36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 185700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 18426 |
| 3 | 20240807 | 185600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 4 | 20240807 | 185500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 5 | 20240807 | 185400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 6 | 20240807 | 185300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 7 | 20240807 | 185200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 8 | 20240807 | 185100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 9 | 20240807 | 185000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 10 | 20240807 | 184900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 11 | 20240807 | 184800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 12 | 20240807 | 184700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 13 | 20240807 | 184600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 14 | 20240807 | 184500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 15 | 20240807 | 184400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 16 | 20240807 | 184300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 17 | 20240807 | 184200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 18 | 20240807 | 184100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 19 | 20240807 | 184000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 20 | 20240807 | 183900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 21 | 20240807 | 183800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 22 | 20240807 | 183700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 23 | 20240807 | 183600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 24 | 20240807 | 183500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 25 | 20240807 | 183400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 26 | 20240807 | 183300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 27 | 20240807 | 183200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 28 | 20240807 | 183100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 29 | 20240807 | 183000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 30 | 20240807 | 182900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 31 | 20240807 | 182800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 32 | 20240807 | 182700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 18426 |
| 33 | 20240807 | 182600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 34 | 20240807 | 182500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 35 | 20240807 | 182400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 36 | 20240807 | 182300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 37 | 20240807 | 182200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 38 | 20240807 | 182100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 39 | 20240807 | 182000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 40 | 20240807 | 181900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 41 | 20240807 | 181800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 42 | 20240807 | 181700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 43 | 20240807 | 181600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 44 | 20240807 | 181500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 45 | 20240807 | 181400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 46 | 20240807 | 181300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 47 | 20240807 | 181200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 48 | 20240807 | 181100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 49 | 20240807 | 181000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 50 | 20240807 | 180900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 51 | 20240807 | 180800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 52 | 20240807 | 180700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 53 | 20240807 | 180600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 54 | 20240807 | 180500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 55 | 20240807 | 180400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 56 | 20240807 | 180300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 57 | 20240807 | 180200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 58 | 20240807 | 180100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 59 | 20240807 | 180000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 60 | 20240807 | 175900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 61 | 20240807 | 175800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 62 | 20240807 | 175700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 18426 |
| 63 | 20240807 | 175600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 64 | 20240807 | 175500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 65 | 20240807 | 175400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 66 | 20240807 | 175300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 67 | 20240807 | 175200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 68 | 20240807 | 175100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 69 | 20240807 | 175000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 70 | 20240807 | 174900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 71 | 20240807 | 174800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 72 | 20240807 | 174700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 73 | 20240807 | 174600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 74 | 20240807 | 174500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 75 | 20240807 | 174400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 76 | 20240807 | 174300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 77 | 20240807 | 174200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 78 | 20240807 | 174100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 79 | 20240807 | 174000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 80 | 20240807 | 173900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 81 | 20240807 | 173800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 82 | 20240807 | 173700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 83 | 20240807 | 173600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 84 | 20240807 | 173500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 85 | 20240807 | 173400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 86 | 20240807 | 173300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 87 | 20240807 | 173200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 88 | 20240807 | 173100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 89 | 20240807 | 173000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 90 | 20240807 | 172900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 91 | 20240807 | 172800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 92 | 20240807 | 172700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 18426 |
| 93 | 20240807 | 172600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 94 | 20240807 | 172500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 95 | 20240807 | 172400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 96 | 20240807 | 172300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 97 | 20240807 | 172200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 98 | 20240807 | 172100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 99 | 20240807 | 172000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 100 | 20240807 | 171900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 101 | 20240807 | 171800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 102 | 20240807 | 171700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 103 | 20240807 | 171600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 104 | 20240807 | 171500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 105 | 20240807 | 171400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 106 | 20240807 | 171300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 107 | 20240807 | 171200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 108 | 20240807 | 171100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 109 | 20240807 | 171000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 110 | 20240807 | 170900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 111 | 20240807 | 170800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 112 | 20240807 | 170700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 113 | 20240807 | 170600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 114 | 20240807 | 170500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 115 | 20240807 | 170400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 116 | 20240807 | 170300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 117 | 20240807 | 170200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 118 | 20240807 | 170100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 119 | 20240807 | 170000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 120 | 20240807 | 165900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 121 | 20240807 | 165800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 122 | 20240807 | 165700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 18426 |
| 123 | 20240807 | 165600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 124 | 20240807 | 165500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 125 | 20240807 | 165400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 126 | 20240807 | 165300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 127 | 20240807 | 165200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 128 | 20240807 | 165100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 129 | 20240807 | 165000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 130 | 20240807 | 164900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 131 | 20240807 | 164800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 132 | 20240807 | 164700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 133 | 20240807 | 164600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 134 | 20240807 | 164500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 135 | 20240807 | 164400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 136 | 20240807 | 164300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 137 | 20240807 | 164200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 138 | 20240807 | 164100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 139 | 20240807 | 164000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 140 | 20240807 | 163900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 141 | 20240807 | 163800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 142 | 20240807 | 163700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 143 | 20240807 | 163600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 144 | 20240807 | 163500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 145 | 20240807 | 163400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 146 | 20240807 | 163300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 147 | 20240807 | 163200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 148 | 20240807 | 163100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 149 | 20240807 | 163000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 150 | 20240807 | 162900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 151 | 20240807 | 162800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 152 | 20240807 | 162700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 18426 |
| 153 | 20240807 | 162600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 154 | 20240807 | 162500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 155 | 20240807 | 162400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 156 | 20240807 | 162300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 157 | 20240807 | 162200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 158 | 20240807 | 162100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 159 | 20240807 | 162000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 160 | 20240807 | 161900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 161 | 20240807 | 161800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 162 | 20240807 | 161700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 163 | 20240807 | 161600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 164 | 20240807 | 161500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 165 | 20240807 | 161400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 166 | 20240807 | 161300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 167 | 20240807 | 161200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 168 | 20240807 | 161100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 169 | 20240807 | 161000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 170 | 20240807 | 160900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 171 | 20240807 | 160800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 172 | 20240807 | 160700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 173 | 20240807 | 160600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 174 | 20240807 | 160500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 175 | 20240807 | 160400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 176 | 20240807 | 160300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 177 | 20240807 | 160200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 178 | 20240807 | 160100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 179 | 20240807 | 160000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 180 | 20240807 | 155900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 181 | 20240807 | 155800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 182 | 20240807 | 155700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 18426 |
| 183 | 20240807 | 155600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 184 | 20240807 | 155500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 185 | 20240807 | 155400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 186 | 20240807 | 155300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 187 | 20240807 | 155200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 188 | 20240807 | 155100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 189 | 20240807 | 155000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 190 | 20240807 | 154900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 191 | 20240807 | 154800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 192 | 20240807 | 154700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 193 | 20240807 | 154600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 194 | 20240807 | 154500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 195 | 20240807 | 154400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 196 | 20240807 | 154300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 197 | 20240807 | 154200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 198 | 20240807 | 154100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 199 | 20240807 | 154000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 200 | 20240807 | 153900 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 201 | 20240807 | 153800 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 202 | 20240807 | 153700 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 203 | 20240807 | 153600 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 204 | 20240807 | 153500 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 205 | 20240807 | 153400 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 206 | 20240807 | 153300 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 207 | 20240807 | 153200 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 208 | 20240807 | 153100 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 209 | 20240807 | 153000 | 254848475500 | 279000 | 279000 | 279000 | 279000 | 18426 |
| 210 | 20240807 | 152900 | 249707621500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 211 | 20240807 | 152800 | 249707621500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 212 | 20240807 | 152700 | 249707621500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 213 | 20240807 | 152600 | 249707621500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 214 | 20240807 | 152500 | 249707621500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 215 | 20240807 | 152400 | 249707621500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 216 | 20240807 | 152300 | 249707621500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 217 | 20240807 | 152200 | 249707621500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 218 | 20240807 | 152100 | 249707621500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 219 | 20240807 | 152000 | 249707621500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 220 | 20240807 | 151900 | 249707621500 | 279000 | 279000 | 279500 | 279000 | 2285 |
| 221 | 20240807 | 151800 | 249069396000 | 279500 | 279500 | 279500 | 279000 | 1060 |
| 222 | 20240807 | 151700 | 248773286500 | 279500 | 279500 | 279500 | 279000 | 1172 |
| 223 | 20240807 | 151600 | 248445759500 | 279000 | 279500 | 280000 | 279000 | 4041 |
| 224 | 20240807 | 151500 | 247316315500 | 279500 | 279500 | 279500 | 279000 | 829 |
| 225 | 20240807 | 151400 | 247084731500 | 279500 | 279000 | 279500 | 279000 | 261 |
| 226 | 20240807 | 151300 | 247011893500 | 279000 | 279500 | 279500 | 279000 | 755 |
| 227 | 20240807 | 151200 | 246800929500 | 279500 | 279500 | 279500 | 279000 | 1052 |
| 228 | 20240807 | 151100 | 246506963000 | 279500 | 279000 | 279500 | 279000 | 1066 |
| 229 | 20240807 | 151000 | 246209255000 | 279500 | 279500 | 280000 | 279000 | 2923 |
| 230 | 20240807 | 150900 | 245392410000 | 279000 | 278500 | 279500 | 278500 | 4145 |
| 231 | 20240807 | 150800 | 244234687000 | 279000 | 278500 | 279000 | 278500 | 1269 |
| 232 | 20240807 | 150700 | 243880721500 | 279000 | 278500 | 279000 | 278500 | 306 |
| 233 | 20240807 | 150600 | 243795429500 | 278500 | 278500 | 279000 | 278500 | 564 |
| 234 | 20240807 | 150500 | 243638332500 | 278500 | 278500 | 279000 | 278500 | 288 |
| 235 | 20240807 | 150400 | 243558041500 | 279000 | 279500 | 279500 | 278500 | 1428 |
| 236 | 20240807 | 150300 | 243159516000 | 279000 | 279000 | 279500 | 278500 | 1387 |
| 237 | 20240807 | 150200 | 242772491500 | 279000 | 279500 | 279500 | 279000 | 300 |
| 238 | 20240807 | 150100 | 242688732000 | 279500 | 279000 | 279500 | 279000 | 400 |
| 239 | 20240807 | 150000 | 242577012500 | 279500 | 278500 | 279500 | 278500 | 2135 |
| 240 | 20240807 | 145900 | 241981987500 | 278500 | 279000 | 279000 | 278000 | 710 |
| 241 | 20240807 | 145800 | 241784268000 | 278500 | 279000 | 279000 | 278500 | 1171 |
| 242 | 20240807 | 145700 | 241458067000 | 278500 | 279500 | 279500 | 278500 | 561 |
| 243 | 20240807 | 145600 | 241301608500 | 279500 | 279500 | 280000 | 279000 | 2284 |
| 244 | 20240807 | 145500 | 240663104000 | 279500 | 278000 | 279500 | 278000 | 2277 |
| 245 | 20240807 | 145400 | 240028425000 | 278000 | 278500 | 278500 | 278000 | 504 |
| 246 | 20240807 | 145300 | 239888217000 | 278000 | 278000 | 278500 | 278000 | 1235 |
| 247 | 20240807 | 145200 | 239544683000 | 278000 | 278500 | 278500 | 278000 | 407 |
| 248 | 20240807 | 145100 | 239431421500 | 278500 | 277500 | 278500 | 277500 | 2321 |
| 249 | 20240807 | 145000 | 238786638500 | 277000 | 277000 | 278000 | 277000 | 3170 |
| 250 | 20240807 | 144900 | 237907914000 | 277500 | 277500 | 278000 | 277500 | 1385 |
| 251 | 20240807 | 144800 | 237523556000 | 277500 | 277500 | 278000 | 277000 | 2725 |
| 252 | 20240807 | 144700 | 236767161000 | 277000 | 278500 | 278500 | 277000 | 6313 |
| 253 | 20240807 | 144600 | 235014966500 | 278500 | 278500 | 279000 | 278000 | 1709 |
| 254 | 20240807 | 144500 | 234538839000 | 278500 | 279500 | 279500 | 278500 | 1940 |
| 255 | 20240807 | 144400 | 233997783500 | 279500 | 279500 | 279500 | 279000 | 715 |
| 256 | 20240807 | 144300 | 233797969500 | 279500 | 279000 | 280000 | 279000 | 904 |
| 257 | 20240807 | 144200 | 233545369000 | 279000 | 278500 | 279500 | 278000 | 3320 |
| 258 | 20240807 | 144100 | 232620267500 | 278500 | 278500 | 279000 | 278500 | 1983 |
| 259 | 20240807 | 144000 | 232067947000 | 278500 | 279000 | 280000 | 278500 | 5683 |
| 260 | 20240807 | 143900 | 230481763500 | 279000 | 279500 | 279500 | 278500 | 2850 |
| 261 | 20240807 | 143800 | 229686509000 | 278500 | 281000 | 281000 | 278500 | 9598 |
| 262 | 20240807 | 143700 | 227001058500 | 280500 | 282000 | 282000 | 280500 | 4773 |
| 263 | 20240807 | 143600 | 225658219500 | 281500 | 281500 | 282000 | 281500 | 275 |
| 264 | 20240807 | 143500 | 225580749500 | 282000 | 282000 | 282500 | 281500 | 2414 |
| 265 | 20240807 | 143400 | 224900199500 | 282500 | 282500 | 282500 | 282000 | 313 |
| 266 | 20240807 | 143300 | 224811855500 | 282500 | 282500 | 282500 | 282000 | 245 |
| 267 | 20240807 | 143200 | 224742677000 | 282000 | 282500 | 283000 | 282000 | 747 |
| 268 | 20240807 | 143100 | 224531681500 | 283000 | 282500 | 283000 | 282500 | 834 |
| 269 | 20240807 | 143000 | 224295957000 | 282500 | 282000 | 282500 | 282000 | 246 |
| 270 | 20240807 | 142900 | 224226526500 | 282000 | 282000 | 282500 | 281500 | 701 |
| 271 | 20240807 | 142800 | 224028764500 | 282000 | 281000 | 282000 | 281000 | 2061 |
| 272 | 20240807 | 142700 | 223448393500 | 281000 | 281000 | 281500 | 280500 | 1823 |
| 273 | 20240807 | 142600 | 222936063000 | 281000 | 282000 | 282000 | 281000 | 1600 |
| 274 | 20240807 | 142500 | 222485726000 | 282000 | 281500 | 282000 | 281500 | 371 |
| 275 | 20240807 | 142400 | 222381145500 | 282000 | 282000 | 282000 | 281500 | 620 |
| 276 | 20240807 | 142300 | 222206415000 | 282000 | 281500 | 282000 | 281500 | 219 |
| 277 | 20240807 | 142200 | 222144736500 | 281500 | 281000 | 282000 | 281000 | 425 |
| 278 | 20240807 | 142100 | 222025078000 | 281500 | 281500 | 282000 | 281000 | 990 |
| 279 | 20240807 | 142000 | 221746377500 | 281500 | 281500 | 282000 | 281500 | 333 |
| 280 | 20240807 | 141900 | 221652487000 | 282000 | 281000 | 282000 | 280500 | 2842 |
| 281 | 20240807 | 141800 | 220853222000 | 281000 | 281500 | 281500 | 281000 | 1183 |
| 282 | 20240807 | 141700 | 220520741500 | 281000 | 281000 | 281500 | 281000 | 521 |
| 283 | 20240807 | 141600 | 220374260500 | 281000 | 281500 | 281500 | 281000 | 1242 |
| 284 | 20240807 | 141500 | 220025025500 | 281500 | 282500 | 282500 | 281000 | 2960 |
| 285 | 20240807 | 141400 | 219190753000 | 282000 | 283000 | 283500 | 282000 | 2552 |
| 286 | 20240807 | 141300 | 218469107500 | 283000 | 283500 | 283500 | 283000 | 703 |
| 287 | 20240807 | 141200 | 218269830000 | 283500 | 283500 | 283500 | 283000 | 1804 |
| 288 | 20240807 | 141100 | 217758489500 | 283500 | 283000 | 283500 | 282500 | 1568 |
| 289 | 20240807 | 141000 | 217314675000 | 282500 | 282500 | 283000 | 282000 | 970 |
| 290 | 20240807 | 140900 | 217040625000 | 282500 | 282000 | 282500 | 282000 | 816 |
| 291 | 20240807 | 140800 | 216810301000 | 282000 | 282500 | 283000 | 282000 | 808 |
| 292 | 20240807 | 140700 | 216582147000 | 282500 | 282000 | 283000 | 282000 | 1535 |
| 293 | 20240807 | 140600 | 216148490500 | 282500 | 283000 | 283500 | 282000 | 3324 |
| 294 | 20240807 | 140500 | 215208191000 | 283000 | 284500 | 284500 | 283000 | 2806 |
| 295 | 20240807 | 140400 | 214412430500 | 284500 | 284000 | 284500 | 284000 | 403 |
| 296 | 20240807 | 140300 | 214297919000 | 284500 | 284000 | 284500 | 284000 | 648 |
| 297 | 20240807 | 140200 | 214113805000 | 284500 | 284000 | 284500 | 284000 | 275 |
| 298 | 20240807 | 140100 | 214035679000 | 284500 | 284500 | 284500 | 284000 | 1053 |
| 299 | 20240807 | 140000 | 213736306500 | 284500 | 284000 | 284500 | 283500 | 840 |
| 300 | 20240807 | 135900 | 213497741500 | 284000 | 283500 | 284500 | 283500 | 2494 |
| 301 | 20240807 | 135800 | 212789567500 | 283500 | 284000 | 284500 | 283500 | 2438 |
| 302 | 20240807 | 135700 | 212097479000 | 284500 | 284500 | 284500 | 284000 | 1073 |
| 303 | 20240807 | 135600 | 211792559500 | 284500 | 284500 | 284500 | 284000 | 555 |
| 304 | 20240807 | 135500 | 211634733000 | 284000 | 283500 | 284500 | 283500 | 4708 |
| 305 | 20240807 | 135400 | 210297949500 | 283500 | 284000 | 284000 | 283500 | 171 |
| 306 | 20240807 | 135300 | 210249415500 | 284000 | 284000 | 284000 | 283500 | 373 |
| 307 | 20240807 | 135200 | 210143609500 | 284000 | 283000 | 284000 | 283000 | 1553 |
| 308 | 20240807 | 135100 | 209703342500 | 283500 | 283000 | 283500 | 282500 | 1453 |
| 309 | 20240807 | 135000 | 209292092000 | 283000 | 284000 | 284000 | 283000 | 3205 |
| 310 | 20240807 | 134900 | 208382494500 | 284000 | 284500 | 284500 | 284000 | 779 |
| 311 | 20240807 | 134800 | 208160982000 | 284500 | 284500 | 284500 | 284000 | 834 |
| 312 | 20240807 | 134700 | 207923892500 | 284500 | 284000 | 284500 | 284000 | 581 |
| 313 | 20240807 | 134600 | 207758823000 | 284000 | 284500 | 284500 | 284000 | 1184 |
| 314 | 20240807 | 134500 | 207422454500 | 284500 | 284000 | 284500 | 284000 | 2813 |
| 315 | 20240807 | 134400 | 206623323000 | 284500 | 283500 | 284500 | 283500 | 2377 |
| 316 | 20240807 | 134300 | 205948174000 | 283500 | 283500 | 284000 | 283500 | 550 |
| 317 | 20240807 | 134200 | 205792066000 | 284000 | 283500 | 284000 | 283000 | 2214 |
| 318 | 20240807 | 134100 | 205164418000 | 283000 | 283000 | 283500 | 283000 | 365 |
| 319 | 20240807 | 134000 | 205061059000 | 283000 | 283000 | 283500 | 283000 | 1491 |
| 320 | 20240807 | 133900 | 204638654500 | 283000 | 284000 | 284500 | 283000 | 1816 |
| 321 | 20240807 | 133800 | 204123531000 | 284000 | 284500 | 284500 | 284000 | 757 |
| 322 | 20240807 | 133700 | 203908375500 | 284000 | 283000 | 284000 | 283000 | 5492 |
| 323 | 20240807 | 133600 | 202349707000 | 283500 | 283000 | 283500 | 282500 | 2776 |
| 324 | 20240807 | 133500 | 201564075500 | 283000 | 282500 | 283000 | 282000 | 1174 |
| 325 | 20240807 | 133400 | 201232058500 | 282500 | 281500 | 282500 | 281500 | 679 |
| 326 | 20240807 | 133300 | 201040491500 | 281500 | 280500 | 281500 | 280500 | 2432 |
| 327 | 20240807 | 133200 | 200357403000 | 280500 | 281000 | 281500 | 280500 | 1476 |
| 328 | 20240807 | 133100 | 199943051000 | 281500 | 281500 | 282000 | 281000 | 2499 |
| 329 | 20240807 | 133000 | 199240064500 | 281500 | 282000 | 282500 | 280500 | 4361 |
| 330 | 20240807 | 132900 | 198014199500 | 282000 | 281500 | 282500 | 281500 | 3638 |
| 331 | 20240807 | 132800 | 196988853000 | 281500 | 283000 | 283500 | 281500 | 8957 |
| 332 | 20240807 | 132700 | 194459251500 | 283500 | 283000 | 283500 | 283000 | 713 |
| 333 | 20240807 | 132600 | 194257387000 | 283500 | 283000 | 283500 | 283000 | 2046 |
| 334 | 20240807 | 132500 | 193677854500 | 283500 | 284000 | 284500 | 283000 | 2634 |
| 335 | 20240807 | 132400 | 192930224500 | 284000 | 284500 | 284500 | 284000 | 539 |
| 336 | 20240807 | 132300 | 192776989500 | 284000 | 284500 | 284500 | 284000 | 619 |
| 337 | 20240807 | 132200 | 192601108500 | 284000 | 283500 | 284500 | 283000 | 4959 |
| 338 | 20240807 | 132100 | 191193843500 | 283500 | 284000 | 284000 | 283000 | 1864 |
| 339 | 20240807 | 132000 | 190665423000 | 283500 | 283500 | 284000 | 283500 | 329 |
| 340 | 20240807 | 131900 | 190572005500 | 283500 | 284000 | 284000 | 283000 | 1143 |
| 341 | 20240807 | 131800 | 190247900500 | 284000 | 284500 | 284500 | 283000 | 3042 |
| 342 | 20240807 | 131700 | 189385204500 | 284500 | 284000 | 284500 | 283500 | 3909 |
| 343 | 20240807 | 131600 | 188275067500 | 284000 | 284000 | 284000 | 283500 | 1900 |
| 344 | 20240807 | 131500 | 187735532000 | 283500 | 282500 | 284000 | 282500 | 6898 |
| 345 | 20240807 | 131400 | 185781941500 | 283000 | 282500 | 283000 | 282500 | 437 |
| 346 | 20240807 | 131300 | 185658411500 | 283000 | 283000 | 283000 | 282500 | 189 |
| 347 | 20240807 | 131200 | 185604939000 | 283000 | 282500 | 283000 | 282500 | 984 |
| 348 | 20240807 | 131100 | 185326720500 | 282500 | 282000 | 282500 | 282000 | 1959 |
| 349 | 20240807 | 131000 | 184773393000 | 282000 | 282500 | 282500 | 282000 | 318 |
| 350 | 20240807 | 130900 | 184683595500 | 282500 | 283000 | 283000 | 282000 | 3308 |
| 351 | 20240807 | 130800 | 183748946000 | 283000 | 282000 | 283000 | 282000 | 2286 |
| 352 | 20240807 | 130700 | 183103119000 | 282000 | 282000 | 282500 | 282000 | 418 |
| 353 | 20240807 | 130600 | 182985087500 | 282000 | 282500 | 282500 | 282000 | 263 |
| 354 | 20240807 | 130500 | 182910858000 | 282500 | 282500 | 282500 | 282000 | 479 |
| 355 | 20240807 | 130400 | 182775591500 | 282000 | 282500 | 282500 | 282000 | 1184 |
| 356 | 20240807 | 130300 | 182441591000 | 282500 | 282500 | 282500 | 282000 | 586 |
| 357 | 20240807 | 130200 | 182276193000 | 282500 | 283500 | 283500 | 282000 | 2397 |
| 358 | 20240807 | 130100 | 181598130500 | 283500 | 282500 | 283500 | 282500 | 2613 |
| 359 | 20240807 | 130000 | 180858538000 | 283000 | 283000 | 283000 | 282500 | 3770 |
| 360 | 20240807 | 125900 | 179792539500 | 282500 | 282500 | 283000 | 282500 | 1125 |
| 361 | 20240807 | 125800 | 179474603000 | 282500 | 282000 | 283000 | 282000 | 4747 |
| 362 | 20240807 | 125700 | 178133549000 | 282000 | 282000 | 282500 | 282000 | 1100 |
| 363 | 20240807 | 125600 | 177823169000 | 282000 | 281500 | 282000 | 281000 | 1851 |
| 364 | 20240807 | 125500 | 177301973000 | 281000 | 280500 | 281500 | 280500 | 1918 |
| 365 | 20240807 | 125400 | 176763109000 | 280500 | 281500 | 282000 | 280500 | 2302 |
| 366 | 20240807 | 125300 | 176115877000 | 282000 | 282000 | 282000 | 281500 | 573 |
| 367 | 20240807 | 125200 | 175954548000 | 281500 | 282000 | 282000 | 281500 | 931 |
| 368 | 20240807 | 125100 | 175692326000 | 282000 | 282500 | 282500 | 282000 | 2734 |
| 369 | 20240807 | 125000 | 174921026000 | 282000 | 282500 | 283000 | 282000 | 1795 |
| 370 | 20240807 | 124900 | 174414005000 | 282500 | 282000 | 282500 | 282000 | 2474 |
| 371 | 20240807 | 124800 | 173715798500 | 281500 | 282000 | 282000 | 281500 | 1148 |
| 372 | 20240807 | 124700 | 173392207000 | 282000 | 281500 | 282000 | 281000 | 2311 |
| 373 | 20240807 | 124600 | 172741744000 | 281500 | 281500 | 281500 | 281000 | 1181 |
| 374 | 20240807 | 124500 | 172409485000 | 281500 | 281000 | 281500 | 281000 | 659 |
| 375 | 20240807 | 124400 | 172224090000 | 281000 | 281000 | 281500 | 280500 | 2410 |
| 376 | 20240807 | 124300 | 171546727500 | 280500 | 281000 | 281000 | 280500 | 1794 |
| 377 | 20240807 | 124200 | 171043085000 | 281500 | 282000 | 282000 | 281000 | 1337 |
| 378 | 20240807 | 124100 | 170666687000 | 282000 | 281000 | 282000 | 281000 | 1546 |
| 379 | 20240807 | 124000 | 170231540000 | 281000 | 282000 | 282000 | 281000 | 3361 |
| 380 | 20240807 | 123900 | 169284897500 | 282000 | 281500 | 282000 | 281000 | 7602 |
| 381 | 20240807 | 123800 | 167144227000 | 281500 | 280500 | 281500 | 280000 | 5982 |
| 382 | 20240807 | 123700 | 165464516000 | 280500 | 280000 | 280500 | 279500 | 1364 |
| 383 | 20240807 | 123600 | 165082425500 | 280000 | 279500 | 280000 | 279000 | 2323 |
| 384 | 20240807 | 123500 | 164433110000 | 279500 | 279500 | 280000 | 279000 | 2135 |
| 385 | 20240807 | 123400 | 163836389500 | 279500 | 280500 | 280500 | 279500 | 5647 |
| 386 | 20240807 | 123300 | 162254937000 | 280500 | 280500 | 280500 | 280000 | 1970 |
| 387 | 20240807 | 123200 | 161702662500 | 280500 | 281000 | 281000 | 280000 | 1894 |
| 388 | 20240807 | 123100 | 161171367000 | 281000 | 280500 | 281000 | 279500 | 6531 |
| 389 | 20240807 | 123000 | 159341001500 | 280000 | 279000 | 280500 | 278500 | 14966 |
| 390 | 20240807 | 122900 | 155157115500 | 279000 | 279000 | 279000 | 278500 | 3874 |
| 391 | 20240807 | 122800 | 154076880000 | 279000 | 278500 | 279000 | 278500 | 632 |
| 392 | 20240807 | 122700 | 153900746500 | 279000 | 278500 | 279000 | 278000 | 744 |
| 393 | 20240807 | 122600 | 153693518500 | 278500 | 279000 | 279000 | 277500 | 2576 |
| 394 | 20240807 | 122500 | 152977494500 | 278500 | 278000 | 279000 | 277500 | 6260 |
| 395 | 20240807 | 122400 | 151235689500 | 278000 | 277500 | 278000 | 277500 | 393 |
| 396 | 20240807 | 122300 | 151126501500 | 277500 | 277000 | 278000 | 277000 | 3065 |
| 397 | 20240807 | 122200 | 150276189000 | 277500 | 277000 | 277500 | 277000 | 303 |
| 398 | 20240807 | 122100 | 150192201000 | 277500 | 277500 | 277500 | 277000 | 154 |
| 399 | 20240807 | 122000 | 150149487500 | 277000 | 276500 | 277500 | 276000 | 3021 |
| 400 | 20240807 | 121900 | 149312982500 | 276500 | 276500 | 276500 | 276000 | 64 |
| 401 | 20240807 | 121800 | 149295291000 | 276000 | 276500 | 276500 | 276000 | 727 |
| 402 | 20240807 | 121700 | 149094290500 | 276500 | 276500 | 276500 | 276000 | 500 |
| 403 | 20240807 | 121600 | 148956094000 | 276500 | 276500 | 277000 | 276500 | 244 |
| 404 | 20240807 | 121500 | 148888612500 | 276500 | 276500 | 277000 | 276500 | 279 |
| 405 | 20240807 | 121400 | 148811459000 | 277000 | 276500 | 277000 | 276500 | 977 |
| 406 | 20240807 | 121300 | 148541275500 | 276500 | 276500 | 277000 | 276500 | 275 |
| 407 | 20240807 | 121200 | 148465220500 | 277000 | 277000 | 277000 | 276500 | 118 |
| 408 | 20240807 | 121100 | 148432560500 | 277000 | 276500 | 277000 | 276500 | 193 |
| 409 | 20240807 | 121000 | 148379144000 | 276500 | 277000 | 277000 | 276500 | 102 |
| 410 | 20240807 | 120900 | 148350939000 | 276500 | 276000 | 277000 | 276000 | 1231 |
| 411 | 20240807 | 120800 | 148010688000 | 276000 | 276000 | 276500 | 276000 | 247 |
| 412 | 20240807 | 120700 | 147942456500 | 276000 | 276000 | 276500 | 276000 | 656 |
| 413 | 20240807 | 120600 | 147761377500 | 276500 | 276500 | 276500 | 276000 | 133 |
| 414 | 20240807 | 120500 | 147724663500 | 276000 | 276000 | 276500 | 275500 | 918 |
| 415 | 20240807 | 120400 | 147471192500 | 276000 | 276000 | 276500 | 275500 | 1132 |
| 416 | 20240807 | 120300 | 147158808500 | 276500 | 276000 | 276500 | 275500 | 822 |
| 417 | 20240807 | 120200 | 146931887500 | 276000 | 275500 | 276000 | 275500 | 199 |
| 418 | 20240807 | 120100 | 146877043000 | 276000 | 276000 | 276000 | 275500 | 348 |
| 419 | 20240807 | 120000 | 146781084000 | 276000 | 276000 | 276500 | 275500 | 1716 |
| 420 | 20240807 | 115900 | 146307672500 | 276000 | 276500 | 276500 | 276000 | 173 |
| 421 | 20240807 | 115800 | 146259917500 | 276500 | 275500 | 276500 | 275500 | 1516 |
| 422 | 20240807 | 115700 | 145841244500 | 275500 | 275000 | 276000 | 275000 | 906 |
| 423 | 20240807 | 115600 | 145591790000 | 275000 | 275500 | 275500 | 275000 | 758 |
| 424 | 20240807 | 115500 | 145383305000 | 275000 | 275000 | 275500 | 275000 | 1258 |
| 425 | 20240807 | 115400 | 145037335500 | 275000 | 275000 | 275500 | 275000 | 417 |
| 426 | 20240807 | 115300 | 144922499000 | 275500 | 275500 | 276000 | 275000 | 1878 |
| 427 | 20240807 | 115200 | 144405169000 | 276000 | 276500 | 276500 | 275500 | 2881 |
| 428 | 20240807 | 115100 | 143609356000 | 276500 | 277500 | 277500 | 276500 | 2380 |
| 429 | 20240807 | 115000 | 142950430000 | 277500 | 277000 | 277500 | 277000 | 499 |
| 430 | 20240807 | 114900 | 142812161000 | 277500 | 277500 | 277500 | 277000 | 204 |
| 431 | 20240807 | 114800 | 142755552500 | 277500 | 277500 | 278000 | 277000 | 3667 |
| 432 | 20240807 | 114700 | 141738000000 | 277500 | 277000 | 278000 | 277000 | 2890 |
| 433 | 20240807 | 114600 | 140936041500 | 277500 | 277000 | 277500 | 277000 | 1856 |
| 434 | 20240807 | 114500 | 140421521500 | 277000 | 277500 | 277500 | 277000 | 1509 |
| 435 | 20240807 | 114400 | 140003503500 | 277000 | 277500 | 277500 | 277000 | 257 |
| 436 | 20240807 | 114300 | 139932298000 | 277500 | 277000 | 277500 | 277000 | 1136 |
| 437 | 20240807 | 114200 | 139617617000 | 277000 | 277000 | 277500 | 277000 | 1426 |
| 438 | 20240807 | 114100 | 139222563500 | 277500 | 277500 | 277500 | 277000 | 542 |
| 439 | 20240807 | 114000 | 139072399500 | 277500 | 277000 | 277500 | 276500 | 3217 |
| 440 | 20240807 | 113900 | 138181400000 | 277000 | 276500 | 277500 | 276500 | 3119 |
| 441 | 20240807 | 113800 | 137317423000 | 276500 | 277000 | 277000 | 276000 | 2882 |
| 442 | 20240807 | 113700 | 136520299000 | 277000 | 277500 | 277500 | 277000 | 5860 |
| 443 | 20240807 | 113600 | 134896986500 | 277500 | 277500 | 277500 | 276500 | 6115 |
| 444 | 20240807 | 113500 | 133203006500 | 277500 | 277500 | 278500 | 276500 | 12793 |
| 445 | 20240807 | 113400 | 129653334500 | 278000 | 277500 | 278000 | 277000 | 2914 |
| 446 | 20240807 | 113300 | 128844740000 | 277500 | 277000 | 277500 | 277000 | 811 |
| 447 | 20240807 | 113200 | 128619747500 | 277000 | 277500 | 277500 | 277000 | 3263 |
| 448 | 20240807 | 113100 | 127715067000 | 277500 | 277500 | 277500 | 277000 | 1221 |
| 449 | 20240807 | 113000 | 127376260500 | 277500 | 277000 | 277500 | 277000 | 1219 |
| 450 | 20240807 | 112900 | 127038073000 | 277000 | 276500 | 277000 | 276000 | 4929 |
| 451 | 20240807 | 112800 | 125672976500 | 276500 | 276500 | 277000 | 276000 | 1196 |
| 452 | 20240807 | 112700 | 125342266000 | 276500 | 276500 | 277000 | 276500 | 1818 |
| 453 | 20240807 | 112600 | 124839505000 | 277000 | 276500 | 277000 | 276000 | 2795 |
| 454 | 20240807 | 112500 | 124066660500 | 276500 | 275500 | 276500 | 275000 | 8355 |
| 455 | 20240807 | 112400 | 121762037500 | 275500 | 275500 | 275500 | 275000 | 460 |
| 456 | 20240807 | 112300 | 121635328500 | 275500 | 276000 | 276000 | 275000 | 1941 |
| 457 | 20240807 | 112200 | 121100556500 | 276000 | 276000 | 276000 | 275500 | 469 |
| 458 | 20240807 | 112100 | 120971234500 | 276000 | 275500 | 276000 | 275000 | 3496 |
| 459 | 20240807 | 112000 | 120008078000 | 275500 | 275000 | 275500 | 275000 | 3695 |
| 460 | 20240807 | 111900 | 118991210000 | 275000 | 274500 | 275000 | 274500 | 207 |
| 461 | 20240807 | 111800 | 118934317500 | 274500 | 274500 | 275000 | 274000 | 1114 |
| 462 | 20240807 | 111700 | 118628427500 | 274500 | 274000 | 274500 | 274000 | 1726 |
| 463 | 20240807 | 111600 | 118154999000 | 274000 | 274000 | 274500 | 274000 | 703 |
| 464 | 20240807 | 111500 | 117962370500 | 274000 | 274000 | 274500 | 274000 | 5363 |
| 465 | 20240807 | 111400 | 116491456000 | 274000 | 274000 | 274500 | 274000 | 454 |
| 466 | 20240807 | 111300 | 116366933500 | 274500 | 274500 | 274500 | 274000 | 129 |
| 467 | 20240807 | 111200 | 116331540000 | 274500 | 274500 | 274500 | 274000 | 254 |
| 468 | 20240807 | 111100 | 116261931500 | 274500 | 274000 | 274500 | 274000 | 241 |
| 469 | 20240807 | 111000 | 116195787500 | 274500 | 274000 | 274500 | 274000 | 240 |
| 470 | 20240807 | 110900 | 116129916500 | 274500 | 274000 | 274500 | 273500 | 2357 |
| 471 | 20240807 | 110800 | 115483867500 | 274000 | 274000 | 274000 | 273500 | 589 |
| 472 | 20240807 | 110700 | 115322711500 | 274000 | 273500 | 274000 | 273500 | 221 |
| 473 | 20240807 | 110600 | 115262196000 | 273500 | 273500 | 274000 | 273500 | 255 |
| 474 | 20240807 | 110500 | 115192391500 | 273500 | 272500 | 274000 | 272500 | 1531 |
| 475 | 20240807 | 110400 | 114774264500 | 272500 | 273000 | 273000 | 272500 | 1398 |
| 476 | 20240807 | 110300 | 114393218000 | 273000 | 273000 | 273000 | 272500 | 2512 |
| 477 | 20240807 | 110200 | 113707534500 | 273000 | 274000 | 274000 | 273000 | 1181 |
| 478 | 20240807 | 110100 | 113384645500 | 273500 | 274000 | 274500 | 273500 | 1044 |
| 479 | 20240807 | 110000 | 113098880000 | 274500 | 274000 | 275000 | 274000 | 4329 |
| 480 | 20240807 | 105900 | 111910802500 | 274000 | 274500 | 275000 | 274000 | 2124 |
| 481 | 20240807 | 105800 | 111328414000 | 274500 | 274500 | 275500 | 274500 | 1302 |
| 482 | 20240807 | 105700 | 110970731000 | 275000 | 275500 | 275500 | 274500 | 2091 |
| 483 | 20240807 | 105600 | 110395531000 | 275000 | 275000 | 275500 | 275000 | 2264 |
| 484 | 20240807 | 105500 | 109772862500 | 275000 | 275000 | 275500 | 275000 | 894 |
| 485 | 20240807 | 105400 | 109526878000 | 275000 | 275500 | 275500 | 275000 | 2255 |
| 486 | 20240807 | 105300 | 108906628500 | 275000 | 275000 | 275500 | 275000 | 788 |
| 487 | 20240807 | 105200 | 108689577000 | 275000 | 275000 | 275500 | 274500 | 2794 |
| 488 | 20240807 | 105100 | 107921063000 | 275000 | 275500 | 276000 | 275000 | 6403 |
| 489 | 20240807 | 105000 | 106157103500 | 275500 | 275000 | 275500 | 274500 | 7745 |
| 490 | 20240807 | 104900 | 104026845000 | 275000 | 273500 | 275000 | 273500 | 10703 |
| 491 | 20240807 | 104800 | 101090625500 | 273500 | 274000 | 274000 | 273000 | 2509 |
| 492 | 20240807 | 104700 | 100404285000 | 273500 | 273500 | 274000 | 273500 | 1822 |
| 493 | 20240807 | 104600 | 99905687000 | 273500 | 274000 | 274000 | 273000 | 1382 |
| 494 | 20240807 | 104500 | 99527695500 | 273500 | 273500 | 274000 | 273500 | 914 |
| 495 | 20240807 | 104400 | 99277551500 | 273500 | 274000 | 274000 | 273500 | 1220 |
| 496 | 20240807 | 104300 | 98943658000 | 273500 | 274000 | 274000 | 273500 | 905 |
| 497 | 20240807 | 104200 | 98695782500 | 274000 | 272500 | 274000 | 272000 | 10346 |
| 498 | 20240807 | 104100 | 95868071500 | 272000 | 272500 | 272500 | 272000 | 826 |
| 499 | 20240807 | 104000 | 95642992000 | 272000 | 272000 | 272500 | 271500 | 2601 |
| 500 | 20240807 | 103900 | 94935106000 | 272000 | 272500 | 272500 | 272000 | 839 |
| 501 | 20240807 | 103800 | 94706817000 | 272500 | 272000 | 272500 | 271500 | 2311 |
| 502 | 20240807 | 103700 | 94078139500 | 272000 | 272000 | 272500 | 271500 | 1022 |
| 503 | 20240807 | 103600 | 93800039500 | 272000 | 272500 | 272500 | 271500 | 2140 |
| 504 | 20240807 | 103500 | 93217775000 | 272000 | 272500 | 272500 | 272000 | 1713 |
| 505 | 20240807 | 103400 | 92751725000 | 272500 | 272000 | 272500 | 272000 | 1259 |
| 506 | 20240807 | 103300 | 92409039000 | 271500 | 272000 | 272000 | 271500 | 573 |
| 507 | 20240807 | 103200 | 92253197500 | 272000 | 271500 | 272000 | 271500 | 546 |
| 508 | 20240807 | 103100 | 92104723500 | 271500 | 271000 | 272000 | 270500 | 3249 |
| 509 | 20240807 | 103000 | 91223349000 | 270500 | 271000 | 271000 | 270500 | 1016 |
| 510 | 20240807 | 102900 | 90948410000 | 271000 | 271500 | 271500 | 271000 | 775 |
| 511 | 20240807 | 102800 | 90738243000 | 271000 | 271000 | 271500 | 271000 | 2500 |
| 512 | 20240807 | 102700 | 90060648000 | 271500 | 271000 | 271500 | 271000 | 499 |
| 513 | 20240807 | 102600 | 89925278000 | 271500 | 271000 | 271500 | 271000 | 321 |
| 514 | 20240807 | 102500 | 89838168500 | 271500 | 271000 | 271500 | 270500 | 497 |
| 515 | 20240807 | 102400 | 89703439000 | 271000 | 271000 | 271000 | 270500 | 1159 |
| 516 | 20240807 | 102300 | 89389356500 | 271000 | 270500 | 271000 | 270500 | 628 |
| 517 | 20240807 | 102200 | 89219359000 | 270500 | 270500 | 271000 | 270000 | 1525 |
| 518 | 20240807 | 102100 | 88806828500 | 270000 | 270000 | 270500 | 270000 | 171 |
| 519 | 20240807 | 102000 | 88760591500 | 270500 | 270500 | 270500 | 270000 | 225 |
| 520 | 20240807 | 101900 | 88699732500 | 270500 | 270000 | 270500 | 269500 | 1927 |
| 521 | 20240807 | 101800 | 88179372500 | 270000 | 269500 | 270000 | 269000 | 1018 |
| 522 | 20240807 | 101700 | 87905056000 | 269500 | 269000 | 269500 | 269000 | 488 |
| 523 | 20240807 | 101600 | 87773758000 | 269500 | 269500 | 269500 | 268500 | 2057 |
| 524 | 20240807 | 101500 | 87220452000 | 269500 | 269500 | 269500 | 269000 | 390 |
| 525 | 20240807 | 101400 | 87115387000 | 269500 | 268500 | 269500 | 268500 | 1495 |
| 526 | 20240807 | 101300 | 86713231000 | 268500 | 268500 | 269000 | 268500 | 204 |
| 527 | 20240807 | 101200 | 86658423000 | 268500 | 269000 | 269000 | 268500 | 1249 |
| 528 | 20240807 | 101100 | 86322987500 | 268500 | 269000 | 269000 | 268500 | 192 |
| 529 | 20240807 | 101000 | 86271367000 | 269000 | 269000 | 269500 | 269000 | 2363 |
| 530 | 20240807 | 100900 | 85635494000 | 269000 | 268500 | 269500 | 268500 | 2280 |
| 531 | 20240807 | 100800 | 85022163500 | 268500 | 269000 | 269000 | 268500 | 477 |
| 532 | 20240807 | 100700 | 84893987000 | 268500 | 269500 | 269500 | 268500 | 4738 |
| 533 | 20240807 | 100600 | 83620773500 | 269500 | 270000 | 270000 | 269000 | 2335 |
| 534 | 20240807 | 100500 | 82991528000 | 270000 | 269500 | 270000 | 269000 | 932 |
| 535 | 20240807 | 100400 | 82740295000 | 269500 | 269000 | 269500 | 269000 | 1446 |
| 536 | 20240807 | 100300 | 82350731000 | 269000 | 269500 | 270000 | 269000 | 2433 |
| 537 | 20240807 | 100200 | 81695374500 | 269500 | 270500 | 270500 | 269500 | 1550 |
| 538 | 20240807 | 100100 | 81277175000 | 270500 | 271500 | 271500 | 270500 | 3339 |
| 539 | 20240807 | 100000 | 80373261500 | 271000 | 271000 | 271500 | 271000 | 465 |
| 540 | 20240807 | 095900 | 80247068500 | 271500 | 271000 | 271500 | 271000 | 573 |
| 541 | 20240807 | 095800 | 80091530000 | 270500 | 270000 | 271000 | 270000 | 2489 |
| 542 | 20240807 | 095700 | 79417804500 | 270000 | 270500 | 270500 | 269500 | 4099 |
| 543 | 20240807 | 095600 | 78311024000 | 270000 | 271500 | 271500 | 270000 | 7570 |
| 544 | 20240807 | 095500 | 76262090500 | 271500 | 271500 | 271500 | 271000 | 2147 |
| 545 | 20240807 | 095400 | 75679316000 | 271500 | 272000 | 272000 | 271500 | 782 |
| 546 | 20240807 | 095300 | 75466931500 | 271500 | 272000 | 272000 | 271500 | 341 |
| 547 | 20240807 | 095200 | 75374270500 | 272000 | 271000 | 272500 | 271000 | 2966 |
| 548 | 20240807 | 095100 | 74568303000 | 271000 | 273000 | 273000 | 271000 | 4924 |
| 549 | 20240807 | 095000 | 73229734000 | 273000 | 272500 | 273000 | 272000 | 1315 |
| 550 | 20240807 | 094900 | 72871304000 | 272500 | 273000 | 273000 | 272000 | 1490 |
| 551 | 20240807 | 094800 | 72465286500 | 272500 | 273000 | 273000 | 272500 | 2273 |
| 552 | 20240807 | 094700 | 71845817000 | 273000 | 272500 | 273000 | 272500 | 394 |
| 553 | 20240807 | 094600 | 71738386000 | 272500 | 273000 | 273500 | 272500 | 1051 |
| 554 | 20240807 | 094500 | 71451392000 | 273500 | 273000 | 273500 | 272500 | 2960 |
| 555 | 20240807 | 094400 | 70644075500 | 272500 | 273000 | 273500 | 272500 | 3677 |
| 556 | 20240807 | 094300 | 69640536500 | 273500 | 274000 | 274500 | 273000 | 4352 |
| 557 | 20240807 | 094200 | 68449018000 | 274000 | 273000 | 274500 | 272500 | 12048 |
| 558 | 20240807 | 094100 | 65152918000 | 272500 | 272000 | 273000 | 272000 | 1258 |
| 559 | 20240807 | 094000 | 64809912500 | 272000 | 272000 | 273000 | 272000 | 3522 |
| 560 | 20240807 | 093900 | 63850172500 | 272000 | 272000 | 272500 | 272000 | 717 |
| 561 | 20240807 | 093800 | 63654973500 | 272000 | 272000 | 272500 | 271500 | 2760 |
| 562 | 20240807 | 093700 | 62904187000 | 272000 | 272000 | 272000 | 271500 | 478 |
| 563 | 20240807 | 093600 | 62774319000 | 272000 | 272000 | 272000 | 271500 | 2929 |
| 564 | 20240807 | 093500 | 61978174500 | 271500 | 272500 | 273000 | 271500 | 3137 |
| 565 | 20240807 | 093400 | 61124244500 | 273000 | 272500 | 273000 | 272500 | 1220 |
| 566 | 20240807 | 093300 | 60791519500 | 273000 | 273000 | 273000 | 272500 | 1496 |
| 567 | 20240807 | 093200 | 60383450500 | 273000 | 272500 | 273000 | 272500 | 1922 |
| 568 | 20240807 | 093100 | 59859110000 | 272500 | 272500 | 272500 | 271500 | 4503 |
| 569 | 20240807 | 093000 | 58633738500 | 272500 | 271500 | 272500 | 271500 | 2770 |
| 570 | 20240807 | 092900 | 57880397500 | 271500 | 270500 | 272000 | 270500 | 3255 |
| 571 | 20240807 | 092800 | 56998270500 | 270500 | 271000 | 271500 | 270500 | 2129 |
| 572 | 20240807 | 092700 | 56421019500 | 271000 | 270000 | 271500 | 270000 | 4030 |
| 573 | 20240807 | 092600 | 55329308000 | 270000 | 271000 | 271000 | 270000 | 2554 |
| 574 | 20240807 | 092500 | 54638521000 | 271000 | 272000 | 272000 | 271000 | 4516 |
| 575 | 20240807 | 092400 | 53413847500 | 272000 | 273000 | 273000 | 271500 | 3954 |
| 576 | 20240807 | 092300 | 52337081500 | 273500 | 272000 | 274000 | 272000 | 13565 |
| 577 | 20240807 | 092200 | 48636449500 | 271500 | 271500 | 272000 | 271000 | 2473 |
| 578 | 20240807 | 092100 | 47964742500 | 271000 | 272000 | 272500 | 271000 | 5848 |
| 579 | 20240807 | 092000 | 46373136500 | 272500 | 271500 | 272500 | 271000 | 7872 |
| 580 | 20240807 | 091900 | 44232770000 | 271500 | 272000 | 272000 | 270500 | 4240 |
| 581 | 20240807 | 091800 | 43082277500 | 272000 | 271000 | 272000 | 271000 | 7782 |
| 582 | 20240807 | 091700 | 40968558000 | 271000 | 270000 | 271500 | 270000 | 4864 |
| 583 | 20240807 | 091600 | 39651583000 | 270000 | 271000 | 271500 | 269500 | 7948 |
| 584 | 20240807 | 091500 | 37500097500 | 271000 | 270000 | 271000 | 269500 | 4173 |
| 585 | 20240807 | 091400 | 36371946500 | 270000 | 269000 | 270000 | 268500 | 4287 |
| 586 | 20240807 | 091300 | 35218283500 | 269000 | 270000 | 270500 | 269000 | 4693 |
| 587 | 20240807 | 091200 | 33952982500 | 270500 | 270500 | 271000 | 269000 | 10115 |
| 588 | 20240807 | 091100 | 31220437000 | 270500 | 269000 | 270500 | 268500 | 11548 |
| 589 | 20240807 | 091000 | 28106222500 | 269000 | 270000 | 270500 | 268500 | 11139 |
| 590 | 20240807 | 090900 | 25102114500 | 270000 | 267500 | 270500 | 267500 | 16952 |
| 591 | 20240807 | 090800 | 20539799500 | 267500 | 267000 | 268000 | 266000 | 5595 |
| 592 | 20240807 | 090700 | 19045431000 | 267000 | 266000 | 267000 | 265500 | 3597 |
| 593 | 20240807 | 090600 | 18087380500 | 266500 | 265000 | 267000 | 264500 | 7249 |
| 594 | 20240807 | 090500 | 16162690000 | 265000 | 264000 | 265500 | 264000 | 4061 |
| 595 | 20240807 | 090400 | 15087627500 | 264000 | 265000 | 265500 | 263000 | 4799 |
| 596 | 20240807 | 090300 | 13819691000 | 265500 | 268000 | 268000 | 265000 | 8420 |
| 597 | 20240807 | 090200 | 11577868000 | 268000 | 265000 | 268000 | 265000 | 10033 |
| 598 | 20240807 | 090100 | 8899888000 | 265500 | 266000 | 266000 | 263000 | 17423 |
| 599 | 20240807 | 090000 | 4294339000 | 266000 | 265000 | 266500 | 264500 | 14781 |