35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 185700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 15310 |
| 3 | 20240809 | 185600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 4 | 20240809 | 185500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 5 | 20240809 | 185400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 6 | 20240809 | 185300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 7 | 20240809 | 185200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 8 | 20240809 | 185100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 9 | 20240809 | 185000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 10 | 20240809 | 184900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 11 | 20240809 | 184800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 12 | 20240809 | 184700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 13 | 20240809 | 184600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 14 | 20240809 | 184500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 15 | 20240809 | 184400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 16 | 20240809 | 184300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 17 | 20240809 | 184200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 18 | 20240809 | 184100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 19 | 20240809 | 184000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 20 | 20240809 | 183900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 21 | 20240809 | 183800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 22 | 20240809 | 183700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 23 | 20240809 | 183600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 24 | 20240809 | 183500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 25 | 20240809 | 183400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 26 | 20240809 | 183300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 27 | 20240809 | 183200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 28 | 20240809 | 183100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 29 | 20240809 | 183000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 30 | 20240809 | 182900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 31 | 20240809 | 182800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 32 | 20240809 | 182700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 15310 |
| 33 | 20240809 | 182600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 34 | 20240809 | 182500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 35 | 20240809 | 182400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 36 | 20240809 | 182300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 37 | 20240809 | 182200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 38 | 20240809 | 182100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 39 | 20240809 | 182000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 40 | 20240809 | 181900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 41 | 20240809 | 181800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 42 | 20240809 | 181700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 43 | 20240809 | 181600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 44 | 20240809 | 181500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 45 | 20240809 | 181400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 46 | 20240809 | 181300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 47 | 20240809 | 181200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 48 | 20240809 | 181100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 49 | 20240809 | 181000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 50 | 20240809 | 180900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 51 | 20240809 | 180800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 52 | 20240809 | 180700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 53 | 20240809 | 180600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 54 | 20240809 | 180500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 55 | 20240809 | 180400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 56 | 20240809 | 180300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 57 | 20240809 | 180200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 58 | 20240809 | 180100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 59 | 20240809 | 180000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 60 | 20240809 | 175900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 61 | 20240809 | 175800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 62 | 20240809 | 175700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 15310 |
| 63 | 20240809 | 175600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 64 | 20240809 | 175500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 65 | 20240809 | 175400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 66 | 20240809 | 175300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 67 | 20240809 | 175200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 68 | 20240809 | 175100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 69 | 20240809 | 175000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 70 | 20240809 | 174900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 71 | 20240809 | 174800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 72 | 20240809 | 174700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 73 | 20240809 | 174600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 74 | 20240809 | 174500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 75 | 20240809 | 174400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 76 | 20240809 | 174300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 77 | 20240809 | 174200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 78 | 20240809 | 174100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 79 | 20240809 | 174000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 80 | 20240809 | 173900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 81 | 20240809 | 173800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 82 | 20240809 | 173700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 83 | 20240809 | 173600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 84 | 20240809 | 173500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 85 | 20240809 | 173400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 86 | 20240809 | 173300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 87 | 20240809 | 173200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 88 | 20240809 | 173100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 89 | 20240809 | 173000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 90 | 20240809 | 172900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 91 | 20240809 | 172800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 92 | 20240809 | 172700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 15310 |
| 93 | 20240809 | 172600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 94 | 20240809 | 172500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 95 | 20240809 | 172400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 96 | 20240809 | 172300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 97 | 20240809 | 172200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 98 | 20240809 | 172100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 99 | 20240809 | 172000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 100 | 20240809 | 171900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 101 | 20240809 | 171800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 102 | 20240809 | 171700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 103 | 20240809 | 171600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 104 | 20240809 | 171500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 105 | 20240809 | 171400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 106 | 20240809 | 171300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 107 | 20240809 | 171200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 108 | 20240809 | 171100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 109 | 20240809 | 171000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 110 | 20240809 | 170900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 111 | 20240809 | 170800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 112 | 20240809 | 170700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 113 | 20240809 | 170600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 114 | 20240809 | 170500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 115 | 20240809 | 170400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 116 | 20240809 | 170300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 117 | 20240809 | 170200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 118 | 20240809 | 170100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 119 | 20240809 | 170000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 120 | 20240809 | 165900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 121 | 20240809 | 165800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 122 | 20240809 | 165700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 15310 |
| 123 | 20240809 | 165600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 124 | 20240809 | 165500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 125 | 20240809 | 165400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 126 | 20240809 | 165300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 127 | 20240809 | 165200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 128 | 20240809 | 165100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 129 | 20240809 | 165000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 130 | 20240809 | 164900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 131 | 20240809 | 164800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 132 | 20240809 | 164700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 133 | 20240809 | 164600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 134 | 20240809 | 164500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 135 | 20240809 | 164400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 136 | 20240809 | 164300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 137 | 20240809 | 164200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 138 | 20240809 | 164100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 139 | 20240809 | 164000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 140 | 20240809 | 163900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 141 | 20240809 | 163800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 142 | 20240809 | 163700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 143 | 20240809 | 163600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 144 | 20240809 | 163500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 145 | 20240809 | 163400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 146 | 20240809 | 163300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 147 | 20240809 | 163200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 148 | 20240809 | 163100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 149 | 20240809 | 163000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 150 | 20240809 | 162900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 151 | 20240809 | 162800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 152 | 20240809 | 162700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 15310 |
| 153 | 20240809 | 162600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 154 | 20240809 | 162500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 155 | 20240809 | 162400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 156 | 20240809 | 162300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 157 | 20240809 | 162200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 158 | 20240809 | 162100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 159 | 20240809 | 162000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 160 | 20240809 | 161900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 161 | 20240809 | 161800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 162 | 20240809 | 161700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 163 | 20240809 | 161600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 164 | 20240809 | 161500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 165 | 20240809 | 161400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 166 | 20240809 | 161300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 167 | 20240809 | 161200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 168 | 20240809 | 161100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 169 | 20240809 | 161000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 170 | 20240809 | 160900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 171 | 20240809 | 160800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 172 | 20240809 | 160700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 173 | 20240809 | 160600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 174 | 20240809 | 160500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 175 | 20240809 | 160400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 176 | 20240809 | 160300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 177 | 20240809 | 160200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 178 | 20240809 | 160100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 179 | 20240809 | 160000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 180 | 20240809 | 155900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 181 | 20240809 | 155800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 182 | 20240809 | 155700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 15310 |
| 183 | 20240809 | 155600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 184 | 20240809 | 155500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 185 | 20240809 | 155400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 186 | 20240809 | 155300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 187 | 20240809 | 155200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 188 | 20240809 | 155100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 189 | 20240809 | 155000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 190 | 20240809 | 154900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 191 | 20240809 | 154800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 192 | 20240809 | 154700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 193 | 20240809 | 154600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 194 | 20240809 | 154500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 195 | 20240809 | 154400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 196 | 20240809 | 154300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 197 | 20240809 | 154200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 198 | 20240809 | 154100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 199 | 20240809 | 154000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 200 | 20240809 | 153900 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 201 | 20240809 | 153800 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 202 | 20240809 | 153700 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 203 | 20240809 | 153600 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 204 | 20240809 | 153500 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 205 | 20240809 | 153400 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 206 | 20240809 | 153300 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 207 | 20240809 | 153200 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 208 | 20240809 | 153100 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 209 | 20240809 | 153000 | 176859121000 | 303500 | 303500 | 303500 | 303500 | 15310 |
| 210 | 20240809 | 152900 | 172212536000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 211 | 20240809 | 152800 | 172212536000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 212 | 20240809 | 152700 | 172212536000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 213 | 20240809 | 152600 | 172212536000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 214 | 20240809 | 152500 | 172212536000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 215 | 20240809 | 152400 | 172212536000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 216 | 20240809 | 152300 | 172212536000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 217 | 20240809 | 152200 | 172212536000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 218 | 20240809 | 152100 | 172212536000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 219 | 20240809 | 152000 | 172212536000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 220 | 20240809 | 151900 | 172212536000 | 303000 | 303500 | 303500 | 303000 | 1472 |
| 221 | 20240809 | 151800 | 171766162500 | 303000 | 303500 | 303500 | 303000 | 875 |
| 222 | 20240809 | 151700 | 171500876500 | 303000 | 303500 | 303500 | 303000 | 736 |
| 223 | 20240809 | 151600 | 171277708500 | 303500 | 303500 | 303500 | 303000 | 999 |
| 224 | 20240809 | 151500 | 170974971000 | 303500 | 303500 | 303500 | 303000 | 442 |
| 225 | 20240809 | 151400 | 170840976000 | 303000 | 303000 | 303500 | 303000 | 883 |
| 226 | 20240809 | 151300 | 170573216500 | 303000 | 303000 | 303500 | 302500 | 2619 |
| 227 | 20240809 | 151200 | 169779718500 | 303000 | 303500 | 303500 | 302500 | 980 |
| 228 | 20240809 | 151100 | 169482782500 | 303000 | 303500 | 303500 | 303000 | 287 |
| 229 | 20240809 | 151000 | 169395746000 | 303000 | 303000 | 303500 | 302500 | 2452 |
| 230 | 20240809 | 150900 | 168652708500 | 303500 | 303000 | 303500 | 303000 | 543 |
| 231 | 20240809 | 150800 | 168488040000 | 303500 | 303500 | 303500 | 303000 | 937 |
| 232 | 20240809 | 150700 | 168204037000 | 303500 | 303500 | 303500 | 303000 | 728 |
| 233 | 20240809 | 150600 | 167983262500 | 303000 | 303500 | 303500 | 303000 | 324 |
| 234 | 20240809 | 150500 | 167885056500 | 303500 | 303500 | 303500 | 303000 | 643 |
| 235 | 20240809 | 150400 | 167690157000 | 303000 | 303000 | 303500 | 303000 | 417 |
| 236 | 20240809 | 150300 | 167563728000 | 303000 | 303000 | 303500 | 303000 | 420 |
| 237 | 20240809 | 150200 | 167436451000 | 303000 | 303500 | 303500 | 303000 | 312 |
| 238 | 20240809 | 150100 | 167341846000 | 303000 | 303500 | 303500 | 303000 | 213 |
| 239 | 20240809 | 150000 | 167277232000 | 303500 | 304000 | 304000 | 303500 | 834 |
| 240 | 20240809 | 145900 | 167024093500 | 303500 | 304000 | 304000 | 303500 | 1334 |
| 241 | 20240809 | 145800 | 166618909500 | 304000 | 304000 | 304000 | 303500 | 421 |
| 242 | 20240809 | 145700 | 166491093000 | 303500 | 304000 | 304000 | 303500 | 248 |
| 243 | 20240809 | 145600 | 166415802000 | 303500 | 303500 | 304000 | 303000 | 1207 |
| 244 | 20240809 | 145500 | 166049466000 | 303500 | 303500 | 304000 | 303500 | 290 |
| 245 | 20240809 | 145400 | 165961422000 | 303500 | 304000 | 304000 | 303500 | 270 |
| 246 | 20240809 | 145300 | 165879447000 | 303500 | 304000 | 304000 | 303500 | 1165 |
| 247 | 20240809 | 145200 | 165525842000 | 304000 | 303500 | 304000 | 303500 | 234 |
| 248 | 20240809 | 145100 | 165454776500 | 303500 | 304000 | 304000 | 303500 | 230 |
| 249 | 20240809 | 145000 | 165384948500 | 304000 | 304000 | 304000 | 303500 | 345 |
| 250 | 20240809 | 144900 | 165280159500 | 304000 | 304000 | 304000 | 303500 | 834 |
| 251 | 20240809 | 144800 | 165026766000 | 304000 | 303500 | 304000 | 303500 | 346 |
| 252 | 20240809 | 144700 | 164921685000 | 303500 | 303500 | 304000 | 303500 | 724 |
| 253 | 20240809 | 144600 | 164701916000 | 304000 | 303500 | 304000 | 303500 | 633 |
| 254 | 20240809 | 144500 | 164509748000 | 303500 | 304000 | 304500 | 303500 | 894 |
| 255 | 20240809 | 144400 | 164237945500 | 304000 | 304500 | 304500 | 304000 | 208 |
| 256 | 20240809 | 144300 | 164174696500 | 304000 | 304000 | 304500 | 304000 | 426 |
| 257 | 20240809 | 144200 | 164045154500 | 304000 | 303500 | 304500 | 303500 | 740 |
| 258 | 20240809 | 144100 | 163820211000 | 303500 | 304000 | 304000 | 303500 | 197 |
| 259 | 20240809 | 144000 | 163760414000 | 304000 | 304000 | 304500 | 303500 | 3591 |
| 260 | 20240809 | 143900 | 162669824000 | 304500 | 304000 | 304500 | 304000 | 429 |
| 261 | 20240809 | 143800 | 162539347000 | 304000 | 304500 | 304500 | 304000 | 407 |
| 262 | 20240809 | 143700 | 162415537500 | 304500 | 304500 | 304500 | 304000 | 268 |
| 263 | 20240809 | 143600 | 162334016000 | 304500 | 304500 | 304500 | 304000 | 342 |
| 264 | 20240809 | 143500 | 162230012500 | 304500 | 304000 | 304500 | 304000 | 372 |
| 265 | 20240809 | 143400 | 162116830500 | 304500 | 304500 | 304500 | 304000 | 402 |
| 266 | 20240809 | 143300 | 161994596000 | 304500 | 304000 | 304500 | 304000 | 340 |
| 267 | 20240809 | 143200 | 161891185500 | 304000 | 304500 | 304500 | 304000 | 317 |
| 268 | 20240809 | 143100 | 161794749500 | 304500 | 304000 | 304500 | 304000 | 1042 |
| 269 | 20240809 | 143000 | 161477628500 | 304500 | 304500 | 304500 | 304000 | 1193 |
| 270 | 20240809 | 142900 | 161114463000 | 304000 | 304000 | 304500 | 304000 | 627 |
| 271 | 20240809 | 142800 | 160923637000 | 304500 | 304000 | 304500 | 304000 | 413 |
| 272 | 20240809 | 142700 | 160798031000 | 304000 | 303000 | 304500 | 303000 | 4647 |
| 273 | 20240809 | 142600 | 159386367000 | 303500 | 303000 | 303500 | 303000 | 315 |
| 274 | 20240809 | 142500 | 159290867500 | 303000 | 303500 | 303500 | 303000 | 89 |
| 275 | 20240809 | 142400 | 159263880500 | 303500 | 303500 | 303500 | 303000 | 959 |
| 276 | 20240809 | 142300 | 158973238500 | 303000 | 303500 | 303500 | 303000 | 310 |
| 277 | 20240809 | 142200 | 158879214000 | 303500 | 303000 | 303500 | 303000 | 478 |
| 278 | 20240809 | 142100 | 158734261500 | 303500 | 303000 | 303500 | 303000 | 116 |
| 279 | 20240809 | 142000 | 158699088000 | 303000 | 303000 | 303500 | 303000 | 298 |
| 280 | 20240809 | 141900 | 158608714000 | 303000 | 303000 | 303500 | 303000 | 247 |
| 281 | 20240809 | 141800 | 158533861000 | 303000 | 303500 | 303500 | 303000 | 320 |
| 282 | 20240809 | 141700 | 158436871500 | 303000 | 303000 | 303500 | 303000 | 262 |
| 283 | 20240809 | 141600 | 158357471000 | 303500 | 303500 | 303500 | 303000 | 328 |
| 284 | 20240809 | 141500 | 158258017000 | 303000 | 303000 | 303500 | 303000 | 165 |
| 285 | 20240809 | 141400 | 158208013500 | 303000 | 303500 | 303500 | 303000 | 328 |
| 286 | 20240809 | 141300 | 158108625000 | 303500 | 303500 | 303500 | 303000 | 252 |
| 287 | 20240809 | 141200 | 158032165000 | 303500 | 303000 | 304000 | 303000 | 340 |
| 288 | 20240809 | 141100 | 157929011000 | 303500 | 303500 | 303500 | 303000 | 178 |
| 289 | 20240809 | 141000 | 157875027000 | 303500 | 303500 | 303500 | 303000 | 511 |
| 290 | 20240809 | 140900 | 157719996500 | 303000 | 303500 | 304000 | 303000 | 1815 |
| 291 | 20240809 | 140800 | 157169285000 | 304000 | 303500 | 304000 | 303000 | 997 |
| 292 | 20240809 | 140700 | 156866684000 | 303000 | 303000 | 303500 | 303000 | 799 |
| 293 | 20240809 | 140600 | 156624283500 | 303500 | 303000 | 303500 | 303000 | 121 |
| 294 | 20240809 | 140500 | 156587598000 | 303500 | 303000 | 303500 | 303000 | 495 |
| 295 | 20240809 | 140400 | 156437602500 | 303000 | 303000 | 303500 | 303000 | 53 |
| 296 | 20240809 | 140300 | 156421539500 | 303500 | 303500 | 303500 | 303000 | 170 |
| 297 | 20240809 | 140200 | 156370013000 | 303000 | 303000 | 303500 | 303000 | 528 |
| 298 | 20240809 | 140100 | 156209935500 | 303500 | 303500 | 303500 | 303000 | 902 |
| 299 | 20240809 | 140000 | 155936340500 | 303500 | 302500 | 303500 | 302500 | 1344 |
| 300 | 20240809 | 135900 | 155529142000 | 302500 | 302500 | 303000 | 302500 | 1398 |
| 301 | 20240809 | 135800 | 155106228000 | 302500 | 303000 | 303000 | 302500 | 514 |
| 302 | 20240809 | 135700 | 154950734500 | 303000 | 303500 | 303500 | 302500 | 3303 |
| 303 | 20240809 | 135600 | 153950000500 | 303000 | 303500 | 303500 | 303000 | 593 |
| 304 | 20240809 | 135500 | 153770208500 | 303500 | 303500 | 303500 | 303000 | 322 |
| 305 | 20240809 | 135400 | 153672568500 | 303500 | 303500 | 303500 | 303000 | 397 |
| 306 | 20240809 | 135300 | 153552152000 | 303500 | 303000 | 303500 | 303000 | 214 |
| 307 | 20240809 | 135200 | 153487258500 | 303000 | 303000 | 303500 | 303000 | 548 |
| 308 | 20240809 | 135100 | 153321208500 | 303000 | 303500 | 304000 | 303000 | 1098 |
| 309 | 20240809 | 135000 | 152988138500 | 303500 | 304000 | 304000 | 303500 | 2352 |
| 310 | 20240809 | 134900 | 152273533000 | 304000 | 304500 | 304500 | 304000 | 283 |
| 311 | 20240809 | 134800 | 152187476000 | 304000 | 304000 | 304500 | 304000 | 296 |
| 312 | 20240809 | 134700 | 152097479500 | 304500 | 304500 | 304500 | 304000 | 91 |
| 313 | 20240809 | 134600 | 152069812500 | 304000 | 304500 | 304500 | 304000 | 159 |
| 314 | 20240809 | 134500 | 152021442500 | 304000 | 305000 | 305000 | 304000 | 293 |
| 315 | 20240809 | 134400 | 151932250000 | 305000 | 304500 | 305000 | 304500 | 110 |
| 316 | 20240809 | 134300 | 151898744000 | 304500 | 304500 | 305000 | 304500 | 403 |
| 317 | 20240809 | 134200 | 151776014000 | 304500 | 305000 | 305000 | 304500 | 638 |
| 318 | 20240809 | 134100 | 151581740000 | 305000 | 305000 | 305500 | 304500 | 448 |
| 319 | 20240809 | 134000 | 151445098500 | 305500 | 305500 | 305500 | 305000 | 290 |
| 320 | 20240809 | 133900 | 151356634000 | 305000 | 305000 | 305500 | 305000 | 515 |
| 321 | 20240809 | 133800 | 151199492000 | 305000 | 305500 | 305500 | 305000 | 209 |
| 322 | 20240809 | 133700 | 151135737500 | 305000 | 305000 | 305500 | 305000 | 195 |
| 323 | 20240809 | 133600 | 151076257000 | 305500 | 305000 | 305500 | 305000 | 809 |
| 324 | 20240809 | 133500 | 150829506000 | 305000 | 305000 | 305500 | 305000 | 452 |
| 325 | 20240809 | 133400 | 150691623000 | 305000 | 305000 | 305500 | 305000 | 306 |
| 326 | 20240809 | 133300 | 150598286500 | 305500 | 305000 | 305500 | 305000 | 148 |
| 327 | 20240809 | 133200 | 150553140500 | 305000 | 305000 | 305500 | 305000 | 431 |
| 328 | 20240809 | 133100 | 150421640500 | 305000 | 305000 | 306000 | 305000 | 3684 |
| 329 | 20240809 | 133000 | 149296972000 | 305000 | 305500 | 305500 | 304500 | 876 |
| 330 | 20240809 | 132900 | 149029796500 | 305000 | 305000 | 305500 | 304500 | 446 |
| 331 | 20240809 | 132800 | 148893758000 | 305000 | 306000 | 306000 | 305000 | 342 |
| 332 | 20240809 | 132700 | 148789310500 | 305500 | 306000 | 306000 | 305500 | 302 |
| 333 | 20240809 | 132600 | 148697035500 | 306000 | 306000 | 306000 | 305500 | 547 |
| 334 | 20240809 | 132500 | 148529902500 | 305500 | 306000 | 306000 | 305500 | 301 |
| 335 | 20240809 | 132400 | 148437939500 | 305500 | 305500 | 306000 | 304500 | 1182 |
| 336 | 20240809 | 132300 | 148077146500 | 306000 | 306500 | 306500 | 305500 | 870 |
| 337 | 20240809 | 132200 | 147810960500 | 306000 | 306000 | 306500 | 306000 | 228 |
| 338 | 20240809 | 132100 | 147741174500 | 306000 | 306000 | 306500 | 306000 | 925 |
| 339 | 20240809 | 132000 | 147458115500 | 306000 | 306000 | 306500 | 306000 | 3082 |
| 340 | 20240809 | 131900 | 146514759500 | 306500 | 306500 | 306500 | 306000 | 1049 |
| 341 | 20240809 | 131800 | 146193339000 | 306500 | 304500 | 306500 | 304500 | 11017 |
| 342 | 20240809 | 131700 | 142826188000 | 305000 | 304500 | 305000 | 304500 | 487 |
| 343 | 20240809 | 131600 | 142677783500 | 304500 | 305000 | 305000 | 304500 | 341 |
| 344 | 20240809 | 131500 | 142573881000 | 305000 | 305000 | 305000 | 304500 | 641 |
| 345 | 20240809 | 131400 | 142378572500 | 305000 | 304500 | 305000 | 304500 | 381 |
| 346 | 20240809 | 131300 | 142262513500 | 304500 | 304500 | 305000 | 304500 | 510 |
| 347 | 20240809 | 131200 | 142107064000 | 304500 | 305000 | 305000 | 304500 | 431 |
| 348 | 20240809 | 131100 | 141975819500 | 305000 | 305000 | 305000 | 304500 | 101 |
| 349 | 20240809 | 131000 | 141945047000 | 305000 | 305000 | 305000 | 304500 | 204 |
| 350 | 20240809 | 130900 | 141882867500 | 304500 | 304500 | 305000 | 304500 | 284 |
| 351 | 20240809 | 130800 | 141796268500 | 304500 | 303500 | 305000 | 303500 | 2290 |
| 352 | 20240809 | 130700 | 141099190500 | 304000 | 303500 | 304000 | 303500 | 287 |
| 353 | 20240809 | 130600 | 141012061000 | 304000 | 303500 | 304000 | 303500 | 456 |
| 354 | 20240809 | 130500 | 140873607500 | 304000 | 304000 | 304000 | 303500 | 119 |
| 355 | 20240809 | 130400 | 140837443500 | 304000 | 304000 | 304000 | 303500 | 385 |
| 356 | 20240809 | 130300 | 140720446500 | 304000 | 303500 | 304000 | 303500 | 160 |
| 357 | 20240809 | 130200 | 140671821500 | 303500 | 303500 | 304000 | 303500 | 943 |
| 358 | 20240809 | 130100 | 140385432000 | 303500 | 303000 | 303500 | 303000 | 169 |
| 359 | 20240809 | 130000 | 140334166500 | 303000 | 303000 | 303500 | 303000 | 515 |
| 360 | 20240809 | 125900 | 140178014000 | 303500 | 303500 | 303500 | 303000 | 342 |
| 361 | 20240809 | 125800 | 140074226500 | 303000 | 303500 | 303500 | 303000 | 176 |
| 362 | 20240809 | 125700 | 140020881000 | 303000 | 303500 | 303500 | 303000 | 319 |
| 363 | 20240809 | 125600 | 139924189000 | 303500 | 303500 | 303500 | 303000 | 182 |
| 364 | 20240809 | 125500 | 139868965000 | 304000 | 303500 | 304000 | 303500 | 866 |
| 365 | 20240809 | 125400 | 139606066000 | 304000 | 304000 | 304000 | 303500 | 223 |
| 366 | 20240809 | 125300 | 139538356000 | 304000 | 304000 | 304500 | 303500 | 1352 |
| 367 | 20240809 | 125200 | 139127320000 | 304500 | 304500 | 304500 | 304000 | 133 |
| 368 | 20240809 | 125100 | 139086847500 | 304500 | 304500 | 304500 | 304000 | 155 |
| 369 | 20240809 | 125000 | 139039696000 | 304000 | 304000 | 304500 | 304000 | 378 |
| 370 | 20240809 | 124900 | 138924738000 | 304000 | 304500 | 304500 | 304000 | 349 |
| 371 | 20240809 | 124800 | 138818553000 | 304000 | 304000 | 304500 | 304000 | 279 |
| 372 | 20240809 | 124700 | 138733715500 | 304000 | 304500 | 304500 | 304000 | 151 |
| 373 | 20240809 | 124600 | 138687775000 | 304500 | 304500 | 304500 | 304000 | 563 |
| 374 | 20240809 | 124500 | 138516350000 | 304000 | 304500 | 304500 | 304000 | 200 |
| 375 | 20240809 | 124400 | 138455469000 | 304500 | 304000 | 304500 | 304000 | 342 |
| 376 | 20240809 | 124300 | 138351451500 | 304000 | 304000 | 304500 | 303500 | 452 |
| 377 | 20240809 | 124200 | 138214046500 | 304000 | 303500 | 304000 | 303500 | 643 |
| 378 | 20240809 | 124100 | 138018744000 | 304000 | 303000 | 304000 | 303000 | 1885 |
| 379 | 20240809 | 124000 | 137446691500 | 303000 | 303500 | 303500 | 303000 | 246 |
| 380 | 20240809 | 123900 | 137372089000 | 303500 | 303500 | 303500 | 303000 | 249 |
| 381 | 20240809 | 123800 | 137296578500 | 303000 | 303500 | 303500 | 303000 | 186 |
| 382 | 20240809 | 123700 | 137240139500 | 303000 | 303000 | 303500 | 303000 | 181 |
| 383 | 20240809 | 123600 | 137185270000 | 303000 | 303500 | 303500 | 303000 | 189 |
| 384 | 20240809 | 123500 | 137127969000 | 303000 | 303500 | 303500 | 303000 | 247 |
| 385 | 20240809 | 123400 | 137053058500 | 303500 | 303500 | 303500 | 303000 | 141 |
| 386 | 20240809 | 123300 | 137010290000 | 303000 | 303500 | 303500 | 303000 | 333 |
| 387 | 20240809 | 123200 | 136909376000 | 303500 | 303000 | 303500 | 303000 | 82 |
| 388 | 20240809 | 123100 | 136884519500 | 303000 | 303500 | 303500 | 303000 | 218 |
| 389 | 20240809 | 123000 | 136818390000 | 303500 | 303000 | 303500 | 302500 | 468 |
| 390 | 20240809 | 122900 | 136676570500 | 303000 | 303000 | 303000 | 302500 | 121 |
| 391 | 20240809 | 122800 | 136639926000 | 303000 | 303000 | 303000 | 302500 | 897 |
| 392 | 20240809 | 122700 | 136368151500 | 303000 | 303000 | 303500 | 303000 | 628 |
| 393 | 20240809 | 122600 | 136177856500 | 303000 | 303500 | 303500 | 303000 | 108 |
| 394 | 20240809 | 122500 | 136145095500 | 303500 | 303000 | 303500 | 303000 | 251 |
| 395 | 20240809 | 122400 | 136069001000 | 303500 | 304000 | 304000 | 303000 | 1476 |
| 396 | 20240809 | 122300 | 135621009500 | 304000 | 303500 | 304000 | 303500 | 837 |
| 397 | 20240809 | 122200 | 135366968000 | 304000 | 303500 | 304000 | 303500 | 116 |
| 398 | 20240809 | 122100 | 135331746000 | 304000 | 303500 | 304000 | 303500 | 456 |
| 399 | 20240809 | 122000 | 135193297500 | 303500 | 304000 | 304000 | 303500 | 403 |
| 400 | 20240809 | 121900 | 135070865000 | 304000 | 303500 | 304000 | 303500 | 150 |
| 401 | 20240809 | 121800 | 135025316000 | 303500 | 303500 | 304000 | 303500 | 318 |
| 402 | 20240809 | 121700 | 134928779000 | 303500 | 304000 | 304000 | 303500 | 175 |
| 403 | 20240809 | 121600 | 134875650500 | 303500 | 303500 | 304000 | 303500 | 194 |
| 404 | 20240809 | 121500 | 134816758500 | 304000 | 303500 | 304000 | 303500 | 215 |
| 405 | 20240809 | 121400 | 134751502000 | 304000 | 304000 | 304000 | 303500 | 109 |
| 406 | 20240809 | 121300 | 134718391000 | 304000 | 304000 | 304000 | 303500 | 1689 |
| 407 | 20240809 | 121200 | 134204985000 | 304000 | 304000 | 304500 | 303500 | 396 |
| 408 | 20240809 | 121100 | 134084597000 | 303500 | 303500 | 304000 | 303500 | 332 |
| 409 | 20240809 | 121000 | 133983794000 | 303500 | 303500 | 304000 | 303500 | 243 |
| 410 | 20240809 | 120900 | 133909955500 | 304000 | 303500 | 304000 | 303500 | 1620 |
| 411 | 20240809 | 120800 | 133418110500 | 303500 | 303500 | 303500 | 303000 | 532 |
| 412 | 20240809 | 120700 | 133256723000 | 303500 | 303500 | 303500 | 303000 | 332 |
| 413 | 20240809 | 120600 | 133155974500 | 303500 | 303500 | 303500 | 303000 | 147 |
| 414 | 20240809 | 120500 | 133111393500 | 303000 | 303000 | 303500 | 303000 | 1555 |
| 415 | 20240809 | 120400 | 132639984000 | 303000 | 303000 | 303000 | 302500 | 340 |
| 416 | 20240809 | 120300 | 132536978500 | 303000 | 302500 | 303000 | 302500 | 177 |
| 417 | 20240809 | 120200 | 132483391000 | 303000 | 303000 | 303000 | 302500 | 619 |
| 418 | 20240809 | 120100 | 132295856000 | 302500 | 303000 | 303000 | 302500 | 565 |
| 419 | 20240809 | 120000 | 132124739500 | 303000 | 302500 | 303000 | 302500 | 140 |
| 420 | 20240809 | 115900 | 132082378500 | 302500 | 303000 | 303000 | 302500 | 443 |
| 421 | 20240809 | 115800 | 131948199000 | 303000 | 303000 | 303000 | 302500 | 696 |
| 422 | 20240809 | 115700 | 131737557500 | 303000 | 303500 | 303500 | 303000 | 1371 |
| 423 | 20240809 | 115600 | 131322129000 | 303500 | 303500 | 303500 | 303000 | 696 |
| 424 | 20240809 | 115500 | 131110993000 | 303500 | 303500 | 304000 | 303000 | 1071 |
| 425 | 20240809 | 115400 | 130785909000 | 303500 | 303500 | 304000 | 303500 | 889 |
| 426 | 20240809 | 115300 | 130516093000 | 304000 | 303500 | 304000 | 303500 | 289 |
| 427 | 20240809 | 115200 | 130428340500 | 304000 | 303500 | 304000 | 303500 | 126 |
| 428 | 20240809 | 115100 | 130390095500 | 303500 | 304000 | 304000 | 303500 | 286 |
| 429 | 20240809 | 115000 | 130303289500 | 303500 | 303500 | 304000 | 303000 | 810 |
| 430 | 20240809 | 114900 | 130057457500 | 303500 | 303500 | 304000 | 303500 | 92 |
| 431 | 20240809 | 114800 | 130029531000 | 303500 | 304000 | 304000 | 303500 | 132 |
| 432 | 20240809 | 114700 | 129989465000 | 304000 | 304000 | 304000 | 303500 | 101 |
| 433 | 20240809 | 114600 | 129958783000 | 304000 | 304000 | 304000 | 303500 | 250 |
| 434 | 20240809 | 114500 | 129882865500 | 304000 | 304000 | 304000 | 303500 | 275 |
| 435 | 20240809 | 114400 | 129799279500 | 304000 | 303500 | 304000 | 303500 | 424 |
| 436 | 20240809 | 114300 | 129670470000 | 304000 | 304000 | 304500 | 304000 | 362 |
| 437 | 20240809 | 114200 | 129560403500 | 304500 | 304500 | 305000 | 304500 | 1847 |
| 438 | 20240809 | 114100 | 128997989000 | 304500 | 303500 | 304500 | 303500 | 1705 |
| 439 | 20240809 | 114000 | 128479519000 | 303500 | 303000 | 304000 | 303000 | 1437 |
| 440 | 20240809 | 113900 | 128043417500 | 303500 | 303000 | 303500 | 303000 | 257 |
| 441 | 20240809 | 113800 | 127965468000 | 303000 | 303500 | 303500 | 303000 | 65 |
| 442 | 20240809 | 113700 | 127945759500 | 303500 | 303500 | 303500 | 303000 | 50 |
| 443 | 20240809 | 113600 | 127930593000 | 303000 | 303000 | 303500 | 303000 | 139 |
| 444 | 20240809 | 113500 | 127888462000 | 303500 | 303000 | 303500 | 303000 | 515 |
| 445 | 20240809 | 113400 | 127732394500 | 303000 | 303500 | 304000 | 303000 | 2641 |
| 446 | 20240809 | 113300 | 126930821500 | 303500 | 304000 | 304500 | 303500 | 3770 |
| 447 | 20240809 | 113200 | 125784930000 | 304000 | 304000 | 304500 | 304000 | 1106 |
| 448 | 20240809 | 113100 | 125448185500 | 304000 | 304000 | 304500 | 304000 | 305 |
| 449 | 20240809 | 113000 | 125355416000 | 304000 | 304500 | 304500 | 304000 | 392 |
| 450 | 20240809 | 112900 | 125236224000 | 304500 | 304500 | 305000 | 304000 | 1216 |
| 451 | 20240809 | 112800 | 124866047000 | 304500 | 304500 | 305000 | 304500 | 575 |
| 452 | 20240809 | 112700 | 124690802500 | 305000 | 304500 | 305000 | 304500 | 924 |
| 453 | 20240809 | 112600 | 124409416000 | 305000 | 304500 | 305000 | 304500 | 127 |
| 454 | 20240809 | 112500 | 124370699000 | 304500 | 305000 | 305000 | 304500 | 302 |
| 455 | 20240809 | 112400 | 124278691500 | 305000 | 305000 | 305000 | 304500 | 202 |
| 456 | 20240809 | 112300 | 124217146000 | 304500 | 304500 | 305000 | 304500 | 166 |
| 457 | 20240809 | 112200 | 124166552000 | 304500 | 305000 | 305000 | 304500 | 224 |
| 458 | 20240809 | 112100 | 124098334500 | 305000 | 304500 | 305000 | 304500 | 462 |
| 459 | 20240809 | 112000 | 123957442000 | 304500 | 304500 | 305000 | 304500 | 492 |
| 460 | 20240809 | 111900 | 123807610000 | 304500 | 305000 | 305000 | 304500 | 554 |
| 461 | 20240809 | 111800 | 123638872000 | 305000 | 305000 | 305500 | 305000 | 2569 |
| 462 | 20240809 | 111700 | 122855321500 | 305000 | 305000 | 305500 | 305000 | 55 |
| 463 | 20240809 | 111600 | 122838538000 | 305500 | 305000 | 305500 | 305000 | 209 |
| 464 | 20240809 | 111500 | 122774741000 | 305500 | 306000 | 306000 | 305000 | 1491 |
| 465 | 20240809 | 111400 | 122318637000 | 306500 | 305500 | 306500 | 305500 | 902 |
| 466 | 20240809 | 111300 | 122042621000 | 305500 | 305500 | 306000 | 305000 | 358 |
| 467 | 20240809 | 111200 | 121933230000 | 305500 | 305000 | 305500 | 304500 | 715 |
| 468 | 20240809 | 111100 | 121715060500 | 305000 | 306500 | 306500 | 304500 | 7679 |
| 469 | 20240809 | 111000 | 119365897000 | 306500 | 305500 | 306500 | 305000 | 2986 |
| 470 | 20240809 | 110900 | 118452487000 | 305500 | 305000 | 305500 | 305000 | 500 |
| 471 | 20240809 | 110800 | 118299774500 | 305500 | 305500 | 305500 | 305000 | 2045 |
| 472 | 20240809 | 110700 | 117675116000 | 305500 | 305000 | 305500 | 304500 | 2812 |
| 473 | 20240809 | 110600 | 116817302000 | 305000 | 304500 | 305000 | 304000 | 2064 |
| 474 | 20240809 | 110500 | 116188742500 | 304500 | 304500 | 304500 | 304000 | 328 |
| 475 | 20240809 | 110400 | 116089002000 | 304500 | 304000 | 304500 | 304000 | 438 |
| 476 | 20240809 | 110300 | 115955649000 | 304000 | 304500 | 304500 | 304000 | 281 |
| 477 | 20240809 | 110200 | 115870105500 | 304500 | 304000 | 304500 | 304000 | 562 |
| 478 | 20240809 | 110100 | 115699126500 | 304000 | 304500 | 304500 | 304000 | 240 |
| 479 | 20240809 | 110000 | 115626065000 | 304500 | 304500 | 304500 | 304000 | 194 |
| 480 | 20240809 | 105900 | 115567026000 | 304000 | 305000 | 305000 | 304000 | 3206 |
| 481 | 20240809 | 105800 | 114590836500 | 305000 | 304000 | 305000 | 304000 | 3582 |
| 482 | 20240809 | 105700 | 113499365500 | 304500 | 304000 | 304500 | 304000 | 914 |
| 483 | 20240809 | 105600 | 113221072500 | 304500 | 304000 | 304500 | 304000 | 156 |
| 484 | 20240809 | 105500 | 113173596000 | 304500 | 303500 | 304500 | 303500 | 934 |
| 485 | 20240809 | 105400 | 112889696500 | 304000 | 303000 | 304000 | 302500 | 3679 |
| 486 | 20240809 | 105300 | 111773211500 | 303000 | 303000 | 303000 | 302500 | 168 |
| 487 | 20240809 | 105200 | 111722328500 | 302500 | 302500 | 303000 | 302500 | 184 |
| 488 | 20240809 | 105100 | 111666646500 | 303000 | 302500 | 303000 | 302500 | 963 |
| 489 | 20240809 | 105000 | 111375321500 | 302500 | 302500 | 303000 | 302500 | 679 |
| 490 | 20240809 | 104900 | 111169903500 | 303000 | 303000 | 303000 | 302500 | 268 |
| 491 | 20240809 | 104800 | 111088791000 | 303000 | 303000 | 303000 | 302500 | 254 |
| 492 | 20240809 | 104700 | 111011890000 | 302500 | 303000 | 303000 | 302500 | 485 |
| 493 | 20240809 | 104600 | 110865117000 | 302500 | 303000 | 303000 | 302500 | 235 |
| 494 | 20240809 | 104500 | 110793995500 | 303000 | 303000 | 303000 | 302500 | 300 |
| 495 | 20240809 | 104400 | 110703213500 | 303000 | 302500 | 303000 | 302500 | 461 |
| 496 | 20240809 | 104300 | 110563628000 | 303000 | 302500 | 303000 | 302500 | 318 |
| 497 | 20240809 | 104200 | 110467414500 | 302500 | 303000 | 303000 | 302500 | 852 |
| 498 | 20240809 | 104100 | 110209669500 | 303000 | 303500 | 303500 | 302500 | 1378 |
| 499 | 20240809 | 104000 | 109791938500 | 303000 | 304500 | 304500 | 303000 | 2629 |
| 500 | 20240809 | 103900 | 108992627000 | 304500 | 304500 | 304500 | 304000 | 1002 |
| 501 | 20240809 | 103800 | 108687567500 | 304500 | 304500 | 304500 | 304000 | 624 |
| 502 | 20240809 | 103700 | 108497600500 | 304500 | 304000 | 304500 | 304000 | 533 |
| 503 | 20240809 | 103600 | 108335381500 | 304500 | 303000 | 304500 | 303000 | 3430 |
| 504 | 20240809 | 103500 | 107293522000 | 303500 | 303000 | 303500 | 303000 | 497 |
| 505 | 20240809 | 103400 | 107142778000 | 303000 | 303500 | 303500 | 303000 | 273 |
| 506 | 20240809 | 103300 | 107059963000 | 303500 | 303000 | 303500 | 303000 | 126 |
| 507 | 20240809 | 103200 | 107021746500 | 303000 | 302500 | 303500 | 302500 | 1867 |
| 508 | 20240809 | 103100 | 106455794000 | 302500 | 302000 | 303000 | 302000 | 2180 |
| 509 | 20240809 | 103000 | 105796743500 | 302000 | 302000 | 302500 | 302000 | 899 |
| 510 | 20240809 | 102900 | 105525237000 | 302000 | 302500 | 303000 | 302000 | 3098 |
| 511 | 20240809 | 102800 | 104588306500 | 302500 | 302500 | 303000 | 302500 | 1949 |
| 512 | 20240809 | 102700 | 103998732500 | 302500 | 303000 | 303000 | 302500 | 555 |
| 513 | 20240809 | 102600 | 103830764000 | 303000 | 303000 | 303500 | 303000 | 1238 |
| 514 | 20240809 | 102500 | 103455645500 | 303000 | 303000 | 303500 | 303000 | 290 |
| 515 | 20240809 | 102400 | 103367772500 | 303000 | 303000 | 303500 | 303000 | 516 |
| 516 | 20240809 | 102300 | 103211389500 | 303000 | 303500 | 303500 | 303000 | 955 |
| 517 | 20240809 | 102200 | 102921993500 | 303500 | 303500 | 303500 | 303000 | 971 |
| 518 | 20240809 | 102100 | 102627775000 | 303500 | 303000 | 303500 | 303000 | 252 |
| 519 | 20240809 | 102000 | 102551348000 | 303500 | 303000 | 303500 | 303000 | 1051 |
| 520 | 20240809 | 101900 | 102232631000 | 303000 | 303500 | 304000 | 303000 | 663 |
| 521 | 20240809 | 101800 | 102031406500 | 303500 | 303500 | 304000 | 303500 | 342 |
| 522 | 20240809 | 101700 | 101927606500 | 303500 | 304000 | 304000 | 303500 | 211 |
| 523 | 20240809 | 101600 | 101863535500 | 303500 | 303500 | 304000 | 303500 | 533 |
| 524 | 20240809 | 101500 | 101701764000 | 303500 | 303500 | 304000 | 303500 | 188 |
| 525 | 20240809 | 101400 | 101644699500 | 303500 | 304000 | 304000 | 303500 | 1711 |
| 526 | 20240809 | 101300 | 101125399500 | 303500 | 304000 | 304000 | 303500 | 935 |
| 527 | 20240809 | 101200 | 100841540000 | 304000 | 304000 | 304000 | 303500 | 85 |
| 528 | 20240809 | 101100 | 100815731500 | 304000 | 304500 | 304500 | 303500 | 1992 |
| 529 | 20240809 | 101000 | 100210155000 | 304000 | 304000 | 304500 | 304000 | 1414 |
| 530 | 20240809 | 100900 | 99780264500 | 304000 | 304000 | 304500 | 304000 | 260 |
| 531 | 20240809 | 100800 | 99701203000 | 304500 | 303000 | 304500 | 303000 | 2922 |
| 532 | 20240809 | 100700 | 98814016500 | 303000 | 303000 | 303500 | 303000 | 907 |
| 533 | 20240809 | 100600 | 98538886000 | 303000 | 303500 | 303500 | 303000 | 701 |
| 534 | 20240809 | 100500 | 98326451000 | 303000 | 303500 | 303500 | 303000 | 1088 |
| 535 | 20240809 | 100400 | 97996243500 | 303500 | 304000 | 304000 | 303500 | 1411 |
| 536 | 20240809 | 100300 | 97567999000 | 303500 | 303500 | 304000 | 303500 | 477 |
| 537 | 20240809 | 100200 | 97423217500 | 303500 | 303500 | 304000 | 303500 | 1073 |
| 538 | 20240809 | 100100 | 97097471000 | 303500 | 303500 | 304000 | 303500 | 1427 |
| 539 | 20240809 | 100000 | 96664370000 | 303500 | 303500 | 304000 | 303000 | 4182 |
| 540 | 20240809 | 095900 | 95395612500 | 303500 | 303500 | 304000 | 303500 | 689 |
| 541 | 20240809 | 095800 | 95186487500 | 304000 | 304500 | 304500 | 303500 | 3663 |
| 542 | 20240809 | 095700 | 94073140000 | 304000 | 304500 | 304500 | 304000 | 314 |
| 543 | 20240809 | 095600 | 93977645000 | 304500 | 304000 | 304500 | 304000 | 1338 |
| 544 | 20240809 | 095500 | 93570237000 | 304500 | 304000 | 304500 | 304000 | 138 |
| 545 | 20240809 | 095400 | 93528237500 | 304500 | 304000 | 304500 | 304000 | 512 |
| 546 | 20240809 | 095300 | 93372526500 | 304500 | 303500 | 304500 | 303500 | 746 |
| 547 | 20240809 | 095200 | 93145763000 | 303500 | 303000 | 304000 | 303000 | 1123 |
| 548 | 20240809 | 095100 | 92804925500 | 303000 | 304000 | 304500 | 303000 | 1755 |
| 549 | 20240809 | 095000 | 92272144000 | 304500 | 304500 | 305000 | 304000 | 3028 |
| 550 | 20240809 | 094900 | 91349654000 | 305000 | 304500 | 305000 | 304000 | 1278 |
| 551 | 20240809 | 094800 | 90960525500 | 304500 | 303500 | 304500 | 303500 | 5354 |
| 552 | 20240809 | 094700 | 89335049500 | 303500 | 303500 | 304000 | 303000 | 3603 |
| 553 | 20240809 | 094600 | 88242530000 | 303000 | 303500 | 303500 | 303000 | 2781 |
| 554 | 20240809 | 094500 | 87399777500 | 303500 | 303500 | 304000 | 303000 | 1601 |
| 555 | 20240809 | 094400 | 86914175500 | 303500 | 303500 | 304500 | 303500 | 2190 |
| 556 | 20240809 | 094300 | 86248831000 | 304000 | 304000 | 304000 | 303500 | 2412 |
| 557 | 20240809 | 094200 | 85516299500 | 304000 | 303000 | 304000 | 303000 | 2345 |
| 558 | 20240809 | 094100 | 84804671500 | 303000 | 303000 | 303500 | 303000 | 1218 |
| 559 | 20240809 | 094000 | 84435578500 | 303000 | 303500 | 303500 | 303000 | 1861 |
| 560 | 20240809 | 093900 | 83871551500 | 303500 | 303500 | 304000 | 303000 | 1967 |
| 561 | 20240809 | 093800 | 83274668500 | 303500 | 305500 | 305500 | 303500 | 5590 |
| 562 | 20240809 | 093700 | 81573432000 | 305000 | 305000 | 305500 | 305000 | 461 |
| 563 | 20240809 | 093600 | 81432805000 | 305000 | 306500 | 306500 | 305000 | 2459 |
| 564 | 20240809 | 093500 | 80680848000 | 306500 | 305000 | 306500 | 305000 | 2566 |
| 565 | 20240809 | 093400 | 79896188000 | 304500 | 305000 | 305000 | 304500 | 859 |
| 566 | 20240809 | 093300 | 79634352500 | 305000 | 304500 | 305500 | 304500 | 1316 |
| 567 | 20240809 | 093200 | 79233155500 | 304500 | 305000 | 305500 | 304500 | 4176 |
| 568 | 20240809 | 093100 | 77959551000 | 306000 | 305000 | 306000 | 305000 | 2336 |
| 569 | 20240809 | 093000 | 77246006500 | 305000 | 304500 | 305500 | 304500 | 1032 |
| 570 | 20240809 | 092900 | 76931273500 | 304500 | 306000 | 306500 | 304500 | 2307 |
| 571 | 20240809 | 092800 | 76226487000 | 306000 | 305000 | 306500 | 304500 | 4354 |
| 572 | 20240809 | 092700 | 74897293000 | 304500 | 304500 | 305000 | 304500 | 1362 |
| 573 | 20240809 | 092600 | 74482285500 | 304500 | 305500 | 305500 | 304500 | 2753 |
| 574 | 20240809 | 092500 | 73642708500 | 305000 | 306500 | 306500 | 305000 | 4370 |
| 575 | 20240809 | 092400 | 72306934000 | 306500 | 306500 | 307000 | 306000 | 2605 |
| 576 | 20240809 | 092300 | 71509260500 | 306500 | 307000 | 307500 | 306500 | 4176 |
| 577 | 20240809 | 092200 | 70227698500 | 307000 | 307000 | 307500 | 307000 | 4430 |
| 578 | 20240809 | 092100 | 68867315000 | 307000 | 308000 | 308000 | 307000 | 4747 |
| 579 | 20240809 | 092000 | 67407343500 | 308000 | 307500 | 308000 | 307000 | 2947 |
| 580 | 20240809 | 091900 | 66501209500 | 307500 | 305500 | 307500 | 305000 | 2586 |
| 581 | 20240809 | 091800 | 65709736500 | 305000 | 307000 | 307500 | 305000 | 6614 |
| 582 | 20240809 | 091700 | 63682658500 | 307000 | 308000 | 308500 | 306500 | 10173 |
| 583 | 20240809 | 091600 | 60552071500 | 308000 | 306500 | 308000 | 306000 | 8688 |
| 584 | 20240809 | 091500 | 57882733500 | 306500 | 307000 | 307000 | 305500 | 9208 |
| 585 | 20240809 | 091400 | 55060337500 | 307000 | 306500 | 307500 | 306000 | 14360 |
| 586 | 20240809 | 091300 | 50656554000 | 306000 | 304500 | 306500 | 304000 | 16806 |
| 587 | 20240809 | 091200 | 45527154500 | 304500 | 302000 | 304500 | 302000 | 9193 |
| 588 | 20240809 | 091100 | 42739054500 | 302500 | 301000 | 302500 | 300500 | 5676 |
| 589 | 20240809 | 091000 | 41027210500 | 300500 | 301500 | 302000 | 300500 | 5175 |
| 590 | 20240809 | 090900 | 39469051000 | 301500 | 303000 | 303000 | 301000 | 9553 |
| 591 | 20240809 | 090800 | 36586223500 | 302500 | 302500 | 303000 | 302000 | 2632 |
| 592 | 20240809 | 090700 | 35790477500 | 302500 | 303500 | 304000 | 302000 | 8056 |
| 593 | 20240809 | 090600 | 33347848500 | 304000 | 301500 | 304000 | 301000 | 5555 |
| 594 | 20240809 | 090500 | 31665646000 | 301000 | 301000 | 303000 | 300500 | 7734 |
| 595 | 20240809 | 090400 | 29333429500 | 300500 | 301500 | 302500 | 300000 | 8781 |
| 596 | 20240809 | 090300 | 26690030000 | 302000 | 303000 | 305500 | 301500 | 24541 |
| 597 | 20240809 | 090200 | 19228219500 | 302500 | 301500 | 303000 | 299500 | 10277 |
| 598 | 20240809 | 090100 | 16129459000 | 301000 | 303500 | 304000 | 301000 | 16232 |
| 599 | 20240809 | 090000 | 11219898000 | 304000 | 300500 | 304500 | 299000 | 37187 |