | 20240808 | 113000 | 48099911500 | 322000 | 321500 | 322000 | 321500 | 702 |
| 438 | 20240808 | 112900 | 47874181500 | 322000 | 321500 | 322000 | 321500 | 128 |
| 439 | 20240808 | 112800 | 47832970500 | 322000 | 322000 | 322000 | 321500 | 195 |
| 440 | 20240808 | 112700 | 47770203000 | 322000 | 322000 | 322000 | 321500 | 160 |
| 441 | 20240808 | 112600 | 47718738000 | 322000 | 322000 | 322000 | 321500 | 247 |
| 442 | 20240808 | 112500 | 47639220500 | 321500 | 321500 | 322000 | 321000 | 1470 |
| 443 | 20240808 | 112400 | 47166398000 | 321500 | 321500 | 321500 | 321000 | 206 |
| 444 | 20240808 | 112300 | 47100226000 | 321500 | 321000 | 321500 | 321000 | 142 |
| 445 | 20240808 | 112200 | 47054595500 | 321000 | 321000 | 321500 | 321000 | 75 |
| 446 | 20240808 | 112100 | 47030505500 | 321500 | 321500 | 321500 | 321000 | 95 |
| 447 | 20240808 | 112000 | 46999989500 | 321000 | 321500 | 321500 | 321000 | 248 |
| 448 | 20240808 | 111900 | 46920353500 | 321500 | 321000 | 321500 | 321000 | 66 |
| 449 | 20240808 | 111800 | 46899152000 | 321000 | 321500 | 321500 | 320500 | 199 |
| 450 | 20240808 | 111700 | 46835264500 | 321500 | 321000 | 321500 | 321000 | 101 |
| 451 | 20240808 | 111600 | 46802814500 | 321500 | 321000 | 321500 | 321000 | 79 |
| 452 | 20240808 | 111500 | 46777433500 | 321000 | 321000 | 322000 | 321000 | 901 |
| 453 | 20240808 | 111400 | 46487934000 | 321000 | 321500 | 321500 | 321000 | 294 |
| 454 | 20240808 | 111300 | 46393479000 | 321000 | 321000 | 321500 | 321000 | 135 |
| 455 | 20240808 | 111200 | 46350118500 | 321500 | 320500 | 321500 | 320000 | 1024 |
| 456 | 20240808 | 111100 | 46021733500 | 320500 | 321000 | 321500 | 320500 | 807 |
| 457 | 20240808 | 111000 | 45762882000 | 321000 | 321000 | 321500 | 320500 | 201 |
| 458 | 20240808 | 110900 | 45698364000 | 321000 | 320500 | 321000 | 320500 | 511 |
| 459 | 20240808 | 110800 | 45534397500 | 321000 | 320500 | 321000 | 320500 | 255 |
| 460 | 20240808 | 110700 | 45452583000 | 320500 | 320500 | 321000 | 320500 | 580 |
| 461 | 20240808 | 110600 | 45266650500 | 321000 | 320500 | 321000 | 320000 | 303 |
| 462 | 20240808 | 110500 | 45169423500 | 320500 | 320500 | 321000 | 320000 | 762 |
| 463 | 20240808 | 110400 | 44925277000 | 320000 | 320000 | 320500 | 320000 | 178 |
| 464 | 20240808 | 110300 | 44868251000 | 320000 | 320000 | 320000 | 319500 | 915 |
| 465 | 20240808 | 110200 | 44575458500 | 319500 | 319500 | 320000 | 319500 | 114 |
| 466 | 20240808 | 110100 | 44539010000 | 320000 | 319500 | 320000 | 319500 | 558 |
| 467 | 20240808 | 110000 | 44360457000 | 320000 | 319500 | 320000 | 318500 | 2666 |
| 468 | 20240808 | 105900 | 43508730500 | 319500 | 319000 | 319500 | 318000 | 950 |
| 469 | 20240808 | 105800 | 43206044500 | 319000 | 318500 | 319000 | 318500 | 183 |
| 470 | 20240808 | 105700 | 43147742500 | 318500 | 318500 | 319000 | 318000 | 821 |
| 471 | 20240808 | 105600 | 42886234500 | 319000 | 319000 | 319000 | 318500 | 258 |
| 472 | 20240808 | 105500 | 42803969000 | 318500 | 318500 | 319000 | 318000 | 1900 |
| 473 | 20240808 | 105400 | 42198962500 | 318500 | 318000 | 318500 | 318000 | 335 |
| 474 | 20240808 | 105300 | 42092344500 | 318000 | 318500 | 318500 | 318000 | 442 |
| 475 | 20240808 | 105200 | 41951688500 | 318000 | 318500 | 318500 | 318000 | 531 |
| 476 | 20240808 | 105100 | 41782795500 | 318000 | 318500 | 318500 | 318000 | 1501 |
| 477 | 20240808 | 105000 | 41305461500 | 318500 | 318500 | 319000 | 318000 | 1114 |
| 478 | 20240808 | 104900 | 40950665000 | 319000 | 319000 | 319000 | 318500 | 640 |
| 479 | 20240808 | 104800 | 40746771000 | 319000 | 318500 | 319000 | 318500 | 124 |
| 480 | 20240808 | 104700 | 40707245000 | 319000 | 319000 | 319000 | 318500 | 83 |
| 481 | 20240808 | 104600 | 40680773500 | 319000 | 318500 | 319000 | 318500 | 543 |
| 482 | 20240808 | 104500 | 40507788000 | 319000 | 319000 | 319000 | 318500 | 317 |
| 483 | 20240808 | 104400 | 40406769500 | 318500 | 319500 | 319500 | 318500 | 743 |
| 484 | 20240808 | 104300 | 40169754500 | 319000 | 319500 | 319500 | 319000 | 504 |
| 485 | 20240808 | 104200 | 40008930500 | 319500 | 318500 | 319500 | 318500 | 582 |
| 486 | 20240808 | 104100 | 39823233500 | 319000 | 319000 | 319000 | 318500 | 377 |
| 487 | 20240808 | 104000 | 39703089000 | 318500 | 319000 | 319000 | 318500 | 164 |
| 488 | 20240808 | 103900 | 39650816000 | 319000 | 319500 | 319500 | 318500 | 2907 |
| 489 | 20240808 | 103800 | 38723488500 | 319000 | 319500 | 319500 | 319000 | 196 |
| 490 | 20240808 | 103700 | 38660906000 | 319000 | 319500 | 319500 | 319000 | 186 |
| 491 | 20240808 | 103600 | 38601520500 | 319500 | 319500 | 319500 | 319000 | 135 |
| 492 | 20240808 | 103500 | 38558427000 | 319500 | 319000 | 319500 | 319000 | 61 |
| 493 | 20240808 | 103400 | 38538958000 | 319500 | 319500 | 319500 | 319000 | 211 |
| 494 | 20240808 | 103300 | 38471630500 | 319500 | 319500 | 320000 | 319000 | 237 |
| 495 | 20240808 | 103200 | 38395940500 | 320000 | 320000 | 320000 | 319500 | 229 |
| 496 | 20240808 | 103100 | 38322748500 | 319500 | 319500 | 320000 | 319000 | 436 |
| 497 | 20240808 | 103000 | 38183449000 | 319500 | 319500 | 320000 | 319000 | 434 |
| 498 | 20240808 | 102900 | 38044802500 | 319500 | 320000 | 320000 | 319500 | 218 |
| 499 | 20240808 | 102800 | 37975124000 | 320000 | 320000 | 320000 | 319500 | 73 |
| 500 | 20240808 | 102700 | 37951790500 | 320000 | 320000 | 320500 | 319500 | 420 |
| 501 | 20240808 | 102600 | 37817442500 | 320000 | 320000 | 320500 | 319500 | 965 |
| 502 | 20240808 | 102500 | 37508776500 | 319500 | 319500 | 320000 | 319500 | 235 |
| 503 | 20240808 | 102400 | 37433676500 | 319500 | 319500 | 320000 | 319000 | 606 |
| 504 | 20240808 | 102300 | 37240157500 | 319000 | 319500 | 319500 | 319000 | 341 |
| 505 | 20240808 | 102200 | 37131342000 | 320000 | 320000 | 320500 | 319000 | 411 |
| 506 | 20240808 | 102100 | 37000102000 | 320500 | 320500 | 320500 | 319000 | 1505 |
| 507 | 20240808 | 102000 | 36518789000 | 320500 | 321000 | 321000 | 320000 | 225 |
| 508 | 20240808 | 101900 | 36446683500 | 320500 | 320500 | 321000 | 320000 | 713 |
| 509 | 20240808 | 101800 | 36218083500 | 321000 | 321000 | 321500 | 320500 | 1012 |
| 510 | 20240808 | 101700 | 35893391000 | 321500 | 321500 | 321500 | 321000 | 349 |
| 511 | 20240808 | 101600 | 35781275000 | 321500 | 321500 | 322000 | 321000 | 1070 |
| 512 | 20240808 | 101500 | 35437254000 | 321000 | 321500 | 321500 | 321000 | 200 |
| 513 | 20240808 | 101400 | 35372968500 | 321500 | 320000 | 321500 | 320000 | 959 |
| 514 | 20240808 | 101300 | 35065424500 | 320500 | 320500 | 320500 | 320000 | 143 |
| 515 | 20240808 | 101200 | 35019637500 | 320500 | 320500 | 320500 | 320000 | 535 |
| 516 | 20240808 | 101100 | 34848242000 | 320500 | 320500 | 320500 | 320000 | 335 |
| 517 | 20240808 | 101000 | 34740883000 | 320500 | 320500 | 320500 | 320000 | 721 |
| 518 | 20240808 | 100900 | 34509816500 | 320500 | 320500 | 320500 | 320000 | 124 |
| 519 | 20240808 | 100800 | 34470076000 | 320500 | 320500 | 321000 | 320000 | 307 |
| 520 | 20240808 | 100700 | 34371682000 | 320500 | 319500 | 321000 | 319500 | 346 |
| 521 | 20240808 | 100600 | 34260886500 | 319500 | 320000 | 320500 | 319500 | 573 |
| 522 | 20240808 | 100500 | 34077708000 | 320000 | 320000 | 321000 | 320000 | 1221 |
| 523 | 20240808 | 100400 | 33686447500 | 320500 | 319500 | 320500 | 319000 | 603 |
| 524 | 20240808 | 100300 | 33493493500 | 319500 | 319000 | 319500 | 319000 | 545 |
| 525 | 20240808 | 100200 | 33319552000 | 319000 | 318500 | 319000 | 318500 | 227 |
| 526 | 20240808 | 100100 | 33247177000 | 319000 | 318000 | 319000 | 318000 | 399 |
| 527 | 20240808 | 100000 | 33120167500 | 318000 | 319000 | 319000 | 318000 | 353 |
| 528 | 20240808 | 095900 | 33007782000 | 319000 | 319500 | 319500 | 318500 | 758 |
| 529 | 20240808 | 095800 | 32766162500 | 319500 | 319000 | 319500 | 318500 | 623 |
| 530 | 20240808 | 095700 | 32567510500 | 318500 | 319000 | 319000 | 318500 | 631 |
| 531 | 20240808 | 095600 | 32366478500 | 318500 | 317500 | 319000 | 317500 | 1114 |
| 532 | 20240808 | 095500 | 32012033500 | 318000 | 317500 | 318000 | 317500 | 440 |
| 533 | 20240808 | 095400 | 31872318500 | 317500 | 318000 | 318000 | 317500 | 700 |
| 534 | 20240808 | 095300 | 31649908000 | 318000 | 319000 | 319000 | 317500 | 990 |
| 535 | 20240808 | 095200 | 31335203000 | 318500 | 318500 | 319000 | 318000 | 479 |
| 536 | 20240808 | 095100 | 31182654000 | 318500 | 318500 | 319000 | 318000 | 552 |
| 537 | 20240808 | 095000 | 31006864500 | 318500 | 317500 | 318500 | 317500 | 2308 |
| 538 | 20240808 | 094900 | 30272662500 | 317500 | 317500 | 318000 | 317000 | 2920 |
| 539 | 20240808 | 094800 | 29345415000 | 317500 | 318000 | 318000 | 317500 | 2386 |
| 540 | 20240808 | 094700 | 28587072000 | 318000 | 318000 | 318500 | 317500 | 2519 |
| 541 | 20240808 | 094600 | 27786183000 | 318000 | 318500 | 319000 | 318000 | 1385 |
| 542 | 20240808 | 094500 | 27345333000 | 318500 | 318500 | 319000 | 318000 | 1626 |
| 543 | 20240808 | 094400 | 26827322500 | 319000 | 318500 | 319500 | 318500 | 1879 |
| 544 | 20240808 | 094300 | 26228004000 | 319000 | 319000 | 319500 | 318500 | 1258 |
| 545 | 20240808 | 094200 | 25826748500 | 319000 | 318500 | 319500 | 318500 | 2137 |
| 546 | 20240808 | 094100 | 25145431000 | 318500 | 319500 | 319500 | 318500 | 1124 |
| 547 | 20240808 | 094000 | 24787088500 | 319000 | 319500 | 319500 | 319000 | 4115 |
| 548 | 20240808 | 093900 | 23474267000 | 319500 | 320500 | 320500 | 319500 | 8320 |
| 549 | 20240808 | 093800 | 20812678500 | 320500 | 320000 | 320500 | 320000 | 608 |
| 550 | 20240808 | 093700 | 20618031000 | 320000 | 321000 | 321000 | 320000 | 2112 |
| 551 | 20240808 | 093600 | 19941319000 | 321000 | 320500 | 321000 | 320500 | 991 |
| 552 | 20240808 | 093500 | 19623684000 | 320500 | 321000 | 321500 | 320500 | 1516 |
| 553 | 20240808 | 093400 | 19137272500 | 321000 | 322000 | 322000 | 321000 | 769 |
| 554 | 20240808 | 093300 | 18890091000 | 322000 | 321500 | 322500 | 321500 | 384 |
| 555 | 20240808 | 093200 | 18766470500 | 322000 | 321500 | 322500 | 321000 | 983 |
| 556 | 20240808 | 093100 | 18450254000 | 321500 | 321000 | 321500 | 321000 | 1089 |
| 557 | 20240808 | 093000 | 18100382000 | 321000 | 321500 | 321500 | 320500 | 3147 |
| 558 | 20240808 | 092900 | 17090233000 | 321000 | 321500 | 321500 | 321000 | 1551 |
| 559 | 20240808 | 092800 | 16592035500 | 321500 | 321500 | 322500 | 321000 | 2166 |
| 560 | 20240808 | 092700 | 15895259500 | 321000 | 321000 | 321500 | 321000 | 553 |
| 561 | 20240808 | 092600 | 15717608500 | 321500 | 321500 | 321500 | 321000 | 833 |
| 562 | 20240808 | 092500 | 15449939000 | 321500 | 321000 | 321500 | 321000 | 2144 |
| 563 | 20240808 | 092400 | 14761049500 | 321500 | 321500 | 322000 | 321000 | 1599 |
| 564 | 20240808 | 092300 | 14247042000 | 322000 | 322500 | 322500 | 321500 | 2383 |
| 565 | 20240808 | 092200 | 13479503000 | 322500 | 323000 | 323000 | 322500 | 1169 |
| 566 | 20240808 | 092100 | 13102125000 | 323000 | 323500 | 324000 | 323000 | 190 |
| 567 | 20240808 | 092000 | 13040700000 | 323500 | 323500 | 324500 | 323000 | 610 |
| 568 | 20240808 | 091900 | 12843293500 | 323500 | 323000 | 323500 | 323000 | 83 |
| 569 | 20240808 | 091800 | 12816476000 | 323000 | 324000 | 324500 | 323000 | 1434 |
| 570 | 20240808 | 091700 | 12351950000 | 324000 | 323000 | 324000 | 323000 | 1764 |
| 571 | 20240808 | 091600 | 11781260500 | 323000 | 323500 | 324000 | 323000 | 866 |
| 572 | 20240808 | 091500 | 11501224000 | 323500 | 324000 | 324000 | 323500 | 863 |
| 573 | 20240808 | 091400 | 11222013500 | 324000 | 324000 | 324500 | 323500 | 1351 |
| 574 | 20240808 | 091300 | 10784340500 | 324000 | 323000 | 324000 | 322500 | 946 |
| 575 | 20240808 | 091200 | 10478324500 | 323000 | 323500 | 324000 | 322000 | 2475 |
| 576 | 20240808 | 091100 | 9679126500 | 324000 | 323500 | 324000 | 323500 | 543 |
| 577 | 20240808 | 091000 | 9503443500 | 323500 | 325000 | 325000 | 323500 | 1288 |
| 578 | 20240808 | 090900 | 9085793500 | 325000 | 324500 | 325000 | 324000 | 651 |
| 579 | 20240808 | 090800 | 8874455000 | 324500 | 324000 | 325000 | 324000 | 1642 |
| 580 | 20240808 | 090700 | 8341383000 | 324000 | 325500 | 325500 | 324000 | 1388 |
| 581 | 20240808 | 090600 | 7890368500 | 325000 | 325500 | 325500 | 324500 | 1145 |
| 582 | 20240808 | 090500 | 7518138000 | 325000 | 322500 | 325000 | 322500 | 1506 |
| 583 | 20240808 | 090400 | 7030538500 | 322000 | 324000 | 324000 | 322000 | 2473 |
| 584 | 20240808 | 090300 | 6231316500 | 324000 | 322000 | 325000 | 322000 | 3564 |
| 585 | 20240808 | 090200 | 5078970500 | 321500 | 320500 | 322000 | 320500 | 2856 |
| 586 | 20240808 | 090100 | 4161256000 | 320500 | 321000 | 321000 | 320500 | 3204 |
| 587 | 20240808 | 090000 | 3134140000 | 321000 | 321000 | 322000 | 320500 | 9696 |