36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 185700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 38054 |
| 3 | 20240808 | 185600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 4 | 20240808 | 185500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 5 | 20240808 | 185400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 6 | 20240808 | 185300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 7 | 20240808 | 185200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 8 | 20240808 | 185100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 9 | 20240808 | 185000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 10 | 20240808 | 184900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 11 | 20240808 | 184800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 12 | 20240808 | 184700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 13 | 20240808 | 184600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 14 | 20240808 | 184500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 15 | 20240808 | 184400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 16 | 20240808 | 184300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 17 | 20240808 | 184200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 18 | 20240808 | 184100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 19 | 20240808 | 184000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 20 | 20240808 | 183900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 21 | 20240808 | 183800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 22 | 20240808 | 183700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 23 | 20240808 | 183600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 24 | 20240808 | 183500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 25 | 20240808 | 183400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 26 | 20240808 | 183300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 27 | 20240808 | 183200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 28 | 20240808 | 183100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 29 | 20240808 | 183000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 30 | 20240808 | 182900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 31 | 20240808 | 182800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 32 | 20240808 | 182700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 38054 |
| 33 | 20240808 | 182600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 34 | 20240808 | 182500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 35 | 20240808 | 182400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 36 | 20240808 | 182300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 37 | 20240808 | 182200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 38 | 20240808 | 182100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 39 | 20240808 | 182000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 40 | 20240808 | 181900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 41 | 20240808 | 181800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 42 | 20240808 | 181700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 43 | 20240808 | 181600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 44 | 20240808 | 181500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 45 | 20240808 | 181400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 46 | 20240808 | 181300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 47 | 20240808 | 181200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 48 | 20240808 | 181100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 49 | 20240808 | 181000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 50 | 20240808 | 180900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 51 | 20240808 | 180800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 52 | 20240808 | 180700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 53 | 20240808 | 180600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 54 | 20240808 | 180500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 55 | 20240808 | 180400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 56 | 20240808 | 180300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 57 | 20240808 | 180200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 58 | 20240808 | 180100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 59 | 20240808 | 180000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 60 | 20240808 | 175900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 61 | 20240808 | 175800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 62 | 20240808 | 175700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 38054 |
| 63 | 20240808 | 175600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 64 | 20240808 | 175500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 65 | 20240808 | 175400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 66 | 20240808 | 175300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 67 | 20240808 | 175200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 68 | 20240808 | 175100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 69 | 20240808 | 175000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 70 | 20240808 | 174900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 71 | 20240808 | 174800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 72 | 20240808 | 174700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 73 | 20240808 | 174600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 74 | 20240808 | 174500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 75 | 20240808 | 174400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 76 | 20240808 | 174300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 77 | 20240808 | 174200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 78 | 20240808 | 174100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 79 | 20240808 | 174000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 80 | 20240808 | 173900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 81 | 20240808 | 173800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 82 | 20240808 | 173700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 83 | 20240808 | 173600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 84 | 20240808 | 173500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 85 | 20240808 | 173400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 86 | 20240808 | 173300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 87 | 20240808 | 173200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 88 | 20240808 | 173100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 89 | 20240808 | 173000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 90 | 20240808 | 172900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 91 | 20240808 | 172800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 92 | 20240808 | 172700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 38054 |
| 93 | 20240808 | 172600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 94 | 20240808 | 172500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 95 | 20240808 | 172400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 96 | 20240808 | 172300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 97 | 20240808 | 172200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 98 | 20240808 | 172100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 99 | 20240808 | 172000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 100 | 20240808 | 171900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 101 | 20240808 | 171800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 102 | 20240808 | 171700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 103 | 20240808 | 171600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 104 | 20240808 | 171500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 105 | 20240808 | 171400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 106 | 20240808 | 171300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 107 | 20240808 | 171200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 108 | 20240808 | 171100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 109 | 20240808 | 171000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 110 | 20240808 | 170900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 111 | 20240808 | 170800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 112 | 20240808 | 170700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 113 | 20240808 | 170600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 114 | 20240808 | 170500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 115 | 20240808 | 170400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 116 | 20240808 | 170300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 117 | 20240808 | 170200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 118 | 20240808 | 170100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 119 | 20240808 | 170000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 120 | 20240808 | 165900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 121 | 20240808 | 165800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 122 | 20240808 | 165700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 38054 |
| 123 | 20240808 | 165600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 124 | 20240808 | 165500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 125 | 20240808 | 165400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 126 | 20240808 | 165300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 127 | 20240808 | 165200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 128 | 20240808 | 165100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 129 | 20240808 | 165000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 130 | 20240808 | 164900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 131 | 20240808 | 164800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 132 | 20240808 | 164700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 133 | 20240808 | 164600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 134 | 20240808 | 164500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 135 | 20240808 | 164400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 136 | 20240808 | 164300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 137 | 20240808 | 164200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 138 | 20240808 | 164100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 139 | 20240808 | 164000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 140 | 20240808 | 163900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 141 | 20240808 | 163800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 142 | 20240808 | 163700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 143 | 20240808 | 163600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 144 | 20240808 | 163500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 145 | 20240808 | 163400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 146 | 20240808 | 163300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 147 | 20240808 | 163200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 148 | 20240808 | 163100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 149 | 20240808 | 163000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 150 | 20240808 | 162900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 151 | 20240808 | 162800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 152 | 20240808 | 162700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 38054 |
| 153 | 20240808 | 162600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 154 | 20240808 | 162500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 155 | 20240808 | 162400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 156 | 20240808 | 162300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 157 | 20240808 | 162200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 158 | 20240808 | 162100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 159 | 20240808 | 162000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 160 | 20240808 | 161900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 161 | 20240808 | 161800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 162 | 20240808 | 161700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 163 | 20240808 | 161600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 164 | 20240808 | 161500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 165 | 20240808 | 161400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 166 | 20240808 | 161300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 167 | 20240808 | 161200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 168 | 20240808 | 161100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 169 | 20240808 | 161000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 170 | 20240808 | 160900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 171 | 20240808 | 160800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 172 | 20240808 | 160700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 173 | 20240808 | 160600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 174 | 20240808 | 160500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 175 | 20240808 | 160400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 176 | 20240808 | 160300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 177 | 20240808 | 160200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 178 | 20240808 | 160100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 179 | 20240808 | 160000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 180 | 20240808 | 155900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 181 | 20240808 | 155800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 182 | 20240808 | 155700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 38054 |
| 183 | 20240808 | 155600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 184 | 20240808 | 155500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 185 | 20240808 | 155400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 186 | 20240808 | 155300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 187 | 20240808 | 155200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 188 | 20240808 | 155100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 189 | 20240808 | 155000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 190 | 20240808 | 154900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 191 | 20240808 | 154800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 192 | 20240808 | 154700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 193 | 20240808 | 154600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 194 | 20240808 | 154500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 195 | 20240808 | 154400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 196 | 20240808 | 154300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 197 | 20240808 | 154200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 198 | 20240808 | 154100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 199 | 20240808 | 154000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 200 | 20240808 | 153900 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 201 | 20240808 | 153800 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 202 | 20240808 | 153700 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 203 | 20240808 | 153600 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 204 | 20240808 | 153500 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 205 | 20240808 | 153400 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 206 | 20240808 | 153300 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 207 | 20240808 | 153200 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 208 | 20240808 | 153100 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 209 | 20240808 | 153000 | 248185750000 | 293500 | 293500 | 293500 | 293500 | 38054 |
| 210 | 20240808 | 152900 | 237016901000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 211 | 20240808 | 152800 | 237016901000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 212 | 20240808 | 152700 | 237016901000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 213 | 20240808 | 152600 | 237016901000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 214 | 20240808 | 152500 | 237016901000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 215 | 20240808 | 152400 | 237016901000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 216 | 20240808 | 152300 | 237016901000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 217 | 20240808 | 152200 | 237016901000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 218 | 20240808 | 152100 | 237016901000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 219 | 20240808 | 152000 | 237016901000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 220 | 20240808 | 151900 | 237016901000 | 291500 | 292000 | 292000 | 291500 | 2123 |
| 221 | 20240808 | 151800 | 236397542000 | 292000 | 292000 | 292500 | 292000 | 1384 |
| 222 | 20240808 | 151700 | 235993310000 | 292500 | 292500 | 292500 | 292000 | 1039 |
| 223 | 20240808 | 151600 | 235689786500 | 292500 | 293000 | 293500 | 292500 | 6981 |
| 224 | 20240808 | 151500 | 233644499000 | 293000 | 293500 | 293500 | 293000 | 1587 |
| 225 | 20240808 | 151400 | 233178899000 | 293000 | 293500 | 293500 | 293000 | 1135 |
| 226 | 20240808 | 151300 | 232845840500 | 293000 | 293500 | 293500 | 293000 | 1206 |
| 227 | 20240808 | 151200 | 232491922000 | 293500 | 293000 | 293500 | 293000 | 916 |
| 228 | 20240808 | 151100 | 232223139000 | 293500 | 293000 | 293500 | 292500 | 1429 |
| 229 | 20240808 | 151000 | 231804089500 | 293000 | 292500 | 293500 | 292500 | 3097 |
| 230 | 20240808 | 150900 | 230896662000 | 293000 | 292500 | 293000 | 292500 | 863 |
| 231 | 20240808 | 150800 | 230643870500 | 292500 | 292500 | 293000 | 292000 | 2085 |
| 232 | 20240808 | 150700 | 230033845500 | 292500 | 292500 | 292500 | 292000 | 688 |
| 233 | 20240808 | 150600 | 229832639500 | 292500 | 292500 | 292500 | 292000 | 377 |
| 234 | 20240808 | 150500 | 229722471000 | 292000 | 292000 | 292500 | 292000 | 974 |
| 235 | 20240808 | 150400 | 229438019500 | 292000 | 292000 | 292500 | 292000 | 709 |
| 236 | 20240808 | 150300 | 229230962000 | 292500 | 292500 | 292500 | 292000 | 1002 |
| 237 | 20240808 | 150200 | 228938320500 | 292000 | 292000 | 292500 | 292000 | 2048 |
| 238 | 20240808 | 150100 | 228340273500 | 292000 | 292500 | 292500 | 292000 | 5780 |
| 239 | 20240808 | 150000 | 226652013500 | 292000 | 292500 | 292500 | 292000 | 651 |
| 240 | 20240808 | 145900 | 226461808000 | 292500 | 292500 | 293000 | 292000 | 1028 |
| 241 | 20240808 | 145800 | 226161129500 | 292500 | 292000 | 292500 | 292000 | 634 |
| 242 | 20240808 | 145700 | 225975771500 | 292000 | 293500 | 293500 | 292000 | 3882 |
| 243 | 20240808 | 145600 | 224839273000 | 293000 | 293000 | 293500 | 292500 | 1346 |
| 244 | 20240808 | 145500 | 224444807500 | 293000 | 293000 | 293000 | 292500 | 747 |
| 245 | 20240808 | 145400 | 224225978500 | 292500 | 292500 | 293000 | 292500 | 964 |
| 246 | 20240808 | 145300 | 223943648000 | 292500 | 292500 | 293000 | 292500 | 1083 |
| 247 | 20240808 | 145200 | 223626501500 | 293000 | 292500 | 293000 | 292500 | 802 |
| 248 | 20240808 | 145100 | 223391647000 | 292500 | 293000 | 293000 | 292500 | 324 |
| 249 | 20240808 | 145000 | 223296841500 | 293000 | 293000 | 293000 | 292500 | 403 |
| 250 | 20240808 | 144900 | 223178806000 | 292500 | 292500 | 293000 | 292000 | 3115 |
| 251 | 20240808 | 144800 | 222267642500 | 292500 | 292500 | 292500 | 292000 | 828 |
| 252 | 20240808 | 144700 | 222025783000 | 292000 | 292000 | 292500 | 292000 | 1132 |
| 253 | 20240808 | 144600 | 221695121500 | 292500 | 293000 | 293000 | 292000 | 2969 |
| 254 | 20240808 | 144500 | 220827097500 | 292500 | 292500 | 293000 | 292500 | 418 |
| 255 | 20240808 | 144400 | 220704664000 | 293000 | 292500 | 293000 | 292500 | 187 |
| 256 | 20240808 | 144300 | 220649939000 | 293000 | 292000 | 293000 | 292000 | 546 |
| 257 | 20240808 | 144200 | 220490238000 | 292000 | 292000 | 292500 | 292000 | 708 |
| 258 | 20240808 | 144100 | 220283167000 | 292000 | 291500 | 292500 | 291500 | 706 |
| 259 | 20240808 | 144000 | 220077022500 | 292000 | 291500 | 292000 | 291500 | 1115 |
| 260 | 20240808 | 143900 | 219751880000 | 291500 | 292500 | 292500 | 291500 | 870 |
| 261 | 20240808 | 143800 | 219497861500 | 292000 | 292500 | 292500 | 292000 | 1384 |
| 262 | 20240808 | 143700 | 219093653500 | 292500 | 293500 | 293500 | 292000 | 2176 |
| 263 | 20240808 | 143600 | 218456594500 | 293500 | 293500 | 293500 | 293000 | 387 |
| 264 | 20240808 | 143500 | 218343148000 | 293000 | 293000 | 293500 | 293000 | 352 |
| 265 | 20240808 | 143400 | 218239964000 | 293500 | 292500 | 293500 | 292500 | 1095 |
| 266 | 20240808 | 143300 | 217919147000 | 293000 | 293000 | 293000 | 292500 | 174 |
| 267 | 20240808 | 143200 | 217868198500 | 293000 | 293000 | 293000 | 292500 | 230 |
| 268 | 20240808 | 143100 | 217800833000 | 293000 | 293000 | 293000 | 292000 | 966 |
| 269 | 20240808 | 143000 | 217518249500 | 292500 | 292000 | 293000 | 292000 | 1255 |
| 270 | 20240808 | 142900 | 217150851000 | 292000 | 292500 | 293000 | 292000 | 1397 |
| 271 | 20240808 | 142800 | 216742237000 | 292500 | 293000 | 293500 | 292500 | 3670 |
| 272 | 20240808 | 142700 | 215667069000 | 293000 | 293500 | 294000 | 293000 | 1295 |
| 273 | 20240808 | 142600 | 215287010000 | 293500 | 293500 | 294000 | 293500 | 844 |
| 274 | 20240808 | 142500 | 215039124000 | 294000 | 293000 | 294000 | 293000 | 1016 |
| 275 | 20240808 | 142400 | 214740842000 | 293500 | 293500 | 294000 | 293000 | 1651 |
| 276 | 20240808 | 142300 | 214256414000 | 293000 | 293500 | 293500 | 293000 | 315 |
| 277 | 20240808 | 142200 | 214164030000 | 293500 | 293000 | 293500 | 293000 | 956 |
| 278 | 20240808 | 142100 | 213883553500 | 293000 | 293500 | 294000 | 293000 | 1040 |
| 279 | 20240808 | 142000 | 213578568500 | 293000 | 294000 | 294500 | 293000 | 2821 |
| 280 | 20240808 | 141900 | 212749448500 | 294500 | 294500 | 294500 | 294000 | 650 |
| 281 | 20240808 | 141800 | 212558209500 | 295000 | 294500 | 295000 | 294000 | 1509 |
| 282 | 20240808 | 141700 | 212113623000 | 295000 | 295000 | 295000 | 294500 | 687 |
| 283 | 20240808 | 141600 | 211911076500 | 295000 | 294000 | 295000 | 294000 | 695 |
| 284 | 20240808 | 141500 | 211706223000 | 294500 | 294500 | 295000 | 294000 | 1510 |
| 285 | 20240808 | 141400 | 211261527500 | 294500 | 295000 | 295000 | 294000 | 879 |
| 286 | 20240808 | 141300 | 211002580500 | 294500 | 295000 | 295000 | 294500 | 1651 |
| 287 | 20240808 | 141200 | 210516144000 | 294500 | 295000 | 295000 | 294000 | 4464 |
| 288 | 20240808 | 141100 | 209201440000 | 294500 | 295000 | 295000 | 294500 | 1418 |
| 289 | 20240808 | 141000 | 208783612000 | 295000 | 295000 | 295000 | 294500 | 2192 |
| 290 | 20240808 | 140900 | 208137764500 | 294500 | 294500 | 295000 | 294000 | 2103 |
| 291 | 20240808 | 140800 | 207518484000 | 294500 | 294000 | 294500 | 294000 | 223 |
| 292 | 20240808 | 140700 | 207452869000 | 294000 | 294000 | 294500 | 293500 | 2164 |
| 293 | 20240808 | 140600 | 206816727000 | 294000 | 294500 | 295000 | 294000 | 3991 |
| 294 | 20240808 | 140500 | 205641900500 | 294500 | 294500 | 295000 | 294000 | 3908 |
| 295 | 20240808 | 140400 | 204490822000 | 295000 | 295000 | 295000 | 294500 | 746 |
| 296 | 20240808 | 140300 | 204270814000 | 294500 | 294500 | 295000 | 294000 | 4482 |
| 297 | 20240808 | 140200 | 202950986000 | 294000 | 294000 | 294500 | 293500 | 5037 |
| 298 | 20240808 | 140100 | 201471112500 | 294000 | 294000 | 294000 | 293500 | 1244 |
| 299 | 20240808 | 140000 | 201105513000 | 294000 | 294000 | 294000 | 293500 | 831 |
| 300 | 20240808 | 135900 | 200861355500 | 293500 | 293000 | 294000 | 293000 | 1930 |
| 301 | 20240808 | 135800 | 200294790500 | 293500 | 293500 | 293500 | 293000 | 1883 |
| 302 | 20240808 | 135700 | 199742216500 | 293500 | 293500 | 293500 | 293000 | 765 |
| 303 | 20240808 | 135600 | 199517905500 | 293500 | 293500 | 293500 | 293000 | 1080 |
| 304 | 20240808 | 135500 | 199200964500 | 293000 | 293000 | 293500 | 292500 | 1219 |
| 305 | 20240808 | 135400 | 198843757000 | 293000 | 293000 | 293000 | 292500 | 825 |
| 306 | 20240808 | 135300 | 198602182000 | 293000 | 293000 | 293000 | 292500 | 411 |
| 307 | 20240808 | 135200 | 198481801500 | 293000 | 292500 | 293000 | 292000 | 942 |
| 308 | 20240808 | 135100 | 198206062500 | 292500 | 291500 | 292500 | 291000 | 3660 |
| 309 | 20240808 | 135000 | 197138639000 | 291000 | 291500 | 291500 | 291000 | 688 |
| 310 | 20240808 | 134900 | 196938346500 | 291000 | 291500 | 291500 | 291000 | 452 |
| 311 | 20240808 | 134800 | 196806738000 | 291500 | 290000 | 291500 | 290000 | 2600 |
| 312 | 20240808 | 134700 | 196050892500 | 290000 | 290500 | 291000 | 289500 | 5964 |
| 313 | 20240808 | 134600 | 194319555000 | 291000 | 290000 | 291000 | 290000 | 1370 |
| 314 | 20240808 | 134500 | 193921562500 | 290000 | 291500 | 291500 | 290000 | 7227 |
| 315 | 20240808 | 134400 | 191821242000 | 291500 | 292000 | 292000 | 291500 | 3769 |
| 316 | 20240808 | 134300 | 190722104000 | 291500 | 292500 | 292500 | 291500 | 3184 |
| 317 | 20240808 | 134200 | 189792494500 | 292000 | 292500 | 292500 | 292000 | 418 |
| 318 | 20240808 | 134100 | 189670394500 | 292000 | 292500 | 292500 | 292000 | 2211 |
| 319 | 20240808 | 134000 | 189024129500 | 292000 | 292000 | 292500 | 292000 | 1170 |
| 320 | 20240808 | 133900 | 188682355500 | 292000 | 292500 | 293000 | 292000 | 1085 |
| 321 | 20240808 | 133800 | 188365106000 | 292500 | 292500 | 293000 | 292500 | 3400 |
| 322 | 20240808 | 133700 | 187370464000 | 293000 | 293500 | 293500 | 292500 | 3683 |
| 323 | 20240808 | 133600 | 186291275500 | 293500 | 293500 | 293500 | 293000 | 704 |
| 324 | 20240808 | 133500 | 186084705000 | 293500 | 293500 | 293500 | 293000 | 824 |
| 325 | 20240808 | 133400 | 185842937500 | 293000 | 294500 | 294500 | 293000 | 2557 |
| 326 | 20240808 | 133300 | 185091496500 | 294500 | 294500 | 294500 | 294000 | 939 |
| 327 | 20240808 | 133200 | 184815006500 | 294500 | 293500 | 294500 | 293500 | 1623 |
| 328 | 20240808 | 133100 | 184337622000 | 293500 | 294000 | 294000 | 293500 | 495 |
| 329 | 20240808 | 133000 | 184192233000 | 293500 | 294500 | 294500 | 293500 | 5273 |
| 330 | 20240808 | 132900 | 182641583500 | 294500 | 293500 | 294500 | 293500 | 4347 |
| 331 | 20240808 | 132800 | 181363347000 | 293500 | 294000 | 294000 | 293500 | 1523 |
| 332 | 20240808 | 132700 | 180916093500 | 294000 | 294000 | 294000 | 293500 | 1171 |
| 333 | 20240808 | 132600 | 180572148000 | 293500 | 294000 | 294000 | 293500 | 754 |
| 334 | 20240808 | 132500 | 180350628000 | 294000 | 292500 | 294000 | 292500 | 6839 |
| 335 | 20240808 | 132400 | 178344892000 | 292500 | 293000 | 293000 | 292500 | 147 |
| 336 | 20240808 | 132300 | 178301850000 | 293000 | 292500 | 293000 | 292500 | 913 |
| 337 | 20240808 | 132200 | 178034746000 | 292500 | 293000 | 293000 | 292500 | 321 |
| 338 | 20240808 | 132100 | 177940717500 | 293000 | 292500 | 293000 | 292500 | 456 |
| 339 | 20240808 | 132000 | 177807211000 | 293000 | 293000 | 293000 | 292500 | 1538 |
| 340 | 20240808 | 131900 | 177356597000 | 293000 | 293000 | 293000 | 292500 | 457 |
| 341 | 20240808 | 131800 | 177222829000 | 293000 | 292000 | 293000 | 292000 | 1900 |
| 342 | 20240808 | 131700 | 176666948000 | 292000 | 292000 | 292500 | 291500 | 2754 |
| 343 | 20240808 | 131600 | 175862764000 | 292000 | 292000 | 292500 | 292000 | 1102 |
| 344 | 20240808 | 131500 | 175540904500 | 292500 | 292500 | 293000 | 292000 | 1063 |
| 345 | 20240808 | 131400 | 175230105000 | 292500 | 292500 | 293000 | 292500 | 740 |
| 346 | 20240808 | 131300 | 175013567000 | 292500 | 293000 | 293500 | 292500 | 2165 |
| 347 | 20240808 | 131200 | 174379349000 | 293500 | 293000 | 293500 | 293000 | 325 |
| 348 | 20240808 | 131100 | 174284038000 | 293000 | 293500 | 293500 | 293000 | 560 |
| 349 | 20240808 | 131000 | 174119865000 | 293500 | 293500 | 294000 | 293000 | 2374 |
| 350 | 20240808 | 130900 | 173423122000 | 294000 | 293500 | 294000 | 293500 | 1005 |
| 351 | 20240808 | 130800 | 173128021500 | 293500 | 294000 | 294000 | 293500 | 1082 |
| 352 | 20240808 | 130700 | 172810211000 | 293500 | 293500 | 294000 | 293000 | 993 |
| 353 | 20240808 | 130600 | 172518725500 | 293500 | 293500 | 294000 | 293000 | 1069 |
| 354 | 20240808 | 130500 | 172204996000 | 293500 | 292000 | 294000 | 292000 | 6625 |
| 355 | 20240808 | 130400 | 170263364500 | 292000 | 291500 | 292500 | 291500 | 2347 |
| 356 | 20240808 | 130300 | 169577968000 | 292000 | 292000 | 292500 | 291500 | 3000 |
| 357 | 20240808 | 130200 | 168701930500 | 292000 | 292500 | 292500 | 292000 | 717 |
| 358 | 20240808 | 130100 | 168492473000 | 292000 | 292500 | 293000 | 292000 | 3251 |
| 359 | 20240808 | 130000 | 167540752500 | 293000 | 293500 | 293500 | 292500 | 1583 |
| 360 | 20240808 | 125900 | 167076892500 | 293500 | 292500 | 293500 | 292000 | 2617 |
| 361 | 20240808 | 125800 | 166310817000 | 292000 | 292000 | 292500 | 291500 | 2333 |
| 362 | 20240808 | 125700 | 165629469000 | 292000 | 293000 | 293500 | 292000 | 4450 |
| 363 | 20240808 | 125600 | 164326720500 | 293000 | 293500 | 293500 | 293000 | 1703 |
| 364 | 20240808 | 125500 | 163827396000 | 293500 | 293500 | 294000 | 293000 | 4334 |
| 365 | 20240808 | 125400 | 162554651500 | 293500 | 293500 | 294000 | 293000 | 2182 |
| 366 | 20240808 | 125300 | 161914072500 | 293500 | 293000 | 293500 | 292000 | 5810 |
| 367 | 20240808 | 125200 | 160213847000 | 293000 | 292000 | 293000 | 291500 | 2123 |
| 368 | 20240808 | 125100 | 159593536500 | 291500 | 292000 | 292500 | 291500 | 3050 |
| 369 | 20240808 | 125000 | 158702672000 | 292000 | 293000 | 293500 | 292000 | 6013 |
| 370 | 20240808 | 124900 | 156944189500 | 293000 | 293000 | 293000 | 292500 | 4775 |
| 371 | 20240808 | 124800 | 155545148500 | 293000 | 292000 | 293000 | 291500 | 5582 |
| 372 | 20240808 | 124700 | 153913002500 | 292000 | 291500 | 292000 | 291500 | 2915 |
| 373 | 20240808 | 124600 | 153062898500 | 291500 | 292000 | 292000 | 291500 | 1646 |
| 374 | 20240808 | 124500 | 152582346000 | 292000 | 291500 | 292000 | 291000 | 3555 |
| 375 | 20240808 | 124400 | 151545488000 | 291500 | 291500 | 291500 | 291000 | 762 |
| 376 | 20240808 | 124300 | 151323457000 | 291500 | 291500 | 292000 | 291000 | 2225 |
| 377 | 20240808 | 124200 | 150674974500 | 291500 | 290500 | 291500 | 290500 | 1523 |
| 378 | 20240808 | 124100 | 150231661000 | 290500 | 291000 | 291000 | 290500 | 423 |
| 379 | 20240808 | 124000 | 150108690000 | 291000 | 290500 | 291000 | 290000 | 2260 |
| 380 | 20240808 | 123900 | 149451916500 | 291000 | 291000 | 292000 | 290500 | 4207 |
| 381 | 20240808 | 123800 | 148226198000 | 291500 | 291500 | 291500 | 291000 | 1498 |
| 382 | 20240808 | 123700 | 147789583000 | 291000 | 291000 | 291500 | 290500 | 2470 |
| 383 | 20240808 | 123600 | 147070671500 | 291000 | 291000 | 291500 | 290500 | 3489 |
| 384 | 20240808 | 123500 | 146055560500 | 291000 | 290000 | 291500 | 289500 | 20553 |
| 385 | 20240808 | 123400 | 140083263000 | 289500 | 288000 | 290000 | 287500 | 15847 |
| 386 | 20240808 | 123300 | 135504312000 | 288000 | 287500 | 288000 | 287500 | 1357 |
| 387 | 20240808 | 123200 | 135113527000 | 288000 | 288000 | 288000 | 287500 | 1982 |
| 388 | 20240808 | 123100 | 134542886000 | 288000 | 288000 | 288000 | 287500 | 168 |
| 389 | 20240808 | 123000 | 134494536000 | 288000 | 288000 | 288000 | 287500 | 1096 |
| 390 | 20240808 | 122900 | 134179054500 | 288000 | 287500 | 288000 | 287500 | 628 |
| 391 | 20240808 | 122800 | 133998224000 | 288000 | 287500 | 288000 | 287500 | 1107 |
| 392 | 20240808 | 122700 | 133679653000 | 287500 | 288000 | 288000 | 287500 | 2356 |
| 393 | 20240808 | 122600 | 133001180000 | 288000 | 288000 | 288000 | 287500 | 3080 |
| 394 | 20240808 | 122500 | 132114177000 | 288000 | 287500 | 288000 | 287500 | 2726 |
| 395 | 20240808 | 122400 | 131329788500 | 287500 | 287000 | 287500 | 286500 | 3594 |
| 396 | 20240808 | 122300 | 130297915500 | 286500 | 286000 | 287000 | 286000 | 3247 |
| 397 | 20240808 | 122200 | 129367475000 | 286000 | 285500 | 286000 | 285500 | 1841 |
| 398 | 20240808 | 122100 | 128840967000 | 286000 | 285500 | 286000 | 285500 | 728 |
| 399 | 20240808 | 122000 | 128632770000 | 285500 | 285500 | 286000 | 285000 | 1501 |
| 400 | 20240808 | 121900 | 128204153000 | 285500 | 286000 | 286000 | 285000 | 4379 |
| 401 | 20240808 | 121800 | 126954189000 | 286000 | 286000 | 286000 | 285500 | 824 |
| 402 | 20240808 | 121700 | 126718558500 | 286000 | 285500 | 286000 | 285000 | 1576 |
| 403 | 20240808 | 121600 | 126268393000 | 285500 | 285500 | 285500 | 285000 | 1109 |
| 404 | 20240808 | 121500 | 125951886000 | 285500 | 285500 | 285500 | 285000 | 1755 |
| 405 | 20240808 | 121400 | 125451057000 | 285000 | 285000 | 285500 | 284500 | 3643 |
| 406 | 20240808 | 121300 | 124412724000 | 285000 | 284500 | 285000 | 284500 | 323 |
| 407 | 20240808 | 121200 | 124320812500 | 284500 | 284000 | 284500 | 284000 | 587 |
| 408 | 20240808 | 121100 | 124153839000 | 284500 | 284500 | 284500 | 284000 | 407 |
| 409 | 20240808 | 121000 | 124038079000 | 284500 | 284000 | 284500 | 284000 | 295 |
| 410 | 20240808 | 120900 | 123954193500 | 284500 | 284500 | 284500 | 284000 | 350 |
| 411 | 20240808 | 120800 | 123854669000 | 284500 | 284000 | 284500 | 284000 | 343 |
| 412 | 20240808 | 120700 | 123757113500 | 284000 | 284500 | 284500 | 284000 | 255 |
| 413 | 20240808 | 120600 | 123684599500 | 284500 | 285000 | 285000 | 284000 | 1693 |
| 414 | 20240808 | 120500 | 123202963500 | 285000 | 284500 | 285000 | 284000 | 530 |
| 415 | 20240808 | 120400 | 123052116000 | 284500 | 285000 | 285000 | 284000 | 3568 |
| 416 | 20240808 | 120300 | 122037072000 | 285000 | 284500 | 285000 | 284500 | 646 |
| 417 | 20240808 | 120200 | 121853049000 | 284500 | 284500 | 285000 | 284500 | 1794 |
| 418 | 20240808 | 120100 | 121342579000 | 284500 | 284000 | 284500 | 284000 | 1350 |
| 419 | 20240808 | 120000 | 120958528500 | 284000 | 284500 | 284500 | 284000 | 375 |
| 420 | 20240808 | 115900 | 120851902500 | 284500 | 284500 | 284500 | 284000 | 1923 |
| 421 | 20240808 | 115800 | 120305517500 | 284000 | 284000 | 284500 | 284000 | 367 |
| 422 | 20240808 | 115700 | 120201152000 | 284000 | 284500 | 284500 | 284000 | 967 |
| 423 | 20240808 | 115600 | 119926075500 | 284500 | 284500 | 285000 | 284500 | 305 |
| 424 | 20240808 | 115500 | 119839290000 | 285000 | 284500 | 285000 | 284000 | 1244 |
| 425 | 20240808 | 115400 | 119485374000 | 284500 | 284000 | 284500 | 284000 | 1202 |
| 426 | 20240808 | 115300 | 119143763000 | 284500 | 285000 | 285000 | 284500 | 2229 |
| 427 | 20240808 | 115200 | 118509409500 | 285000 | 284500 | 285000 | 284500 | 456 |
| 428 | 20240808 | 115100 | 118379452500 | 284500 | 284500 | 285000 | 284500 | 847 |
| 429 | 20240808 | 115000 | 118138245500 | 285000 | 285000 | 285000 | 284500 | 1679 |
| 430 | 20240808 | 114900 | 117659741000 | 285000 | 285000 | 285000 | 284500 | 1067 |
| 431 | 20240808 | 114800 | 117355655000 | 285000 | 285000 | 285000 | 284500 | 566 |
| 432 | 20240808 | 114700 | 117194381500 | 284500 | 284000 | 285000 | 284000 | 1713 |
| 433 | 20240808 | 114600 | 116707038500 | 284000 | 284500 | 284500 | 284000 | 416 |
| 434 | 20240808 | 114500 | 116588754500 | 284500 | 284500 | 284500 | 284000 | 791 |
| 435 | 20240808 | 114400 | 116364031000 | 284000 | 285000 | 285000 | 284000 | 3273 |
| 436 | 20240808 | 114300 | 115433303000 | 285000 | 285000 | 285000 | 284500 | 1007 |
| 437 | 20240808 | 114200 | 115146466500 | 285000 | 284500 | 285000 | 284500 | 689 |
| 438 | 20240808 | 114100 | 114950182000 | 285000 | 283500 | 285000 | 283500 | 2111 |
| 439 | 20240808 | 114000 | 114350009000 | 283500 | 283500 | 283500 | 283000 | 220 |
| 440 | 20240808 | 113900 | 114287660000 | 283500 | 283500 | 284000 | 282500 | 4311 |
| 441 | 20240808 | 113800 | 113066103000 | 283500 | 284000 | 284500 | 283500 | 1667 |
| 442 | 20240808 | 113700 | 112592779500 | 283500 | 284000 | 284500 | 283500 | 2399 |
| 443 | 20240808 | 113600 | 111911473000 | 284000 | 284000 | 284000 | 283500 | 2394 |
| 444 | 20240808 | 113500 | 111231653000 | 284000 | 282500 | 284000 | 282500 | 3513 |
| 445 | 20240808 | 113400 | 110236292500 | 282500 | 283000 | 283000 | 282500 | 704 |
| 446 | 20240808 | 113300 | 110037129000 | 283000 | 282500 | 283500 | 282500 | 3088 |
| 447 | 20240808 | 113200 | 109163873000 | 283000 | 282500 | 283000 | 282500 | 937 |
| 448 | 20240808 | 113100 | 108898815500 | 282500 | 284000 | 284000 | 282500 | 4740 |
| 449 | 20240808 | 113000 | 107557309000 | 284000 | 285000 | 285500 | 283000 | 16792 |
| 450 | 20240808 | 112900 | 102775319500 | 285000 | 284500 | 285000 | 284000 | 4205 |
| 451 | 20240808 | 112800 | 101578508500 | 284500 | 283500 | 284500 | 283500 | 2790 |
| 452 | 20240808 | 112700 | 100786099000 | 283500 | 283500 | 284000 | 283500 | 954 |
| 453 | 20240808 | 112600 | 100515195500 | 283500 | 283500 | 284000 | 283500 | 2236 |
| 454 | 20240808 | 112500 | 99880976500 | 283500 | 283000 | 283500 | 283000 | 1566 |
| 455 | 20240808 | 112400 | 99437042500 | 283000 | 283000 | 283500 | 282500 | 2517 |
| 456 | 20240808 | 112300 | 98724768500 | 283000 | 282500 | 283000 | 282000 | 3314 |
| 457 | 20240808 | 112200 | 97788284500 | 282500 | 282000 | 282500 | 282000 | 1703 |
| 458 | 20240808 | 112100 | 97307354500 | 282000 | 282000 | 282500 | 281500 | 2679 |
| 459 | 20240808 | 112000 | 96551827000 | 282000 | 282000 | 282500 | 281500 | 3838 |
| 460 | 20240808 | 111900 | 95469576000 | 282000 | 281500 | 282000 | 281500 | 5813 |
| 461 | 20240808 | 111800 | 93831750500 | 281500 | 281000 | 281500 | 280500 | 1164 |
| 462 | 20240808 | 111700 | 93504515000 | 281000 | 281000 | 281000 | 280500 | 374 |
| 463 | 20240808 | 111600 | 93399488500 | 281000 | 280500 | 281000 | 280500 | 584 |
| 464 | 20240808 | 111500 | 93235447500 | 280500 | 281000 | 281000 | 280500 | 663 |
| 465 | 20240808 | 111400 | 93049214500 | 281000 | 280500 | 281000 | 280500 | 484 |
| 466 | 20240808 | 111300 | 92913311000 | 280500 | 281000 | 281000 | 280500 | 645 |
| 467 | 20240808 | 111200 | 92732226000 | 281000 | 280500 | 281000 | 280000 | 1212 |
| 468 | 20240808 | 111100 | 92392146000 | 280500 | 280500 | 281000 | 280000 | 1497 |
| 469 | 20240808 | 111000 | 91972426000 | 280500 | 281000 | 281000 | 280500 | 788 |
| 470 | 20240808 | 110900 | 91751038000 | 281000 | 281000 | 281000 | 280500 | 1362 |
| 471 | 20240808 | 110800 | 91368973500 | 281000 | 280500 | 281000 | 280000 | 5079 |
| 472 | 20240808 | 110700 | 89944969500 | 280500 | 280500 | 280500 | 280000 | 2395 |
| 473 | 20240808 | 110600 | 89273679000 | 280500 | 281000 | 281000 | 280000 | 1241 |
| 474 | 20240808 | 110500 | 88925788000 | 280500 | 280500 | 281000 | 280500 | 1973 |
| 475 | 20240808 | 110400 | 88372036500 | 281000 | 280500 | 281000 | 280500 | 2024 |
| 476 | 20240808 | 110300 | 87803307000 | 281000 | 280500 | 281000 | 279500 | 3848 |
| 477 | 20240808 | 110200 | 86725157000 | 280500 | 280000 | 280500 | 279500 | 2320 |
| 478 | 20240808 | 110100 | 86075494500 | 280500 | 280000 | 280500 | 280000 | 4718 |
| 479 | 20240808 | 110000 | 84753275500 | 280000 | 279000 | 280000 | 279000 | 3133 |
| 480 | 20240808 | 105900 | 83877465000 | 279000 | 279500 | 279500 | 279000 | 909 |
| 481 | 20240808 | 105800 | 83623478500 | 279500 | 279000 | 279500 | 278500 | 2467 |
| 482 | 20240808 | 105700 | 82935141000 | 278500 | 279000 | 279000 | 278500 | 891 |
| 483 | 20240808 | 105600 | 82686824000 | 279000 | 279000 | 279000 | 278500 | 598 |
| 484 | 20240808 | 105500 | 82520064000 | 279000 | 278000 | 279000 | 277500 | 4645 |
| 485 | 20240808 | 105400 | 81228131000 | 278000 | 277500 | 278000 | 277000 | 3436 |
| 486 | 20240808 | 105300 | 80274398500 | 277000 | 277000 | 277500 | 276500 | 1098 |
| 487 | 20240808 | 105200 | 79970248500 | 277000 | 276500 | 277000 | 276500 | 226 |
| 488 | 20240808 | 105100 | 79907738000 | 277000 | 276500 | 277000 | 276000 | 447 |
| 489 | 20240808 | 105000 | 79784152000 | 276000 | 277000 | 277500 | 276000 | 2470 |
| 490 | 20240808 | 104900 | 79100121500 | 277500 | 277500 | 277500 | 277000 | 366 |
| 491 | 20240808 | 104800 | 78998713500 | 277500 | 277500 | 277500 | 277000 | 955 |
| 492 | 20240808 | 104700 | 78734037500 | 277500 | 276000 | 277500 | 276000 | 1027 |
| 493 | 20240808 | 104600 | 78449963000 | 276500 | 276500 | 276500 | 276000 | 147 |
| 494 | 20240808 | 104500 | 78409367000 | 276500 | 276500 | 277000 | 276000 | 1344 |
| 495 | 20240808 | 104400 | 78037794500 | 277000 | 277000 | 277000 | 276500 | 212 |
| 496 | 20240808 | 104300 | 77979149500 | 276500 | 277000 | 277000 | 276500 | 257 |
| 497 | 20240808 | 104200 | 77908063000 | 277000 | 276500 | 277000 | 276500 | 126 |
| 498 | 20240808 | 104100 | 77873172000 | 276500 | 276500 | 277000 | 276500 | 122 |
| 499 | 20240808 | 104000 | 77839412500 | 277000 | 276500 | 277000 | 276500 | 589 |
| 500 | 20240808 | 103900 | 77676542500 | 277000 | 277000 | 278000 | 277000 | 1193 |
| 501 | 20240808 | 103800 | 77345948500 | 277500 | 277000 | 277500 | 276500 | 435 |
| 502 | 20240808 | 103700 | 77225428500 | 277000 | 276500 | 277500 | 276500 | 2028 |
| 503 | 20240808 | 103600 | 76664430500 | 276500 | 276500 | 276500 | 276000 | 287 |
| 504 | 20240808 | 103500 | 76585075500 | 276000 | 276000 | 276500 | 276000 | 371 |
| 505 | 20240808 | 103400 | 76482525000 | 276500 | 276500 | 276500 | 276000 | 246 |
| 506 | 20240808 | 103300 | 76414561000 | 276500 | 276000 | 276500 | 276000 | 156 |
| 507 | 20240808 | 103200 | 76371447000 | 276500 | 276000 | 276500 | 276000 | 356 |
| 508 | 20240808 | 103100 | 76273126500 | 276000 | 276000 | 276500 | 276000 | 259 |
| 509 | 20240808 | 103000 | 76201620000 | 276500 | 276500 | 276500 | 276000 | 347 |
| 510 | 20240808 | 102900 | 76105835500 | 276500 | 276500 | 276500 | 276000 | 131 |
| 511 | 20240808 | 102800 | 76069618000 | 276500 | 277000 | 277000 | 276000 | 692 |
| 512 | 20240808 | 102700 | 75878284000 | 276500 | 277500 | 277500 | 276500 | 1761 |
| 513 | 20240808 | 102600 | 75390434000 | 277500 | 277000 | 277500 | 277000 | 253 |
| 514 | 20240808 | 102500 | 75320299000 | 277500 | 277000 | 277500 | 277000 | 269 |
| 515 | 20240808 | 102400 | 75245773500 | 277000 | 277000 | 277500 | 277000 | 191 |
| 516 | 20240808 | 102300 | 75192815500 | 277500 | 277000 | 277500 | 277000 | 279 |
| 517 | 20240808 | 102200 | 75115514500 | 277500 | 277500 | 277500 | 277000 | 110 |
| 518 | 20240808 | 102100 | 75085011500 | 277500 | 278500 | 278500 | 277500 | 2704 |
| 519 | 20240808 | 102000 | 74333228000 | 278500 | 278000 | 278500 | 278000 | 333 |
| 520 | 20240808 | 101900 | 74240498000 | 278500 | 278000 | 278500 | 278000 | 352 |
| 521 | 20240808 | 101800 | 74142565500 | 278000 | 278000 | 278500 | 278000 | 368 |
| 522 | 20240808 | 101700 | 74040091000 | 278500 | 278500 | 278500 | 278000 | 1316 |
| 523 | 20240808 | 101600 | 73673616000 | 278500 | 278500 | 278500 | 278000 | 934 |
| 524 | 20240808 | 101500 | 73413501000 | 278500 | 278500 | 278500 | 278000 | 540 |
| 525 | 20240808 | 101400 | 73263164000 | 278500 | 277000 | 278500 | 277000 | 1706 |
| 526 | 20240808 | 101300 | 72789503500 | 277500 | 277500 | 277500 | 277000 | 1046 |
| 527 | 20240808 | 101200 | 72499292000 | 277500 | 277500 | 278000 | 277500 | 332 |
| 528 | 20240808 | 101100 | 72407073500 | 277500 | 277500 | 278000 | 277500 | 141 |
| 529 | 20240808 | 101000 | 72367939000 | 277500 | 277500 | 278000 | 277000 | 833 |
| 530 | 20240808 | 100900 | 72136807500 | 277000 | 278000 | 278500 | 277000 | 1012 |
| 531 | 20240808 | 100800 | 71855792000 | 278000 | 278500 | 278500 | 277000 | 2092 |
| 532 | 20240808 | 100700 | 71274459000 | 278500 | 278000 | 278500 | 278000 | 555 |
| 533 | 20240808 | 100600 | 71120104000 | 278000 | 278000 | 278000 | 277500 | 188 |
| 534 | 20240808 | 100500 | 71067886500 | 278000 | 277500 | 278000 | 277500 | 1183 |
| 535 | 20240808 | 100400 | 70739595500 | 277500 | 278000 | 278000 | 277000 | 2485 |
| 536 | 20240808 | 100300 | 70049975500 | 278000 | 277000 | 278000 | 277000 | 1216 |
| 537 | 20240808 | 100200 | 69712552500 | 277500 | 276000 | 277500 | 276000 | 5279 |
| 538 | 20240808 | 100100 | 68254587000 | 276500 | 276000 | 276500 | 276000 | 1006 |
| 539 | 20240808 | 100000 | 67976922000 | 276500 | 277000 | 277500 | 276000 | 3245 |
| 540 | 20240808 | 095900 | 67078712500 | 277500 | 277500 | 277500 | 277000 | 677 |
| 541 | 20240808 | 095800 | 66890850500 | 277500 | 277000 | 277500 | 277000 | 487 |
| 542 | 20240808 | 095700 | 66755777500 | 277000 | 277500 | 277500 | 277000 | 1290 |
| 543 | 20240808 | 095600 | 66398220500 | 277000 | 277000 | 277500 | 276500 | 635 |
| 544 | 20240808 | 095500 | 66222344000 | 277000 | 276000 | 277000 | 275500 | 775 |
| 545 | 20240808 | 095400 | 66008184500 | 276000 | 276000 | 276500 | 275500 | 1351 |
| 546 | 20240808 | 095300 | 65635335500 | 276000 | 276000 | 276000 | 275500 | 344 |
| 547 | 20240808 | 095200 | 65540464000 | 276000 | 276000 | 277000 | 275500 | 4562 |
| 548 | 20240808 | 095100 | 64279894000 | 276000 | 274500 | 276000 | 274500 | 1530 |
| 549 | 20240808 | 095000 | 63859206000 | 274500 | 273000 | 274500 | 273000 | 2996 |
| 550 | 20240808 | 094900 | 63039792000 | 273000 | 275000 | 275500 | 273000 | 6940 |
| 551 | 20240808 | 094800 | 61138113500 | 275000 | 275000 | 275000 | 274500 | 2729 |
| 552 | 20240808 | 094700 | 60388071500 | 274500 | 275000 | 275000 | 274500 | 2126 |
| 553 | 20240808 | 094600 | 59804416500 | 275000 | 275500 | 275500 | 275000 | 5018 |
| 554 | 20240808 | 094500 | 58423773500 | 275500 | 276500 | 276500 | 275500 | 2835 |
| 555 | 20240808 | 094400 | 57641036000 | 276500 | 277500 | 277500 | 276000 | 4649 |
| 556 | 20240808 | 094300 | 56354633000 | 277000 | 278000 | 278500 | 277000 | 1459 |
| 557 | 20240808 | 094200 | 55949554500 | 278500 | 277500 | 279000 | 277500 | 2110 |
| 558 | 20240808 | 094100 | 55362441000 | 277500 | 278500 | 278500 | 277500 | 2701 |
| 559 | 20240808 | 094000 | 54611732000 | 278000 | 279000 | 279000 | 278000 | 1394 |
| 560 | 20240808 | 093900 | 54224044500 | 278500 | 279500 | 279500 | 278500 | 5015 |
| 561 | 20240808 | 093800 | 52825478000 | 279500 | 280000 | 280000 | 279500 | 2049 |
| 562 | 20240808 | 093700 | 52252595000 | 279500 | 280000 | 280000 | 279500 | 1551 |
| 563 | 20240808 | 093600 | 51818742000 | 280000 | 279500 | 280000 | 279500 | 1680 |
| 564 | 20240808 | 093500 | 51348821500 | 280000 | 281000 | 281000 | 279500 | 2090 |
| 565 | 20240808 | 093400 | 50763093000 | 280500 | 281500 | 281500 | 280500 | 1581 |
| 566 | 20240808 | 093300 | 50318899000 | 281500 | 281000 | 281500 | 280500 | 709 |
| 567 | 20240808 | 093200 | 50119392000 | 281000 | 281000 | 282000 | 280500 | 2982 |
| 568 | 20240808 | 093100 | 49280437500 | 281000 | 279500 | 281000 | 279000 | 2335 |
| 569 | 20240808 | 093000 | 48627201500 | 279500 | 279500 | 279500 | 279000 | 573 |
| 570 | 20240808 | 092900 | 48467203500 | 279500 | 280500 | 280500 | 279000 | 2583 |
| 571 | 20240808 | 092800 | 47744469500 | 280500 | 282000 | 282000 | 280000 | 4221 |
| 572 | 20240808 | 092700 | 46557111000 | 282000 | 281000 | 282000 | 281000 | 2346 |
| 573 | 20240808 | 092600 | 45896203000 | 281500 | 280500 | 281500 | 280500 | 1363 |
| 574 | 20240808 | 092500 | 45512995500 | 280500 | 279500 | 280500 | 279500 | 1134 |
| 575 | 20240808 | 092400 | 45195034000 | 279500 | 279000 | 280500 | 279000 | 2154 |
| 576 | 20240808 | 092300 | 44593266000 | 279000 | 279500 | 280000 | 279000 | 3374 |
| 577 | 20240808 | 092200 | 43650349500 | 280000 | 279500 | 280000 | 279500 | 5986 |
| 578 | 20240808 | 092100 | 41977089500 | 280000 | 280000 | 280000 | 279000 | 3694 |
| 579 | 20240808 | 092000 | 40943620500 | 280500 | 281500 | 282500 | 280000 | 12195 |
| 580 | 20240808 | 091900 | 37510824000 | 281500 | 281000 | 281500 | 281000 | 3144 |
| 581 | 20240808 | 091800 | 36627047500 | 281000 | 280000 | 281500 | 280000 | 9088 |
| 582 | 20240808 | 091700 | 34073456000 | 280000 | 278000 | 280000 | 277500 | 7015 |
| 583 | 20240808 | 091600 | 32117417500 | 277500 | 278500 | 278500 | 277500 | 3129 |
| 584 | 20240808 | 091500 | 31247228500 | 278000 | 278000 | 279000 | 277500 | 3011 |
| 585 | 20240808 | 091400 | 30409261500 | 278000 | 277500 | 278000 | 277000 | 2260 |
| 586 | 20240808 | 091300 | 29782072000 | 278000 | 276500 | 278000 | 276500 | 2860 |
| 587 | 20240808 | 091200 | 28988622500 | 276000 | 276500 | 277000 | 276000 | 2385 |
| 588 | 20240808 | 091100 | 28329058000 | 277000 | 277500 | 277500 | 276000 | 3628 |
| 589 | 20240808 | 091000 | 27325207000 | 277000 | 276500 | 277500 | 276000 | 2079 |
| 590 | 20240808 | 090900 | 26749687000 | 276500 | 276500 | 277500 | 276000 | 3807 |
| 591 | 20240808 | 090800 | 25695669500 | 276000 | 278500 | 278500 | 276000 | 5920 |
| 592 | 20240808 | 090700 | 24053274000 | 278500 | 279000 | 280000 | 278000 | 5683 |
| 593 | 20240808 | 090600 | 22468129000 | 279000 | 278000 | 279000 | 277500 | 3751 |
| 594 | 20240808 | 090500 | 21424936000 | 278000 | 277000 | 278500 | 277000 | 2605 |
| 595 | 20240808 | 090400 | 20701520000 | 277500 | 278500 | 279000 | 275500 | 7022 |
| 596 | 20240808 | 090300 | 18754459500 | 278500 | 275000 | 280000 | 275000 | 14980 |
| 597 | 20240808 | 090200 | 14579808000 | 275500 | 272500 | 276000 | 272500 | 5013 |
| 598 | 20240808 | 090100 | 13206528000 | 273000 | 272500 | 275000 | 271000 | 10227 |
| 599 | 20240808 | 090000 | 10417010500 | 273000 | 279500 | 279500 | 271000 | 37048 |