34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 184700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 15541 |
| 3 | 20240812 | 184600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 4 | 20240812 | 184500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 5 | 20240812 | 184400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 6 | 20240812 | 184300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 7 | 20240812 | 184200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 8 | 20240812 | 184100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 9 | 20240812 | 184000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 10 | 20240812 | 183900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 11 | 20240812 | 183800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 12 | 20240812 | 183700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 13 | 20240812 | 183600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 14 | 20240812 | 183500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 15 | 20240812 | 183400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 16 | 20240812 | 183300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 17 | 20240812 | 183200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 18 | 20240812 | 183100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 19 | 20240812 | 183000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 20 | 20240812 | 182900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 21 | 20240812 | 182800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 22 | 20240812 | 182700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 23 | 20240812 | 182600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 24 | 20240812 | 182500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 25 | 20240812 | 182400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 26 | 20240812 | 182300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 27 | 20240812 | 182200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 28 | 20240812 | 182100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 29 | 20240812 | 182000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 30 | 20240812 | 181900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 31 | 20240812 | 181800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 32 | 20240812 | 181700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 15541 |
| 33 | 20240812 | 181600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 34 | 20240812 | 181500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 35 | 20240812 | 181400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 36 | 20240812 | 181300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 37 | 20240812 | 181200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 38 | 20240812 | 181100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 39 | 20240812 | 181000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 40 | 20240812 | 180900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 41 | 20240812 | 180800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 42 | 20240812 | 180700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 43 | 20240812 | 180600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 44 | 20240812 | 180500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 45 | 20240812 | 180400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 46 | 20240812 | 180300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 47 | 20240812 | 180200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 48 | 20240812 | 180100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 49 | 20240812 | 180000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 50 | 20240812 | 175900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 51 | 20240812 | 175800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 52 | 20240812 | 175700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 53 | 20240812 | 175600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 54 | 20240812 | 175500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 55 | 20240812 | 175400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 56 | 20240812 | 175300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 57 | 20240812 | 175200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 58 | 20240812 | 175100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 59 | 20240812 | 175000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 60 | 20240812 | 174900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 61 | 20240812 | 174800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 62 | 20240812 | 174700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 15541 |
| 63 | 20240812 | 174600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 64 | 20240812 | 174500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 65 | 20240812 | 174400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 66 | 20240812 | 174300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 67 | 20240812 | 174200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 68 | 20240812 | 174100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 69 | 20240812 | 174000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 70 | 20240812 | 173900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 71 | 20240812 | 173800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 72 | 20240812 | 173700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 73 | 20240812 | 173600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 74 | 20240812 | 173500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 75 | 20240812 | 173400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 76 | 20240812 | 173300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 77 | 20240812 | 173200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 78 | 20240812 | 173100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 79 | 20240812 | 173000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 80 | 20240812 | 172900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 81 | 20240812 | 172800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 82 | 20240812 | 172700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 83 | 20240812 | 172600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 84 | 20240812 | 172500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 85 | 20240812 | 172400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 86 | 20240812 | 172300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 87 | 20240812 | 172200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 88 | 20240812 | 172100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 89 | 20240812 | 172000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 90 | 20240812 | 171900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 91 | 20240812 | 171800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 92 | 20240812 | 171700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 15541 |
| 93 | 20240812 | 171600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 94 | 20240812 | 171500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 95 | 20240812 | 171400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 96 | 20240812 | 171300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 97 | 20240812 | 171200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 98 | 20240812 | 171100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 99 | 20240812 | 171000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 100 | 20240812 | 170900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 101 | 20240812 | 170800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 102 | 20240812 | 170700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 103 | 20240812 | 170600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 104 | 20240812 | 170500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 105 | 20240812 | 170400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 106 | 20240812 | 170300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 107 | 20240812 | 170200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 108 | 20240812 | 170100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 109 | 20240812 | 170000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 110 | 20240812 | 165900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 111 | 20240812 | 165800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 112 | 20240812 | 165700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 113 | 20240812 | 165600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 114 | 20240812 | 165500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 115 | 20240812 | 165400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 116 | 20240812 | 165300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 117 | 20240812 | 165200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 118 | 20240812 | 165100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 119 | 20240812 | 165000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 120 | 20240812 | 164900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 121 | 20240812 | 164800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 122 | 20240812 | 164700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 15541 |
| 123 | 20240812 | 164600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 124 | 20240812 | 164500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 125 | 20240812 | 164400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 126 | 20240812 | 164300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 127 | 20240812 | 164200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 128 | 20240812 | 164100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 129 | 20240812 | 164000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 130 | 20240812 | 163900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 131 | 20240812 | 163800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 132 | 20240812 | 163700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 133 | 20240812 | 163600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 134 | 20240812 | 163500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 135 | 20240812 | 163400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 136 | 20240812 | 163300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 137 | 20240812 | 163200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 138 | 20240812 | 163100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 139 | 20240812 | 163000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 140 | 20240812 | 162900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 141 | 20240812 | 162800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 142 | 20240812 | 162700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 143 | 20240812 | 162600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 144 | 20240812 | 162500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 145 | 20240812 | 162400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 146 | 20240812 | 162300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 147 | 20240812 | 162200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 148 | 20240812 | 162100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 149 | 20240812 | 162000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 150 | 20240812 | 161900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 151 | 20240812 | 161800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 152 | 20240812 | 161700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 15541 |
| 153 | 20240812 | 161600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 154 | 20240812 | 161500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 155 | 20240812 | 161400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 156 | 20240812 | 161300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 157 | 20240812 | 161200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 158 | 20240812 | 161100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 159 | 20240812 | 161000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 160 | 20240812 | 160900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 161 | 20240812 | 160800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 162 | 20240812 | 160700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 163 | 20240812 | 160600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 164 | 20240812 | 160500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 165 | 20240812 | 160400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 166 | 20240812 | 160300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 167 | 20240812 | 160200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 168 | 20240812 | 160100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 169 | 20240812 | 160000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 170 | 20240812 | 155900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 171 | 20240812 | 155800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 172 | 20240812 | 155700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 173 | 20240812 | 155600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 174 | 20240812 | 155500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 175 | 20240812 | 155400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 176 | 20240812 | 155300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 177 | 20240812 | 155200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 178 | 20240812 | 155100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 179 | 20240812 | 155000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 180 | 20240812 | 154900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 181 | 20240812 | 154800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 182 | 20240812 | 154700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 15541 |
| 183 | 20240812 | 154600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 184 | 20240812 | 154500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 185 | 20240812 | 154400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 186 | 20240812 | 154300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 187 | 20240812 | 154200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 188 | 20240812 | 154100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 189 | 20240812 | 154000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 190 | 20240812 | 153900 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 191 | 20240812 | 153800 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 192 | 20240812 | 153700 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 193 | 20240812 | 153600 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 194 | 20240812 | 153500 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 195 | 20240812 | 153400 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 196 | 20240812 | 153300 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 197 | 20240812 | 153200 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 198 | 20240812 | 153100 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 0 |
| 199 | 20240812 | 153000 | 87795194500 | 319500 | 319500 | 319500 | 319500 | 15541 |
| 200 | 20240812 | 152900 | 82829845000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 201 | 20240812 | 152800 | 82829845000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 202 | 20240812 | 152700 | 82829845000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 203 | 20240812 | 152600 | 82829845000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 204 | 20240812 | 152500 | 82829845000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 205 | 20240812 | 152400 | 82829845000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 206 | 20240812 | 152300 | 82829845000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 207 | 20240812 | 152200 | 82829845000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 208 | 20240812 | 152100 | 82829845000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 209 | 20240812 | 152000 | 82829845000 | 320500 | 320500 | 320500 | 320500 | 0 |
| 210 | 20240812 | 151900 | 82829845000 | 320500 | 320500 | 320500 | 319500 | 1271 |
| 211 | 20240812 | 151800 | 82423068500 | 320000 | 320500 | 320500 | 320000 | 1562 |
| 212 | 20240812 | 151700 | 81923080500 | 320500 | 320500 | 320500 | 320000 | 318 |
| 213 | 20240812 | 151600 | 81821234500 | 320000 | 320000 | 320500 | 319500 | 1294 |
| 214 | 20240812 | 151500 | 81407050000 | 320500 | 320500 | 320500 | 320000 | 416 |
| 215 | 20240812 | 151400 | 81273755000 | 320000 | 320500 | 320500 | 320000 | 329 |
| 216 | 20240812 | 151300 | 81168344500 | 320500 | 320500 | 320500 | 320000 | 738 |
| 217 | 20240812 | 151200 | 80931872000 | 320000 | 320000 | 320500 | 320000 | 654 |
| 218 | 20240812 | 151100 | 80722501500 | 320500 | 320500 | 320500 | 320000 | 881 |
| 219 | 20240812 | 151000 | 80440257000 | 321000 | 319500 | 321000 | 319500 | 2008 |
| 220 | 20240812 | 150900 | 79797113000 | 320000 | 320000 | 320500 | 319500 | 1074 |
| 221 | 20240812 | 150800 | 79453463000 | 320000 | 319500 | 320500 | 319500 | 4360 |
| 222 | 20240812 | 150700 | 78058649500 | 319500 | 319000 | 319500 | 318500 | 867 |
| 223 | 20240812 | 150600 | 77782039000 | 319000 | 318000 | 319500 | 317500 | 3026 |
| 224 | 20240812 | 150500 | 76817600500 | 318000 | 318000 | 318000 | 317500 | 600 |
| 225 | 20240812 | 150400 | 76626908000 | 318000 | 317500 | 318000 | 317500 | 157 |
| 226 | 20240812 | 150300 | 76577005000 | 318000 | 317500 | 318000 | 317500 | 331 |
| 227 | 20240812 | 150200 | 76471780500 | 317500 | 317500 | 318000 | 317000 | 255 |
| 228 | 20240812 | 150100 | 76390824000 | 317500 | 317000 | 317500 | 316500 | 648 |
| 229 | 20240812 | 150000 | 76185166000 | 316500 | 317500 | 317500 | 316500 | 826 |
| 230 | 20240812 | 145900 | 75923399000 | 317000 | 317000 | 317500 | 317000 | 278 |
| 231 | 20240812 | 145800 | 75835175500 | 317500 | 317000 | 317500 | 317000 | 197 |
| 232 | 20240812 | 145700 | 75772648000 | 317500 | 316500 | 317500 | 316000 | 1093 |
| 233 | 20240812 | 145600 | 75426243500 | 316000 | 316500 | 316500 | 316000 | 558 |
| 234 | 20240812 | 145500 | 75249652500 | 316000 | 316500 | 316500 | 316000 | 243 |
| 235 | 20240812 | 145400 | 75172779000 | 316000 | 316000 | 316500 | 316000 | 109 |
| 236 | 20240812 | 145300 | 75138299500 | 316000 | 315500 | 316500 | 315500 | 311 |
| 237 | 20240812 | 145200 | 75040034500 | 316000 | 315500 | 316000 | 315000 | 261 |
| 238 | 20240812 | 145100 | 74957705500 | 315500 | 316000 | 316000 | 315000 | 1433 |
| 239 | 20240812 | 145000 | 74505590000 | 315500 | 315500 | 316000 | 315500 | 878 |
| 240 | 20240812 | 144900 | 74228506000 | 315500 | 316000 | 316500 | 315500 | 1768 |
| 241 | 20240812 | 144800 | 73669926000 | 316500 | 316000 | 316500 | 316000 | 83 |
| 242 | 20240812 | 144700 | 73643688000 | 316500 | 316000 | 316500 | 316000 | 235 |
| 243 | 20240812 | 144600 | 73569366500 | 316000 | 316000 | 316500 | 316000 | 162 |
| 244 | 20240812 | 144500 | 73518119000 | 316000 | 316500 | 316500 | 316000 | 272 |
| 245 | 20240812 | 144400 | 73432088500 | 316500 | 316000 | 316500 | 316000 | 188 |
| 246 | 20240812 | 144300 | 73372641500 | 316500 | 316000 | 316500 | 316000 | 128 |
| 247 | 20240812 | 144200 | 73332160000 | 316500 | 316000 | 316500 | 316000 | 84 |
| 248 | 20240812 | 144100 | 73305608500 | 316500 | 316500 | 316500 | 316000 | 129 |
| 249 | 20240812 | 144000 | 73264805500 | 316000 | 316000 | 316500 | 316000 | 221 |
| 250 | 20240812 | 143900 | 73194927500 | 316000 | 316000 | 316500 | 316000 | 115 |
| 251 | 20240812 | 143800 | 73158561000 | 316000 | 316500 | 316500 | 316000 | 158 |
| 252 | 20240812 | 143700 | 73108588000 | 316000 | 316000 | 316500 | 316000 | 293 |
| 253 | 20240812 | 143600 | 73015938500 | 316000 | 316000 | 316500 | 316000 | 294 |
| 254 | 20240812 | 143500 | 72922922500 | 316000 | 316500 | 316500 | 316000 | 141 |
| 255 | 20240812 | 143400 | 72878344000 | 316500 | 316500 | 316500 | 316000 | 210 |
| 256 | 20240812 | 143300 | 72811925500 | 316000 | 316500 | 317000 | 316000 | 769 |
| 257 | 20240812 | 143200 | 72568565000 | 316500 | 317000 | 317000 | 316000 | 1128 |
| 258 | 20240812 | 143100 | 72211688500 | 316500 | 317500 | 317500 | 316500 | 1609 |
| 259 | 20240812 | 143000 | 71701816500 | 317500 | 317000 | 317500 | 317000 | 151 |
| 260 | 20240812 | 142900 | 71653917000 | 317000 | 318000 | 318000 | 317000 | 88 |
| 261 | 20240812 | 142800 | 71625988500 | 318000 | 317000 | 318000 | 317000 | 110 |
| 262 | 20240812 | 142700 | 71591036000 | 317500 | 317500 | 317500 | 317000 | 361 |
| 263 | 20240812 | 142600 | 71476438500 | 317500 | 317500 | 317500 | 317000 | 63 |
| 264 | 20240812 | 142500 | 71456443500 | 317500 | 317500 | 317500 | 317000 | 177 |
| 265 | 20240812 | 142400 | 71400264000 | 317500 | 317000 | 317500 | 317000 | 133 |
| 266 | 20240812 | 142300 | 71358054000 | 317000 | 317000 | 317500 | 317000 | 38 |
| 267 | 20240812 | 142200 | 71346000000 | 317500 | 317000 | 317500 | 317000 | 124 |
| 268 | 20240812 | 142100 | 71306663000 | 317500 | 317000 | 317500 | 316500 | 164 |
| 269 | 20240812 | 142000 | 71254663500 | 316500 | 316500 | 317500 | 316500 | 678 |
| 270 | 20240812 | 141900 | 71039751500 | 316500 | 317000 | 317000 | 316500 | 162 |
| 271 | 20240812 | 141800 | 70988459500 | 316500 | 316500 | 317000 | 316500 | 87 |
| 272 | 20240812 | 141700 | 70960900000 | 317000 | 317000 | 317000 | 316500 | 97 |
| 273 | 20240812 | 141600 | 70930167500 | 317000 | 317000 | 317000 | 316500 | 216 |
| 274 | 20240812 | 141500 | 70861729500 | 316500 | 317000 | 317000 | 316500 | 110 |
| 275 | 20240812 | 141400 | 70826881000 | 316500 | 316500 | 317000 | 316500 | 102 |
| 276 | 20240812 | 141300 | 70794585000 | 317000 | 317000 | 317000 | 316500 | 144 |
| 277 | 20240812 | 141200 | 70748955500 | 316500 | 316500 | 317000 | 316500 | 222 |
| 278 | 20240812 | 141100 | 70678681000 | 316500 | 317000 | 317000 | 316500 | 147 |
| 279 | 20240812 | 141000 | 70632105500 | 316500 | 317000 | 317000 | 316500 | 36 |
| 280 | 20240812 | 140900 | 70620701000 | 317000 | 317500 | 317500 | 316500 | 558 |
| 281 | 20240812 | 140800 | 70443818500 | 317000 | 317000 | 318000 | 317000 | 594 |
| 282 | 20240812 | 140700 | 70255237500 | 317500 | 317500 | 317500 | 317000 | 85 |
| 283 | 20240812 | 140600 | 70228277000 | 317000 | 317500 | 317500 | 317000 | 120 |
| 284 | 20240812 | 140500 | 70190227500 | 317500 | 317000 | 317500 | 317000 | 45 |
| 285 | 20240812 | 140400 | 70175958000 | 317000 | 317000 | 317500 | 317000 | 130 |
| 286 | 20240812 | 140300 | 70134701500 | 317000 | 317000 | 317500 | 317000 | 79 |
| 287 | 20240812 | 140200 | 70109629500 | 317000 | 317500 | 317500 | 317000 | 110 |
| 288 | 20240812 | 140100 | 70074738500 | 317000 | 317500 | 317500 | 317000 | 99 |
| 289 | 20240812 | 140000 | 70043334500 | 317500 | 317500 | 317500 | 317000 | 273 |
| 290 | 20240812 | 135900 | 69956704500 | 317000 | 317500 | 317500 | 317000 | 70 |
| 291 | 20240812 | 135800 | 69934500000 | 317000 | 317000 | 317500 | 317000 | 126 |
| 292 | 20240812 | 135700 | 69894528000 | 317000 | 317000 | 317500 | 317000 | 55 |
| 293 | 20240812 | 135600 | 69877078500 | 317000 | 317000 | 317500 | 317000 | 100 |
| 294 | 20240812 | 135500 | 69845362000 | 317000 | 317000 | 317500 | 317000 | 412 |
| 295 | 20240812 | 135400 | 69714597000 | 317000 | 318000 | 318000 | 317000 | 358 |
| 296 | 20240812 | 135300 | 69600979500 | 317500 | 318000 | 318000 | 317500 | 586 |
| 297 | 20240812 | 135200 | 69414914000 | 317500 | 317500 | 318000 | 317500 | 67 |
| 298 | 20240812 | 135100 | 69393629500 | 318000 | 318000 | 318000 | 317500 | 79 |
| 299 | 20240812 | 135000 | 69368528000 | 317500 | 318000 | 318000 | 317500 | 108 |
| 300 | 20240812 | 134900 | 69334191000 | 318000 | 318500 | 318500 | 317500 | 1367 |
| 301 | 20240812 | 134800 | 68899080500 | 317500 | 318000 | 318500 | 317500 | 159 |
| 302 | 20240812 | 134700 | 68848515000 | 318000 | 318000 | 318500 | 317500 | 115 |
| 303 | 20240812 | 134600 | 68811942000 | 318000 | 318000 | 318500 | 318000 | 74 |
| 304 | 20240812 | 134500 | 68788388500 | 318000 | 318000 | 318500 | 317500 | 1065 |
| 305 | 20240812 | 134400 | 68449720500 | 318000 | 317500 | 318000 | 317500 | 115 |
| 306 | 20240812 | 134300 | 68413166000 | 317500 | 317500 | 318000 | 317500 | 436 |
| 307 | 20240812 | 134200 | 68274727000 | 317000 | 317500 | 317500 | 317000 | 159 |
| 308 | 20240812 | 134100 | 68224268000 | 317500 | 317000 | 317500 | 317000 | 212 |
| 309 | 20240812 | 134000 | 68156966000 | 317000 | 317000 | 317500 | 317000 | 77 |
| 310 | 20240812 | 133900 | 68132555500 | 317000 | 317000 | 317500 | 317000 | 76 |
| 311 | 20240812 | 133800 | 68108435000 | 317500 | 317500 | 318000 | 317000 | 173 |
| 312 | 20240812 | 133700 | 68053511500 | 318000 | 317500 | 318000 | 317500 | 183 |
| 313 | 20240812 | 133600 | 67995380000 | 317500 | 317500 | 318000 | 317500 | 47 |
| 314 | 20240812 | 133500 | 67980456500 | 318000 | 317500 | 318000 | 317000 | 284 |
| 315 | 20240812 | 133400 | 67890292500 | 317500 | 317000 | 318000 | 317000 | 107 |
| 316 | 20240812 | 133300 | 67856344500 | 317500 | 317000 | 317500 | 317000 | 151 |
| 317 | 20240812 | 133200 | 67808461000 | 317000 | 317500 | 317500 | 317000 | 98 |
| 318 | 20240812 | 133100 | 67777365000 | 317500 | 317500 | 317500 | 317000 | 135 |
| 319 | 20240812 | 133000 | 67734516500 | 317500 | 318000 | 318000 | 317500 | 98 |
| 320 | 20240812 | 132900 | 67703392000 | 317500 | 317500 | 318000 | 317500 | 293 |
| 321 | 20240812 | 132800 | 67610340500 | 318000 | 317500 | 318000 | 317500 | 82 |
| 322 | 20240812 | 132700 | 67584271000 | 317500 | 317500 | 318000 | 317500 | 96 |
| 323 | 20240812 | 132600 | 67553784500 | 318000 | 317000 | 318000 | 317000 | 930 |
| 324 | 20240812 | 132500 | 67258593500 | 317000 | 317000 | 317500 | 317000 | 54 |
| 325 | 20240812 | 132400 | 67241471500 | 317000 | 317000 | 317500 | 316500 | 290 |
| 326 | 20240812 | 132300 | 67149540500 | 317000 | 317000 | 317000 | 316500 | 159 |
| 327 | 20240812 | 132200 | 67099170500 | 317000 | 316500 | 317000 | 316500 | 68 |
| 328 | 20240812 | 132100 | 67077634000 | 316500 | 317000 | 317000 | 316500 | 465 |
| 329 | 20240812 | 132000 | 66930352000 | 316500 | 317000 | 317000 | 316500 | 121 |
| 330 | 20240812 | 131900 | 66892030500 | 317000 | 316500 | 317000 | 316500 | 186 |
| 331 | 20240812 | 131800 | 66833100000 | 317000 | 317000 | 317500 | 316500 | 1985 |
| 332 | 20240812 | 131700 | 66203834500 | 317500 | 317000 | 317500 | 317000 | 216 |
| 333 | 20240812 | 131600 | 66135347000 | 317500 | 317500 | 318000 | 317500 | 949 |
| 334 | 20240812 | 131500 | 65834038500 | 317500 | 318000 | 318500 | 317500 | 1193 |
| 335 | 20240812 | 131400 | 65454706500 | 318000 | 318500 | 319000 | 318000 | 1248 |
| 336 | 20240812 | 131300 | 65057198000 | 318500 | 318500 | 319000 | 318500 | 33 |
| 337 | 20240812 | 131200 | 65046679500 | 318500 | 318500 | 319000 | 318500 | 62 |
| 338 | 20240812 | 131100 | 65026920000 | 318500 | 319000 | 319000 | 318500 | 225 |
| 339 | 20240812 | 131000 | 64955170000 | 318500 | 319000 | 319000 | 318500 | 61 |
| 340 | 20240812 | 130900 | 64935724500 | 319000 | 318500 | 319000 | 318500 | 140 |
| 341 | 20240812 | 130800 | 64891081000 | 318500 | 319000 | 319000 | 318500 | 36 |
| 342 | 20240812 | 130700 | 64879606000 | 319000 | 319000 | 319000 | 318500 | 298 |
| 343 | 20240812 | 130600 | 64784668000 | 318500 | 319500 | 319500 | 318500 | 73 |
| 344 | 20240812 | 130500 | 64761393500 | 319000 | 319000 | 319500 | 319000 | 2929 |
| 345 | 20240812 | 130400 | 63827016500 | 319000 | 319000 | 319500 | 319000 | 70 |
| 346 | 20240812 | 130300 | 63804671000 | 319500 | 319000 | 319500 | 319000 | 78 |
| 347 | 20240812 | 130200 | 63779765000 | 319000 | 319500 | 319500 | 319000 | 51 |
| 348 | 20240812 | 130100 | 63763479000 | 319000 | 319000 | 319500 | 319000 | 119 |
| 349 | 20240812 | 130000 | 63725488500 | 319000 | 319000 | 319500 | 319000 | 80 |
| 350 | 20240812 | 125900 | 63699951000 | 319000 | 319000 | 319500 | 319000 | 70 |
| 351 | 20240812 | 125800 | 63677601000 | 319500 | 319500 | 319500 | 319000 | 783 |
| 352 | 20240812 | 125700 | 63427797500 | 319000 | 319500 | 319500 | 319000 | 111 |
| 353 | 20240812 | 125600 | 63392381500 | 319000 | 319000 | 319500 | 319000 | 176 |
| 354 | 20240812 | 125500 | 63336167500 | 319500 | 319500 | 319500 | 319000 | 83 |
| 355 | 20240812 | 125400 | 63309666000 | 319500 | 319500 | 319500 | 319000 | 138 |
| 356 | 20240812 | 125300 | 63265600000 | 319500 | 319500 | 319500 | 319000 | 24 |
| 357 | 20240812 | 125200 | 63257938500 | 319500 | 319000 | 319500 | 319000 | 130 |
| 358 | 20240812 | 125100 | 63216451000 | 319000 | 319000 | 319500 | 319000 | 94 |
| 359 | 20240812 | 125000 | 63186428000 | 319000 | 319500 | 319500 | 319000 | 53 |
| 360 | 20240812 | 124900 | 63169512500 | 319000 | 319500 | 319500 | 319000 | 540 |
| 361 | 20240812 | 124800 | 62997226500 | 319000 | 319500 | 319500 | 319000 | 58 |
| 362 | 20240812 | 124700 | 62978716500 | 319500 | 319500 | 320000 | 319500 | 717 |
| 363 | 20240812 | 124600 | 62749575000 | 320000 | 319500 | 320000 | 319500 | 119 |
| 364 | 20240812 | 124500 | 62711530000 | 320000 | 319500 | 320000 | 319500 | 79 |
| 365 | 20240812 | 124400 | 62686276000 | 320000 | 319500 | 320000 | 319500 | 2834 |
| 366 | 20240812 | 124300 | 61780762000 | 319500 | 319000 | 319500 | 319000 | 114 |
| 367 | 20240812 | 124200 | 61744381000 | 319500 | 319000 | 319500 | 319000 | 110 |
| 368 | 20240812 | 124100 | 61709266000 | 319000 | 319500 | 319500 | 319000 | 202 |
| 369 | 20240812 | 124000 | 61644754000 | 319000 | 319000 | 319500 | 319000 | 766 |
| 370 | 20240812 | 123900 | 61400392000 | 319000 | 319000 | 319500 | 319000 | 282 |
| 371 | 20240812 | 123800 | 61310428000 | 319500 | 319500 | 319500 | 319000 | 95 |
| 372 | 20240812 | 123700 | 61280094000 | 319000 | 319500 | 319500 | 319000 | 37 |
| 373 | 20240812 | 123600 | 61268288000 | 319500 | 319000 | 319500 | 319000 | 234 |
| 374 | 20240812 | 123500 | 61193618500 | 319000 | 319500 | 319500 | 319000 | 49 |
| 375 | 20240812 | 123400 | 61177979000 | 319000 | 319500 | 319500 | 319000 | 217 |
| 376 | 20240812 | 123300 | 61108713500 | 319000 | 318500 | 319500 | 318500 | 81 |
| 377 | 20240812 | 123200 | 61082877000 | 319000 | 318500 | 319000 | 318500 | 82 |
| 378 | 20240812 | 123100 | 61056737000 | 319000 | 319000 | 319500 | 318500 | 110 |
| 379 | 20240812 | 123000 | 61021641500 | 319000 | 319500 | 319500 | 319000 | 84 |
| 380 | 20240812 | 122900 | 60994840500 | 319500 | 318500 | 319500 | 318500 | 144 |
| 381 | 20240812 | 122800 | 60948898500 | 319000 | 319000 | 319500 | 318500 | 232 |
| 382 | 20240812 | 122700 | 60874887000 | 319500 | 319000 | 319500 | 319000 | 888 |
| 383 | 20240812 | 122600 | 60591603000 | 319000 | 319000 | 319500 | 319000 | 87 |
| 384 | 20240812 | 122500 | 60563847500 | 319000 | 319500 | 319500 | 319000 | 322 |
| 385 | 20240812 | 122400 | 60461075500 | 319000 | 319000 | 319500 | 318500 | 68 |
| 386 | 20240812 | 122300 | 60439385500 | 319000 | 319000 | 319500 | 318500 | 58 |
| 387 | 20240812 | 122200 | 60420896000 | 318500 | 319000 | 319500 | 318500 | 220 |
| 388 | 20240812 | 122100 | 60350663000 | 318500 | 319000 | 319500 | 318500 | 87 |
| 389 | 20240812 | 122000 | 60322902500 | 318500 | 319500 | 319500 | 318500 | 1048 |
| 390 | 20240812 | 121900 | 59988657500 | 319000 | 319000 | 319500 | 319000 | 226 |
| 391 | 20240812 | 121800 | 59916551000 | 319000 | 319000 | 319500 | 319000 | 126 |
| 392 | 20240812 | 121700 | 59876343500 | 319000 | 319000 | 319500 | 319000 | 59 |
| 393 | 20240812 | 121600 | 59857510500 | 319000 | 319000 | 319500 | 319000 | 63 |
| 394 | 20240812 | 121500 | 59837404000 | 319500 | 319500 | 319500 | 319000 | 477 |
| 395 | 20240812 | 121400 | 59685184500 | 319000 | 319500 | 319500 | 319000 | 79 |
| 396 | 20240812 | 121300 | 59659963500 | 319000 | 319500 | 319500 | 319000 | 434 |
| 397 | 20240812 | 121200 | 59521345500 | 319500 | 319000 | 319500 | 319000 | 51 |
| 398 | 20240812 | 121100 | 59505071500 | 319500 | 319000 | 319500 | 319000 | 558 |
| 399 | 20240812 | 121000 | 59326854500 | 319000 | 319000 | 319500 | 319000 | 104 |
| 400 | 20240812 | 120900 | 59293660500 | 319000 | 319500 | 319500 | 319000 | 432 |
| 401 | 20240812 | 120800 | 59155682000 | 319500 | 319000 | 319500 | 319000 | 144 |
| 402 | 20240812 | 120700 | 59109734000 | 319000 | 319000 | 319500 | 319000 | 215 |
| 403 | 20240812 | 120600 | 59041127000 | 319000 | 319000 | 319000 | 318500 | 1454 |
| 404 | 20240812 | 120500 | 58577425000 | 318500 | 318500 | 319000 | 318500 | 48 |
| 405 | 20240812 | 120400 | 58562128000 | 318500 | 319000 | 319000 | 318500 | 36 |
| 406 | 20240812 | 120300 | 58550651500 | 318500 | 318500 | 319000 | 318500 | 46 |
| 407 | 20240812 | 120200 | 58535996500 | 319000 | 318000 | 319000 | 318000 | 110 |
| 408 | 20240812 | 120100 | 58500927500 | 318500 | 319000 | 319000 | 318000 | 248 |
| 409 | 20240812 | 120000 | 58421952000 | 318500 | 319000 | 319000 | 318500 | 284 |
| 410 | 20240812 | 115900 | 58331459500 | 319000 | 318500 | 319000 | 318500 | 54 |
| 411 | 20240812 | 115800 | 58314249000 | 318500 | 318500 | 319000 | 318500 | 158 |
| 412 | 20240812 | 115700 | 58263887500 | 319000 | 318500 | 319000 | 318500 | 85 |
| 413 | 20240812 | 115600 | 58236780500 | 319000 | 319000 | 319000 | 318500 | 97 |
| 414 | 20240812 | 115500 | 58205875000 | 318500 | 318500 | 319000 | 318500 | 51 |
| 415 | 20240812 | 115400 | 58189618000 | 318500 | 318500 | 319000 | 318500 | 84 |
| 416 | 20240812 | 115300 | 58162859500 | 318500 | 318500 | 319000 | 318500 | 172 |
| 417 | 20240812 | 115200 | 58108065000 | 319000 | 318500 | 319000 | 318000 | 1217 |
| 418 | 20240812 | 115100 | 57720338000 | 318500 | 317500 | 318500 | 317500 | 197 |
| 419 | 20240812 | 115000 | 57657641500 | 318000 | 317500 | 318000 | 317500 | 174 |
| 420 | 20240812 | 114900 | 57602378000 | 317500 | 317500 | 318000 | 317500 | 468 |
| 421 | 20240812 | 114800 | 57453670000 | 318000 | 318000 | 318000 | 317500 | 106 |
| 422 | 20240812 | 114700 | 57419979500 | 317500 | 317500 | 318000 | 317500 | 67 |
| 423 | 20240812 | 114600 | 57398694000 | 318000 | 317500 | 318000 | 317500 | 111 |
| 424 | 20240812 | 114500 | 57363401500 | 317500 | 318500 | 318500 | 317500 | 653 |
| 425 | 20240812 | 114400 | 57155765500 | 318000 | 318000 | 318500 | 317500 | 580 |
| 426 | 20240812 | 114300 | 56971319000 | 318000 | 318000 | 318000 | 317500 | 119 |
| 427 | 20240812 | 114200 | 56933493000 | 317500 | 318000 | 318000 | 317500 | 62 |
| 428 | 20240812 | 114100 | 56913794000 | 317500 | 317500 | 318000 | 317500 | 69 |
| 429 | 20240812 | 114000 | 56891873500 | 317500 | 318500 | 318500 | 317500 | 118 |
| 430 | 20240812 | 113900 | 56854352500 | 318000 | 318000 | 318500 | 318000 | 161 |
| 431 | 20240812 | 113800 | 56803124000 | 317500 | 317500 | 318000 | 317500 | 104 |
| 432 | 20240812 | 113700 | 56770076500 | 318000 | 317500 | 318000 | 317500 | 284 |
| 433 | 20240812 | 113600 | 56679827500 | 317500 | 317500 | 318000 | 317500 | 72 |
| 434 | 20240812 | 113500 | 56656950500 | 318000 | 317000 | 318000 | 317000 | 170 |
| 435 | 20240812 | 113400 | 56602910500 | 317500 | 317000 | 318000 | 317000 | 533 |
| 436 | 20240812 | 113300 | 56433684000 | 317500 | 317000 | 317500 | 317000 | 158 |
| 437 | 20240812 | 113200 | 56383577000 | 317000 | 317500 | 317500 | 317000 | 72 |
| 438 | 20240812 | 113100 | 56360734500 | 317500 | 317500 | 318000 | 317000 | 360 |
| 439 | 20240812 | 113000 | 56246403500 | 317500 | 317500 | 318000 | 317500 | 286 |
| 440 | 20240812 | 112900 | 56155485500 | 317500 | 317000 | 318000 | 317000 | 245 |
| 441 | 20240812 | 112800 | 56077701000 | 317000 | 317000 | 317500 | 317000 | 195 |
| 442 | 20240812 | 112700 | 56015804500 | 317500 | 317000 | 317500 | 317000 | 677 |
| 443 | 20240812 | 112600 | 55800878500 | 317500 | 317000 | 317500 | 317000 | 127 |
| 444 | 20240812 | 112500 | 55760608500 | 316500 | 316500 | 317000 | 316500 | 95 |
| 445 | 20240812 | 112400 | 55730508500 | 317000 | 316500 | 317000 | 316500 | 276 |
| 446 | 20240812 | 112300 | 55643076000 | 317000 | 316500 | 317000 | 316500 | 57 |
| 447 | 20240812 | 112200 | 55625023500 | 316500 | 317000 | 317000 | 316500 | 169 |
| 448 | 20240812 | 112100 | 55571513000 | 317000 | 316500 | 317000 | 316500 | 108 |
| 449 | 20240812 | 112000 | 55537293500 | 316500 | 317000 | 317000 | 316500 | 220 |
| 450 | 20240812 | 111900 | 55467662000 | 316500 | 317000 | 317000 | 316500 | 76 |
| 451 | 20240812 | 111800 | 55443586500 | 316500 | 316500 | 317000 | 316000 | 287 |
| 452 | 20240812 | 111700 | 55352759500 | 316000 | 316500 | 316500 | 316000 | 169 |
| 453 | 20240812 | 111600 | 55299286500 | 316500 | 316500 | 316500 | 316000 | 92 |
| 454 | 20240812 | 111500 | 55270192000 | 316500 | 316000 | 316500 | 316000 | 44 |
| 455 | 20240812 | 111400 | 55256274500 | 316500 | 316500 | 316500 | 316000 | 105 |
| 456 | 20240812 | 111300 | 55223083500 | 316000 | 316500 | 317000 | 316000 | 388 |
| 457 | 20240812 | 111200 | 55100293000 | 316500 | 317000 | 317500 | 316500 | 400 |
| 458 | 20240812 | 111100 | 54973514500 | 316500 | 316500 | 317000 | 316500 | 280 |
| 459 | 20240812 | 111000 | 54884788000 | 316500 | 317000 | 317000 | 316500 | 67 |
| 460 | 20240812 | 110900 | 54863559500 | 317000 | 316500 | 317000 | 316500 | 175 |
| 461 | 20240812 | 110800 | 54808112000 | 317000 | 317000 | 317000 | 316500 | 124 |
| 462 | 20240812 | 110700 | 54768846500 | 316500 | 316000 | 317000 | 316000 | 421 |
| 463 | 20240812 | 110600 | 54635660500 | 316000 | 316000 | 316000 | 315500 | 359 |
| 464 | 20240812 | 110500 | 54522313500 | 315500 | 316000 | 316000 | 315500 | 179 |
| 465 | 20240812 | 110400 | 54465790500 | 316000 | 316000 | 316000 | 315500 | 224 |
| 466 | 20240812 | 110300 | 54395062500 | 315500 | 316500 | 316500 | 315500 | 1483 |
| 467 | 20240812 | 110200 | 53926542000 | 316000 | 316500 | 317000 | 316000 | 156 |
| 468 | 20240812 | 110100 | 53877183000 | 316000 | 316500 | 316500 | 316000 | 693 |
| 469 | 20240812 | 110000 | 53657872000 | 316000 | 317500 | 318000 | 316000 | 2516 |
| 470 | 20240812 | 105900 | 52860284000 | 317500 | 318000 | 318000 | 317500 | 177 |
| 471 | 20240812 | 105800 | 52804027500 | 317500 | 317000 | 317500 | 316500 | 1529 |
| 472 | 20240812 | 105700 | 52318992000 | 317000 | 316500 | 317000 | 316500 | 191 |
| 473 | 20240812 | 105600 | 52258526500 | 316500 | 316000 | 316500 | 316000 | 1023 |
| 474 | 20240812 | 105500 | 51935183000 | 316000 | 317000 | 317500 | 316000 | 690 |
| 475 | 20240812 | 105400 | 51716770500 | 317000 | 316500 | 317500 | 316500 | 706 |
| 476 | 20240812 | 105300 | 51492814500 | 317000 | 317000 | 317500 | 317000 | 202 |
| 477 | 20240812 | 105200 | 51428752500 | 317500 | 317000 | 317500 | 317000 | 229 |
| 478 | 20240812 | 105100 | 51356071500 | 317500 | 316500 | 317500 | 316000 | 502 |
| 479 | 20240812 | 105000 | 51197022000 | 316000 | 316000 | 317000 | 316000 | 972 |
| 480 | 20240812 | 104900 | 50889285000 | 316000 | 316500 | 316500 | 316000 | 144 |
| 481 | 20240812 | 104800 | 50843739000 | 316000 | 316000 | 316500 | 316000 | 82 |
| 482 | 20240812 | 104700 | 50817809000 | 316500 | 317000 | 317000 | 316000 | 350 |
| 483 | 20240812 | 104600 | 50707052000 | 317000 | 316500 | 317000 | 316000 | 384 |
| 484 | 20240812 | 104500 | 50585600000 | 317000 | 316500 | 317000 | 316000 | 1119 |
| 485 | 20240812 | 104400 | 50231521000 | 316000 | 317000 | 317500 | 316000 | 2158 |
| 486 | 20240812 | 104300 | 49547721000 | 317000 | 318000 | 318000 | 317000 | 953 |
| 487 | 20240812 | 104200 | 49244997500 | 317500 | 317500 | 318000 | 317500 | 303 |
| 488 | 20240812 | 104100 | 49148788000 | 318000 | 318000 | 318000 | 317500 | 298 |
| 489 | 20240812 | 104000 | 49054153500 | 318000 | 318000 | 318500 | 317500 | 1640 |
| 490 | 20240812 | 103900 | 48532643500 | 318000 | 318500 | 319000 | 318000 | 1035 |
| 491 | 20240812 | 103800 | 48203086000 | 319000 | 318500 | 319000 | 318500 | 83 |
| 492 | 20240812 | 103700 | 48176629500 | 318500 | 318500 | 319000 | 318500 | 47 |
| 493 | 20240812 | 103600 | 48161654500 | 318500 | 319000 | 319000 | 318500 | 117 |
| 494 | 20240812 | 103500 | 48124377000 | 319000 | 319000 | 319000 | 318500 | 394 |
| 495 | 20240812 | 103400 | 47998791000 | 319000 | 319000 | 319000 | 319000 | 134 |
| 496 | 20240812 | 103300 | 47956045000 | 319000 | 319000 | 319000 | 318500 | 66 |
| 497 | 20240812 | 103200 | 47935007500 | 318500 | 318500 | 319000 | 318500 | 117 |
| 498 | 20240812 | 103100 | 47897727000 | 319000 | 319000 | 319000 | 318500 | 731 |
| 499 | 20240812 | 103000 | 47664857500 | 318500 | 318500 | 319000 | 318500 | 75 |
| 500 | 20240812 | 102900 | 47640951500 | 319000 | 319000 | 319500 | 319000 | 1049 |
| 501 | 20240812 | 102800 | 47306317500 | 319000 | 319000 | 319500 | 318500 | 2213 |
| 502 | 20240812 | 102700 | 46600813000 | 319500 | 319500 | 319500 | 319000 | 150 |
| 503 | 20240812 | 102600 | 46552899500 | 319500 | 320000 | 320000 | 319000 | 515 |
| 504 | 20240812 | 102500 | 46388354500 | 320000 | 319500 | 320000 | 319500 | 246 |
| 505 | 20240812 | 102400 | 46309690500 | 319500 | 319000 | 320000 | 319000 | 390 |
| 506 | 20240812 | 102300 | 46185097500 | 319500 | 319500 | 319500 | 319000 | 382 |
| 507 | 20240812 | 102200 | 46063067000 | 319000 | 319500 | 320000 | 319000 | 1089 |
| 508 | 20240812 | 102100 | 45715113000 | 319500 | 320000 | 320000 | 319500 | 145 |
| 509 | 20240812 | 102000 | 45668776000 | 320000 | 320000 | 320000 | 319500 | 199 |
| 510 | 20240812 | 101900 | 45605131500 | 319500 | 320000 | 320000 | 319500 | 481 |
| 511 | 20240812 | 101800 | 45451266000 | 320000 | 320000 | 320000 | 319500 | 387 |
| 512 | 20240812 | 101700 | 45327471500 | 319500 | 319500 | 320000 | 319500 | 681 |
| 513 | 20240812 | 101600 | 45109558500 | 320000 | 319500 | 320000 | 319500 | 111 |
| 514 | 20240812 | 101500 | 45074052000 | 319500 | 319500 | 320000 | 319500 | 38 |
| 515 | 20240812 | 101400 | 45061907000 | 319500 | 320000 | 320000 | 319000 | 738 |
| 516 | 20240812 | 101300 | 44826083500 | 320000 | 319500 | 320000 | 319500 | 112 |
| 517 | 20240812 | 101200 | 44790263500 | 320000 | 320000 | 320000 | 319500 | 171 |
| 518 | 20240812 | 101100 | 44735620000 | 320000 | 319500 | 320000 | 319000 | 829 |
| 519 | 20240812 | 101000 | 44470813000 | 320000 | 319000 | 320000 | 318500 | 885 |
| 520 | 20240812 | 100900 | 44188289000 | 318500 | 318500 | 319000 | 318500 | 113 |
| 521 | 20240812 | 100800 | 44152272000 | 318500 | 318500 | 319000 | 318500 | 748 |
| 522 | 20240812 | 100700 | 43913975000 | 318500 | 319000 | 319000 | 318500 | 481 |
| 523 | 20240812 | 100600 | 43760672000 | 318500 | 318500 | 319000 | 318500 | 113 |
| 524 | 20240812 | 100500 | 43724667500 | 319000 | 318500 | 319000 | 318500 | 490 |
| 525 | 20240812 | 100400 | 43568548500 | 318500 | 319000 | 319000 | 318500 | 280 |
| 526 | 20240812 | 100300 | 43479250000 | 318500 | 319000 | 319000 | 318500 | 339 |
| 527 | 20240812 | 100200 | 43371261000 | 319000 | 319000 | 319000 | 318500 | 204 |
| 528 | 20240812 | 100100 | 43306217000 | 319000 | 319000 | 319000 | 318500 | 1821 |
| 529 | 20240812 | 100000 | 42725640000 | 319000 | 319500 | 319500 | 318500 | 1811 |
| 530 | 20240812 | 095900 | 42147974500 | 319000 | 320000 | 320000 | 319000 | 796 |
| 531 | 20240812 | 095800 | 41893706500 | 320000 | 320000 | 320500 | 319500 | 259 |
| 532 | 20240812 | 095700 | 41810864000 | 320500 | 320000 | 320500 | 320000 | 151 |
| 533 | 20240812 | 095600 | 41762520500 | 320500 | 320500 | 321000 | 320000 | 461 |
| 534 | 20240812 | 095500 | 41614969000 | 321000 | 321000 | 321500 | 320500 | 1250 |
| 535 | 20240812 | 095400 | 41214232500 | 321500 | 321000 | 321500 | 320000 | 557 |
| 536 | 20240812 | 095300 | 41035619000 | 321000 | 320500 | 321500 | 320500 | 921 |
| 537 | 20240812 | 095200 | 40740119000 | 320500 | 321000 | 321000 | 320500 | 206 |
| 538 | 20240812 | 095100 | 40674078000 | 321000 | 321000 | 321500 | 321000 | 364 |
| 539 | 20240812 | 095000 | 40557217500 | 321000 | 322000 | 322000 | 321000 | 964 |
| 540 | 20240812 | 094900 | 40247298000 | 322000 | 322000 | 322000 | 321500 | 189 |
| 541 | 20240812 | 094800 | 40186507500 | 321500 | 322000 | 322000 | 321500 | 1259 |
| 542 | 20240812 | 094700 | 39781120000 | 322000 | 322000 | 322000 | 321500 | 158 |
| 543 | 20240812 | 094600 | 39730288500 | 321500 | 322000 | 322500 | 321500 | 1109 |
| 544 | 20240812 | 094500 | 39373196500 | 322000 | 322000 | 322500 | 321500 | 3789 |
| 545 | 20240812 | 094400 | 38152750000 | 322000 | 322000 | 322000 | 321500 | 971 |
| 546 | 20240812 | 094300 | 37840180000 | 321500 | 321500 | 322000 | 321500 | 320 |
| 547 | 20240812 | 094200 | 37737283000 | 322000 | 322000 | 322500 | 321500 | 1052 |
| 548 | 20240812 | 094100 | 37398635500 | 322500 | 322000 | 322500 | 321500 | 4024 |
| 549 | 20240812 | 094000 | 36103559000 | 321500 | 322000 | 322000 | 321500 | 910 |
| 550 | 20240812 | 093900 | 35810586500 | 322000 | 321000 | 322000 | 320500 | 1895 |
| 551 | 20240812 | 093800 | 35200826500 | 321000 | 321000 | 321500 | 320500 | 1478 |
| 552 | 20240812 | 093700 | 34726530000 | 321500 | 322000 | 322500 | 321000 | 1839 |
| 553 | 20240812 | 093600 | 34134787500 | 322000 | 322000 | 322500 | 321500 | 4903 |
| 554 | 20240812 | 093500 | 32556023500 | 322000 | 321000 | 322000 | 321000 | 3885 |
| 555 | 20240812 | 093400 | 31306866500 | 321500 | 321000 | 321500 | 321000 | 363 |
| 556 | 20240812 | 093300 | 31190309500 | 321500 | 320000 | 321500 | 320000 | 6013 |
| 557 | 20240812 | 093200 | 29261469500 | 320000 | 319500 | 320500 | 319500 | 805 |
| 558 | 20240812 | 093100 | 29003837500 | 319500 | 320000 | 320500 | 319500 | 567 |
| 559 | 20240812 | 093000 | 28822397000 | 320500 | 320000 | 320500 | 320000 | 463 |
| 560 | 20240812 | 092900 | 28674213500 | 320500 | 319500 | 320500 | 319500 | 3046 |
| 561 | 20240812 | 092800 | 27699449500 | 319500 | 319500 | 320000 | 319500 | 648 |
| 562 | 20240812 | 092700 | 27492400000 | 319500 | 319500 | 320000 | 319500 | 669 |
| 563 | 20240812 | 092600 | 27278504500 | 320000 | 319500 | 320000 | 319000 | 1757 |
| 564 | 20240812 | 092500 | 26716861000 | 319000 | 319000 | 319500 | 319000 | 662 |
| 565 | 20240812 | 092400 | 26505675000 | 319000 | 318000 | 319000 | 318000 | 996 |
| 566 | 20240812 | 092300 | 26188384500 | 318500 | 318500 | 319000 | 318500 | 332 |
| 567 | 20240812 | 092200 | 26082572500 | 319000 | 319000 | 319000 | 318500 | 931 |
| 568 | 20240812 | 092100 | 25785840000 | 319000 | 319000 | 319500 | 318500 | 264 |
| 569 | 20240812 | 092000 | 25701663500 | 319000 | 319500 | 320500 | 319000 | 2811 |
| 570 | 20240812 | 091900 | 24802817500 | 320000 | 319500 | 320000 | 319500 | 875 |
| 571 | 20240812 | 091800 | 24523216500 | 319500 | 319500 | 320000 | 319500 | 718 |
| 572 | 20240812 | 091700 | 24293774500 | 319500 | 320000 | 320500 | 319500 | 1401 |
| 573 | 20240812 | 091600 | 23845488000 | 320000 | 320000 | 320500 | 320000 | 1600 |
| 574 | 20240812 | 091500 | 23333375000 | 320500 | 320500 | 321000 | 320000 | 1441 |
| 575 | 20240812 | 091400 | 22871505000 | 320000 | 320500 | 320500 | 320000 | 982 |
| 576 | 20240812 | 091300 | 22556841000 | 320500 | 320000 | 321000 | 320000 | 1276 |
| 577 | 20240812 | 091200 | 22148012000 | 320000 | 318500 | 320500 | 318500 | 4625 |
| 578 | 20240812 | 091100 | 20670123000 | 318500 | 319500 | 320000 | 318500 | 440 |
| 579 | 20240812 | 091000 | 20529707500 | 319500 | 319500 | 320000 | 319000 | 1544 |
| 580 | 20240812 | 090900 | 20036695000 | 319500 | 319500 | 320000 | 319000 | 2132 |
| 581 | 20240812 | 090800 | 19355538500 | 319000 | 318500 | 319500 | 318000 | 943 |
| 582 | 20240812 | 090700 | 19054912000 | 318500 | 318500 | 318500 | 317000 | 2638 |
| 583 | 20240812 | 090600 | 18216107500 | 318000 | 320500 | 320500 | 318000 | 1847 |
| 584 | 20240812 | 090500 | 17626981000 | 320500 | 321000 | 322000 | 320000 | 9826 |
| 585 | 20240812 | 090400 | 14471475000 | 320500 | 320500 | 321500 | 319500 | 4946 |
| 586 | 20240812 | 090300 | 12885665000 | 320500 | 317500 | 322000 | 317500 | 17008 |
| 587 | 20240812 | 090200 | 7440970000 | 317500 | 316000 | 318000 | 314000 | 5541 |
| 588 | 20240812 | 090100 | 5690866000 | 316000 | 315500 | 317000 | 315000 | 4181 |
| 589 | 20240812 | 090000 | 4368895500 | 315000 | 311000 | 318000 | 311000 | 13539 |