35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 185300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 20483 |
| 3 | 20240809 | 185200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20240809 | 185100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20240809 | 185000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20240809 | 184900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20240809 | 184800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20240809 | 184700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20240809 | 184600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20240809 | 184500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20240809 | 184400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20240809 | 184300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20240809 | 184200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20240809 | 184100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20240809 | 184000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20240809 | 183900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20240809 | 183800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20240809 | 183700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20240809 | 183600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20240809 | 183500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20240809 | 183400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20240809 | 183300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20240809 | 183200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20240809 | 183100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20240809 | 183000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20240809 | 182900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20240809 | 182800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20240809 | 182700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20240809 | 182600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20240809 | 182500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20240809 | 182400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20240809 | 182300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 20483 |
| 33 | 20240809 | 182200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20240809 | 182100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20240809 | 182000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20240809 | 181900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20240809 | 181800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20240809 | 181700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20240809 | 181600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20240809 | 181500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20240809 | 181400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20240809 | 181300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20240809 | 181200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20240809 | 181100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20240809 | 181000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20240809 | 180900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20240809 | 180800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20240809 | 180700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20240809 | 180600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20240809 | 180500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20240809 | 180400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20240809 | 180300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20240809 | 180200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20240809 | 180100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20240809 | 180000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20240809 | 175900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20240809 | 175800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20240809 | 175700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20240809 | 175600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20240809 | 175500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20240809 | 175400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20240809 | 175300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 20483 |
| 63 | 20240809 | 175200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20240809 | 175100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20240809 | 175000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20240809 | 174900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20240809 | 174800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20240809 | 174700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20240809 | 174600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20240809 | 174500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20240809 | 174400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20240809 | 174300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20240809 | 174200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20240809 | 174100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20240809 | 174000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20240809 | 173900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20240809 | 173800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20240809 | 173700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20240809 | 173600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20240809 | 173500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20240809 | 173400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20240809 | 173300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20240809 | 173200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20240809 | 173100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20240809 | 173000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20240809 | 172900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20240809 | 172800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20240809 | 172700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20240809 | 172600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20240809 | 172500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20240809 | 172400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20240809 | 172300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 20483 |
| 93 | 20240809 | 172200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20240809 | 172100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20240809 | 172000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20240809 | 171900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20240809 | 171800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20240809 | 171700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20240809 | 171600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20240809 | 171500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20240809 | 171400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20240809 | 171300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20240809 | 171200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20240809 | 171100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20240809 | 171000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20240809 | 170900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20240809 | 170800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20240809 | 170700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20240809 | 170600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20240809 | 170500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20240809 | 170400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20240809 | 170300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20240809 | 170200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20240809 | 170100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20240809 | 170000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20240809 | 165900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20240809 | 165800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20240809 | 165700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20240809 | 165600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20240809 | 165500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20240809 | 165400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20240809 | 165300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 20483 |
| 123 | 20240809 | 165200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20240809 | 165100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20240809 | 165000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20240809 | 164900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20240809 | 164800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20240809 | 164700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20240809 | 164600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20240809 | 164500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20240809 | 164400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20240809 | 164300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20240809 | 164200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20240809 | 164100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20240809 | 164000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20240809 | 163900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20240809 | 163800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20240809 | 163700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20240809 | 163600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20240809 | 163500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20240809 | 163400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20240809 | 163300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20240809 | 163200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20240809 | 163100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20240809 | 163000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20240809 | 162900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20240809 | 162800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20240809 | 162700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20240809 | 162600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20240809 | 162500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20240809 | 162400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20240809 | 162300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 20483 |
| 153 | 20240809 | 162200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20240809 | 162100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20240809 | 162000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20240809 | 161900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20240809 | 161800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20240809 | 161700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20240809 | 161600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20240809 | 161500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20240809 | 161400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20240809 | 161300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20240809 | 161200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20240809 | 161100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20240809 | 161000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20240809 | 160900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20240809 | 160800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20240809 | 160700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20240809 | 160600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20240809 | 160500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20240809 | 160400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20240809 | 160300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20240809 | 160200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20240809 | 160100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20240809 | 160000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20240809 | 155900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20240809 | 155800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20240809 | 155700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20240809 | 155600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20240809 | 155500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20240809 | 155400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20240809 | 155300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 20483 |
| 183 | 20240809 | 155200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20240809 | 155100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20240809 | 155000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20240809 | 154900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20240809 | 154800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20240809 | 154700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20240809 | 154600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20240809 | 154500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20240809 | 154400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20240809 | 154300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20240809 | 154200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 194 | 20240809 | 154100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 195 | 20240809 | 154000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 196 | 20240809 | 153900 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 197 | 20240809 | 153800 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 198 | 20240809 | 153700 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 199 | 20240809 | 153600 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 200 | 20240809 | 153500 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 201 | 20240809 | 153400 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 202 | 20240809 | 153300 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 203 | 20240809 | 153200 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 204 | 20240809 | 153100 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 205 | 20240809 | 153000 | 80658816000 | 202000 | 202000 | 202000 | 202000 | 20483 |
| 206 | 20240809 | 152900 | 76521250000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 207 | 20240809 | 152800 | 76521250000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 208 | 20240809 | 152700 | 76521250000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 209 | 20240809 | 152600 | 76521250000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 210 | 20240809 | 152500 | 76521250000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 211 | 20240809 | 152400 | 76521250000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 212 | 20240809 | 152300 | 76521250000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 213 | 20240809 | 152200 | 76521250000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 214 | 20240809 | 152100 | 76521250000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 215 | 20240809 | 152000 | 76521250000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 216 | 20240809 | 151900 | 76521250000 | 202500 | 203000 | 203000 | 202500 | 1100 |
| 217 | 20240809 | 151800 | 76298332500 | 202500 | 203000 | 203000 | 202500 | 748 |
| 218 | 20240809 | 151700 | 76146581500 | 203000 | 202500 | 203000 | 202500 | 767 |
| 219 | 20240809 | 151600 | 75991104000 | 203000 | 203000 | 203000 | 202500 | 597 |
| 220 | 20240809 | 151500 | 75870169000 | 202500 | 203000 | 203000 | 202500 | 1628 |
| 221 | 20240809 | 151400 | 75540338000 | 202500 | 203000 | 203000 | 202500 | 542 |
| 222 | 20240809 | 151300 | 75430532000 | 202500 | 203000 | 203000 | 202500 | 1272 |
| 223 | 20240809 | 151200 | 75172828000 | 203000 | 203000 | 203000 | 202500 | 634 |
| 224 | 20240809 | 151100 | 75044311000 | 203000 | 202500 | 203000 | 202500 | 673 |
| 225 | 20240809 | 151000 | 74907929000 | 203000 | 203000 | 203000 | 202500 | 653 |
| 226 | 20240809 | 150900 | 74775548500 | 203000 | 203000 | 203000 | 202500 | 444 |
| 227 | 20240809 | 150800 | 74685485000 | 203000 | 203000 | 203000 | 202500 | 673 |
| 228 | 20240809 | 150700 | 74548896500 | 202500 | 203000 | 203000 | 202500 | 694 |
| 229 | 20240809 | 150600 | 74408059000 | 202500 | 203000 | 203000 | 202500 | 235 |
| 230 | 20240809 | 150500 | 74360401500 | 203000 | 202500 | 203000 | 202500 | 483 |
| 231 | 20240809 | 150400 | 74262474500 | 202500 | 203000 | 203000 | 202500 | 532 |
| 232 | 20240809 | 150300 | 74154589000 | 202500 | 203000 | 203000 | 202500 | 252 |
| 233 | 20240809 | 150200 | 74103489000 | 202500 | 203000 | 203000 | 202500 | 267 |
| 234 | 20240809 | 150100 | 74049351000 | 203000 | 202500 | 203000 | 202500 | 466 |
| 235 | 20240809 | 150000 | 73954827500 | 203000 | 202500 | 203000 | 202000 | 1170 |
| 236 | 20240809 | 145900 | 73717894000 | 202500 | 202500 | 202500 | 202000 | 273 |
| 237 | 20240809 | 145800 | 73662723000 | 202000 | 202500 | 203000 | 202000 | 1056 |
| 238 | 20240809 | 145700 | 73448623500 | 202500 | 202500 | 203000 | 202500 | 1743 |
| 239 | 20240809 | 145600 | 73095651000 | 202500 | 203000 | 203000 | 202500 | 304 |
| 240 | 20240809 | 145500 | 73034045500 | 203000 | 203000 | 203000 | 202500 | 343 |
| 241 | 20240809 | 145400 | 72964555500 | 202500 | 202500 | 203000 | 202500 | 198 |
| 242 | 20240809 | 145300 | 72924441000 | 202500 | 203000 | 203000 | 202500 | 194 |
| 243 | 20240809 | 145200 | 72885127000 | 202500 | 202500 | 203000 | 202500 | 185 |
| 244 | 20240809 | 145100 | 72847644500 | 202500 | 203000 | 203000 | 202500 | 315 |
| 245 | 20240809 | 145000 | 72783789500 | 202500 | 202500 | 203000 | 202500 | 975 |
| 246 | 20240809 | 144900 | 72586254000 | 202500 | 203000 | 203000 | 202500 | 419 |
| 247 | 20240809 | 144800 | 72501313000 | 203000 | 202500 | 203000 | 202500 | 116 |
| 248 | 20240809 | 144700 | 72477800500 | 202500 | 203500 | 203500 | 202500 | 452 |
| 249 | 20240809 | 144600 | 72386104500 | 203000 | 203000 | 203500 | 202500 | 940 |
| 250 | 20240809 | 144500 | 72195353000 | 203500 | 202500 | 203500 | 202500 | 584 |
| 251 | 20240809 | 144400 | 72076822000 | 203000 | 203000 | 203000 | 202500 | 1626 |
| 252 | 20240809 | 144300 | 71746792000 | 203000 | 202500 | 203000 | 202500 | 183 |
| 253 | 20240809 | 144200 | 71709713000 | 202500 | 202500 | 203000 | 202500 | 140 |
| 254 | 20240809 | 144100 | 71681347000 | 202500 | 203000 | 203000 | 202500 | 105 |
| 255 | 20240809 | 144000 | 71660070500 | 202500 | 203000 | 203000 | 202500 | 511 |
| 256 | 20240809 | 143900 | 71556567000 | 202500 | 202500 | 203000 | 202500 | 344 |
| 257 | 20240809 | 143800 | 71486878000 | 202500 | 203500 | 203500 | 202500 | 599 |
| 258 | 20240809 | 143700 | 71365207000 | 203500 | 203000 | 203500 | 203000 | 823 |
| 259 | 20240809 | 143600 | 71198101000 | 203000 | 203500 | 203500 | 203000 | 181 |
| 260 | 20240809 | 143500 | 71161292500 | 203500 | 203000 | 203500 | 203000 | 1633 |
| 261 | 20240809 | 143400 | 70829004500 | 203000 | 203000 | 203500 | 203000 | 203 |
| 262 | 20240809 | 143300 | 70787774500 | 203000 | 203000 | 203500 | 203000 | 591 |
| 263 | 20240809 | 143200 | 70667716000 | 203500 | 203000 | 203500 | 203000 | 335 |
| 264 | 20240809 | 143100 | 70599599500 | 203500 | 203000 | 203500 | 203000 | 831 |
| 265 | 20240809 | 143000 | 70430844000 | 203000 | 202500 | 203500 | 202500 | 2037 |
| 266 | 20240809 | 142900 | 70017348000 | 202500 | 202500 | 203000 | 202500 | 466 |
| 267 | 20240809 | 142800 | 69922939000 | 203000 | 202500 | 203000 | 202500 | 538 |
| 268 | 20240809 | 142700 | 69813788000 | 202500 | 202500 | 203000 | 202500 | 121 |
| 269 | 20240809 | 142600 | 69789247500 | 202500 | 202500 | 203000 | 202500 | 331 |
| 270 | 20240809 | 142500 | 69722200500 | 203000 | 202500 | 203000 | 202500 | 267 |
| 271 | 20240809 | 142400 | 69668089500 | 202500 | 203500 | 203500 | 202500 | 258 |
| 272 | 20240809 | 142300 | 69615722500 | 203500 | 203500 | 203500 | 203000 | 632 |
| 273 | 20240809 | 142200 | 69487410500 | 203000 | 203500 | 203500 | 203000 | 340 |
| 274 | 20240809 | 142100 | 69418344500 | 203000 | 203500 | 203500 | 203000 | 285 |
| 275 | 20240809 | 142000 | 69360453500 | 203000 | 203500 | 204000 | 203000 | 1849 |
| 276 | 20240809 | 141900 | 68984242500 | 204000 | 203500 | 204000 | 203500 | 631 |
| 277 | 20240809 | 141800 | 68855813000 | 203500 | 203500 | 204000 | 203500 | 341 |
| 278 | 20240809 | 141700 | 68786313500 | 203500 | 204000 | 204000 | 203500 | 60 |
| 279 | 20240809 | 141600 | 68774092500 | 203500 | 204000 | 204000 | 203500 | 758 |
| 280 | 20240809 | 141500 | 68619820500 | 203500 | 203500 | 204000 | 203500 | 249 |
| 281 | 20240809 | 141400 | 68569068500 | 203500 | 203500 | 204000 | 203500 | 554 |
| 282 | 20240809 | 141300 | 68456146500 | 203500 | 203000 | 203500 | 203000 | 431 |
| 283 | 20240809 | 141200 | 68368446000 | 203500 | 203500 | 203500 | 203000 | 160 |
| 284 | 20240809 | 141100 | 68335898500 | 203500 | 203500 | 203500 | 203000 | 616 |
| 285 | 20240809 | 141000 | 68210548500 | 203500 | 203000 | 203500 | 203000 | 194 |
| 286 | 20240809 | 140900 | 68171078000 | 203000 | 203000 | 203500 | 203000 | 260 |
| 287 | 20240809 | 140800 | 68118244000 | 203000 | 203500 | 203500 | 203000 | 137 |
| 288 | 20240809 | 140700 | 68090422500 | 203000 | 203000 | 203500 | 202500 | 716 |
| 289 | 20240809 | 140600 | 67945068500 | 203500 | 202500 | 203500 | 202500 | 966 |
| 290 | 20240809 | 140500 | 67749011000 | 202500 | 203000 | 203000 | 202500 | 327 |
| 291 | 20240809 | 140400 | 67682663500 | 203000 | 202500 | 203000 | 202500 | 129 |
| 292 | 20240809 | 140300 | 67656524500 | 203000 | 202500 | 203000 | 202500 | 66 |
| 293 | 20240809 | 140200 | 67643143000 | 203000 | 203000 | 203000 | 202500 | 239 |
| 294 | 20240809 | 140100 | 67594685500 | 202500 | 203000 | 203000 | 202500 | 743 |
| 295 | 20240809 | 140000 | 67443890000 | 202500 | 203000 | 203000 | 202500 | 219 |
| 296 | 20240809 | 135900 | 67399479500 | 203000 | 203000 | 203000 | 202500 | 385 |
| 297 | 20240809 | 135800 | 67321485500 | 203000 | 202500 | 203000 | 202500 | 162 |
| 298 | 20240809 | 135700 | 67288645500 | 202500 | 202500 | 203000 | 202500 | 138 |
| 299 | 20240809 | 135600 | 67260688500 | 202500 | 202500 | 203000 | 202500 | 61 |
| 300 | 20240809 | 135500 | 67248312000 | 203000 | 202500 | 203000 | 202500 | 96 |
| 301 | 20240809 | 135400 | 67228847000 | 202500 | 203000 | 203000 | 202500 | 136 |
| 302 | 20240809 | 135300 | 67201281500 | 202500 | 203000 | 203000 | 202500 | 120 |
| 303 | 20240809 | 135200 | 67176975000 | 202500 | 202500 | 203000 | 202500 | 114 |
| 304 | 20240809 | 135100 | 67153881500 | 203000 | 203000 | 203000 | 202500 | 288 |
| 305 | 20240809 | 135000 | 67095425000 | 202500 | 202500 | 203000 | 202500 | 269 |
| 306 | 20240809 | 134900 | 67040890000 | 203000 | 203500 | 203500 | 203000 | 1281 |
| 307 | 20240809 | 134800 | 66780836000 | 203500 | 203500 | 203500 | 203000 | 102 |
| 308 | 20240809 | 134700 | 66760111500 | 203500 | 203000 | 203500 | 203000 | 75 |
| 309 | 20240809 | 134600 | 66744873500 | 203500 | 203000 | 203500 | 203000 | 248 |
| 310 | 20240809 | 134500 | 66694465500 | 203500 | 203000 | 203500 | 203000 | 104 |
| 311 | 20240809 | 134400 | 66673328000 | 203500 | 203000 | 203500 | 203000 | 349 |
| 312 | 20240809 | 134300 | 66602350500 | 203000 | 203000 | 203500 | 203000 | 102 |
| 313 | 20240809 | 134200 | 66581626500 | 203500 | 204000 | 204000 | 203000 | 597 |
| 314 | 20240809 | 134100 | 66460120000 | 204000 | 203500 | 204000 | 203500 | 83 |
| 315 | 20240809 | 134000 | 66443199000 | 203500 | 203500 | 204000 | 203500 | 466 |
| 316 | 20240809 | 133900 | 66348316500 | 204000 | 203500 | 204000 | 203000 | 293 |
| 317 | 20240809 | 133800 | 66288685500 | 203500 | 203000 | 203500 | 203000 | 370 |
| 318 | 20240809 | 133700 | 66213399000 | 203000 | 204000 | 204000 | 203000 | 192 |
| 319 | 20240809 | 133600 | 66174357000 | 203500 | 204000 | 204000 | 203500 | 486 |
| 320 | 20240809 | 133500 | 66075448500 | 204000 | 204000 | 204000 | 203500 | 200 |
| 321 | 20240809 | 133400 | 66034652000 | 203500 | 204500 | 204500 | 203500 | 463 |
| 322 | 20240809 | 133300 | 65940225500 | 204000 | 204000 | 205000 | 204000 | 1172 |
| 323 | 20240809 | 133200 | 65700740000 | 204500 | 204500 | 204500 | 204000 | 963 |
| 324 | 20240809 | 133100 | 65503808500 | 204500 | 204500 | 204500 | 204000 | 938 |
| 325 | 20240809 | 133000 | 65312142500 | 204500 | 204500 | 204500 | 204000 | 1470 |
| 326 | 20240809 | 132900 | 65011831000 | 204500 | 203500 | 204500 | 203500 | 5976 |
| 327 | 20240809 | 132800 | 63791640000 | 204000 | 203500 | 204000 | 203500 | 722 |
| 328 | 20240809 | 132700 | 63644382500 | 203500 | 204000 | 204000 | 203500 | 398 |
| 329 | 20240809 | 132600 | 63563211500 | 203500 | 203500 | 204000 | 203500 | 280 |
| 330 | 20240809 | 132500 | 63506108500 | 203500 | 203500 | 204000 | 203500 | 1838 |
| 331 | 20240809 | 132400 | 63132067000 | 203500 | 203000 | 203500 | 202500 | 1571 |
| 332 | 20240809 | 132300 | 62813129000 | 203000 | 202500 | 203000 | 202000 | 829 |
| 333 | 20240809 | 132200 | 62645234500 | 202000 | 202500 | 202500 | 202000 | 39 |
| 334 | 20240809 | 132100 | 62637345000 | 202000 | 202500 | 202500 | 202000 | 78 |
| 335 | 20240809 | 132000 | 62621563500 | 202500 | 202000 | 202500 | 202000 | 219 |
| 336 | 20240809 | 131900 | 62577219500 | 202500 | 202500 | 202500 | 202000 | 118 |
| 337 | 20240809 | 131800 | 62553331000 | 202500 | 202000 | 202500 | 202000 | 163 |
| 338 | 20240809 | 131700 | 62520403500 | 202500 | 201500 | 202500 | 201500 | 816 |
| 339 | 20240809 | 131600 | 62355638500 | 201500 | 201500 | 202000 | 201500 | 312 |
| 340 | 20240809 | 131500 | 62292757500 | 202000 | 202000 | 202000 | 201500 | 51 |
| 341 | 20240809 | 131400 | 62282459500 | 201500 | 202000 | 202000 | 201500 | 42 |
| 342 | 20240809 | 131300 | 62273992500 | 202000 | 202000 | 202000 | 201500 | 100 |
| 343 | 20240809 | 131200 | 62253802500 | 202000 | 202000 | 202000 | 201500 | 336 |
| 344 | 20240809 | 131100 | 62185953000 | 202000 | 201500 | 202000 | 201500 | 243 |
| 345 | 20240809 | 131000 | 62136877000 | 201500 | 202000 | 202000 | 201500 | 262 |
| 346 | 20240809 | 130900 | 62083958000 | 202000 | 201500 | 202000 | 201000 | 890 |
| 347 | 20240809 | 130800 | 61904383500 | 201000 | 201000 | 201500 | 201000 | 376 |
| 348 | 20240809 | 130700 | 61828638500 | 201500 | 201000 | 201500 | 201000 | 971 |
| 349 | 20240809 | 130600 | 61632991500 | 201000 | 201500 | 201500 | 201000 | 70 |
| 350 | 20240809 | 130500 | 61618898000 | 201500 | 201000 | 201500 | 201000 | 145 |
| 351 | 20240809 | 130400 | 61589689500 | 201000 | 201000 | 201500 | 201000 | 293 |
| 352 | 20240809 | 130300 | 61530792000 | 201000 | 201000 | 201500 | 200500 | 2352 |
| 353 | 20240809 | 130200 | 61058103500 | 200500 | 201000 | 201000 | 200500 | 370 |
| 354 | 20240809 | 130100 | 60983815000 | 200500 | 201000 | 201000 | 200500 | 1059 |
| 355 | 20240809 | 130000 | 60771297500 | 201000 | 201000 | 201000 | 200500 | 491 |
| 356 | 20240809 | 125900 | 60672740500 | 200500 | 201000 | 201000 | 200500 | 111 |
| 357 | 20240809 | 125800 | 60650468500 | 200500 | 200500 | 201000 | 200500 | 393 |
| 358 | 20240809 | 125700 | 60571632000 | 201000 | 201000 | 201500 | 200500 | 3169 |
| 359 | 20240809 | 125600 | 59934678500 | 201000 | 202000 | 202000 | 201000 | 6886 |
| 360 | 20240809 | 125500 | 58549451000 | 202000 | 201500 | 202000 | 201500 | 539 |
| 361 | 20240809 | 125400 | 58440841000 | 201500 | 201500 | 202000 | 201500 | 111 |
| 362 | 20240809 | 125300 | 58418470000 | 201500 | 201500 | 202000 | 201500 | 120 |
| 363 | 20240809 | 125200 | 58394289000 | 201500 | 201500 | 202000 | 201500 | 184 |
| 364 | 20240809 | 125100 | 58357208500 | 202000 | 202000 | 202000 | 201500 | 1009 |
| 365 | 20240809 | 125000 | 58153869000 | 202000 | 201500 | 202000 | 201500 | 206 |
| 366 | 20240809 | 124900 | 58112326000 | 202000 | 201500 | 202000 | 201500 | 62 |
| 367 | 20240809 | 124800 | 58099821000 | 201500 | 201500 | 202000 | 201500 | 172 |
| 368 | 20240809 | 124700 | 58065101000 | 201500 | 201500 | 202000 | 201500 | 107 |
| 369 | 20240809 | 124600 | 58043515500 | 202000 | 201500 | 202000 | 201500 | 185 |
| 370 | 20240809 | 124500 | 58006232500 | 202000 | 201500 | 202000 | 201500 | 70 |
| 371 | 20240809 | 124400 | 57992126500 | 201500 | 201500 | 202000 | 201500 | 184 |
| 372 | 20240809 | 124300 | 57955023000 | 201500 | 201500 | 202000 | 201500 | 234 |
| 373 | 20240809 | 124200 | 57907866500 | 201500 | 201500 | 202000 | 201500 | 482 |
| 374 | 20240809 | 124100 | 57810740500 | 201500 | 201500 | 202000 | 201000 | 4378 |
| 375 | 20240809 | 124000 | 56928488000 | 201500 | 201500 | 202000 | 201500 | 104 |
| 376 | 20240809 | 123900 | 56907520500 | 202000 | 202000 | 202000 | 201500 | 399 |
| 377 | 20240809 | 123800 | 56826982000 | 202000 | 201500 | 202000 | 201500 | 71 |
| 378 | 20240809 | 123700 | 56812649000 | 201500 | 202000 | 202000 | 201500 | 167 |
| 379 | 20240809 | 123600 | 56778932500 | 201500 | 201500 | 202000 | 201500 | 137 |
| 380 | 20240809 | 123500 | 56751273500 | 202000 | 202500 | 202500 | 201500 | 1809 |
| 381 | 20240809 | 123400 | 56385989000 | 202000 | 202000 | 202500 | 202000 | 189 |
| 382 | 20240809 | 123300 | 56347804500 | 202000 | 202500 | 202500 | 202000 | 131 |
| 383 | 20240809 | 123200 | 56321287000 | 202000 | 202000 | 202500 | 202000 | 31 |
| 384 | 20240809 | 123100 | 56315023000 | 202000 | 202500 | 202500 | 202000 | 152 |
| 385 | 20240809 | 123000 | 56284289000 | 202000 | 202500 | 202500 | 202000 | 136 |
| 386 | 20240809 | 122900 | 56256804000 | 202500 | 202000 | 202500 | 202000 | 98 |
| 387 | 20240809 | 122800 | 56236974000 | 202000 | 202000 | 202500 | 202000 | 136 |
| 388 | 20240809 | 122700 | 56209495000 | 202500 | 202000 | 202500 | 202000 | 142 |
| 389 | 20240809 | 122600 | 56180785500 | 202500 | 202000 | 202500 | 201500 | 1349 |
| 390 | 20240809 | 122500 | 55908265000 | 202000 | 201500 | 202000 | 201500 | 584 |
| 391 | 20240809 | 122400 | 55790323000 | 202000 | 201500 | 202000 | 201500 | 123 |
| 392 | 20240809 | 122300 | 55765499000 | 201500 | 201000 | 202000 | 201000 | 1689 |
| 393 | 20240809 | 122200 | 55425197500 | 201000 | 201500 | 201500 | 201000 | 861 |
| 394 | 20240809 | 122100 | 55251718500 | 201500 | 201500 | 202000 | 201500 | 109 |
| 395 | 20240809 | 122000 | 55229751000 | 202000 | 201500 | 202000 | 201500 | 1176 |
| 396 | 20240809 | 121900 | 54992784000 | 202000 | 201500 | 202000 | 201500 | 661 |
| 397 | 20240809 | 121800 | 54859576000 | 201500 | 201500 | 202000 | 201500 | 162 |
| 398 | 20240809 | 121700 | 54826896500 | 202000 | 201500 | 202000 | 201500 | 327 |
| 399 | 20240809 | 121600 | 54760963500 | 201500 | 201500 | 202000 | 201500 | 63 |
| 400 | 20240809 | 121500 | 54748265500 | 201500 | 201500 | 202000 | 201500 | 220 |
| 401 | 20240809 | 121400 | 54703925000 | 201500 | 201500 | 202000 | 201500 | 88 |
| 402 | 20240809 | 121300 | 54686189500 | 202000 | 201500 | 202000 | 201500 | 689 |
| 403 | 20240809 | 121200 | 54547244000 | 201500 | 202000 | 202000 | 201500 | 82 |
| 404 | 20240809 | 121100 | 54530720000 | 201500 | 201500 | 202000 | 201500 | 241 |
| 405 | 20240809 | 121000 | 54482149000 | 201500 | 202000 | 202000 | 201500 | 87 |
| 406 | 20240809 | 120900 | 54464605500 | 201500 | 201500 | 202000 | 201500 | 151 |
| 407 | 20240809 | 120800 | 54434170000 | 202000 | 201500 | 202000 | 201500 | 234 |
| 408 | 20240809 | 120700 | 54387008000 | 201500 | 201500 | 202000 | 201500 | 93 |
| 409 | 20240809 | 120600 | 54368262500 | 201500 | 201500 | 202000 | 201500 | 98 |
| 410 | 20240809 | 120500 | 54348509500 | 201500 | 201500 | 202000 | 201500 | 79 |
| 411 | 20240809 | 120400 | 54332585500 | 201500 | 201500 | 202000 | 201500 | 885 |
| 412 | 20240809 | 120300 | 54154249000 | 202000 | 202000 | 202000 | 201500 | 123 |
| 413 | 20240809 | 120200 | 54129450000 | 201500 | 202000 | 202000 | 201500 | 181 |
| 414 | 20240809 | 120100 | 54092921500 | 201500 | 201500 | 202000 | 201500 | 311 |
| 415 | 20240809 | 120000 | 54030248500 | 201500 | 202000 | 202500 | 201500 | 1499 |
| 416 | 20240809 | 115900 | 53727627500 | 202500 | 202500 | 202500 | 202000 | 1911 |
| 417 | 20240809 | 115800 | 53341584500 | 202000 | 202000 | 202500 | 202000 | 181 |
| 418 | 20240809 | 115700 | 53305002500 | 202500 | 202000 | 202500 | 202000 | 146 |
| 419 | 20240809 | 115600 | 53275459000 | 202000 | 202500 | 202500 | 202000 | 31 |
| 420 | 20240809 | 115500 | 53269189500 | 202000 | 202000 | 202500 | 201500 | 590 |
| 421 | 20240809 | 115400 | 53149981500 | 201500 | 202000 | 202000 | 201500 | 1545 |
| 422 | 20240809 | 115300 | 52837961000 | 202000 | 201500 | 202000 | 201500 | 143 |
| 423 | 20240809 | 115200 | 52809142500 | 202000 | 201500 | 202000 | 201500 | 278 |
| 424 | 20240809 | 115100 | 52753114000 | 201500 | 201500 | 202000 | 201500 | 471 |
| 425 | 20240809 | 115000 | 52658202500 | 201500 | 202000 | 202000 | 201500 | 97 |
| 426 | 20240809 | 114900 | 52638650000 | 201500 | 202000 | 202500 | 201500 | 302 |
| 427 | 20240809 | 114800 | 52577647500 | 202000 | 202000 | 202500 | 202000 | 75 |
| 428 | 20240809 | 114700 | 52562494000 | 202000 | 202000 | 202500 | 202000 | 272 |
| 429 | 20240809 | 114600 | 52507546000 | 202500 | 202500 | 202500 | 202000 | 492 |
| 430 | 20240809 | 114500 | 52408139000 | 202000 | 202000 | 202500 | 202000 | 80 |
| 431 | 20240809 | 114400 | 52391971000 | 202000 | 202000 | 202500 | 202000 | 358 |
| 432 | 20240809 | 114300 | 52319649000 | 202000 | 202000 | 202500 | 202000 | 227 |
| 433 | 20240809 | 114200 | 52273786500 | 202000 | 202000 | 202500 | 202000 | 243 |
| 434 | 20240809 | 114100 | 52224691500 | 202000 | 202000 | 202500 | 201500 | 903 |
| 435 | 20240809 | 114000 | 52042220500 | 202500 | 202500 | 202500 | 202000 | 979 |
| 436 | 20240809 | 113900 | 51844450500 | 202500 | 202000 | 202500 | 202000 | 104 |
| 437 | 20240809 | 113800 | 51823413000 | 202500 | 202500 | 202500 | 202000 | 265 |
| 438 | 20240809 | 113700 | 51769868500 | 202500 | 202000 | 202500 | 202000 | 204 |
| 439 | 20240809 | 113600 | 51728648500 | 202000 | 202000 | 202500 | 202000 | 315 |
| 440 | 20240809 | 113500 | 51665014500 | 202000 | 202000 | 202500 | 202000 | 128 |
| 441 | 20240809 | 113400 | 51639153500 | 202500 | 202500 | 202500 | 202000 | 515 |
| 442 | 20240809 | 113300 | 51534890000 | 203000 | 202500 | 203000 | 202500 | 105 |
| 443 | 20240809 | 113200 | 51513618000 | 203000 | 202500 | 203000 | 202500 | 109 |
| 444 | 20240809 | 113100 | 51491537500 | 202500 | 203000 | 203000 | 202500 | 996 |
| 445 | 20240809 | 113000 | 51289844500 | 202500 | 203000 | 203000 | 202500 | 123 |
| 446 | 20240809 | 112900 | 51264903000 | 202500 | 202500 | 203000 | 202500 | 153 |
| 447 | 20240809 | 112800 | 51233897500 | 202500 | 202500 | 203000 | 202500 | 274 |
| 448 | 20240809 | 112700 | 51178382000 | 202500 | 203000 | 203000 | 202500 | 121 |
| 449 | 20240809 | 112600 | 51153868000 | 202500 | 202500 | 203000 | 202500 | 202 |
| 450 | 20240809 | 112500 | 51112942500 | 202500 | 203000 | 203000 | 202500 | 214 |
| 451 | 20240809 | 112400 | 51069605000 | 202500 | 203000 | 203000 | 202500 | 39 |
| 452 | 20240809 | 112300 | 51061697000 | 203000 | 202500 | 203500 | 202500 | 95 |
| 453 | 20240809 | 112200 | 51042417000 | 203500 | 203000 | 203500 | 202500 | 655 |
| 454 | 20240809 | 112100 | 50909454000 | 202500 | 203000 | 203000 | 202500 | 243 |
| 455 | 20240809 | 112000 | 50860138500 | 203000 | 203000 | 203500 | 203000 | 358 |
| 456 | 20240809 | 111900 | 50787439500 | 203000 | 203000 | 203500 | 203000 | 982 |
| 457 | 20240809 | 111800 | 50588082500 | 203000 | 203000 | 203500 | 203000 | 564 |
| 458 | 20240809 | 111700 | 50473385000 | 203000 | 203000 | 203500 | 203000 | 76 |
| 459 | 20240809 | 111600 | 50457943000 | 203500 | 203000 | 203500 | 203000 | 93 |
| 460 | 20240809 | 111500 | 50439032000 | 203500 | 203000 | 203500 | 202500 | 918 |
| 461 | 20240809 | 111400 | 50252676500 | 203000 | 202500 | 203000 | 202500 | 64 |
| 462 | 20240809 | 111300 | 50239703000 | 202500 | 203000 | 203000 | 202500 | 837 |
| 463 | 20240809 | 111200 | 50069814000 | 203000 | 203000 | 203500 | 202500 | 1016 |
| 464 | 20240809 | 111100 | 49863574000 | 202500 | 202500 | 203000 | 202500 | 132 |
| 465 | 20240809 | 111000 | 49836796000 | 203000 | 202500 | 203000 | 202500 | 156 |
| 466 | 20240809 | 110900 | 49805147500 | 202500 | 203000 | 203000 | 202500 | 176 |
| 467 | 20240809 | 110800 | 49769431000 | 202500 | 203000 | 203000 | 202500 | 394 |
| 468 | 20240809 | 110700 | 49689459500 | 203500 | 203000 | 203500 | 202500 | 733 |
| 469 | 20240809 | 110600 | 49540681000 | 203000 | 203000 | 203000 | 202500 | 1178 |
| 470 | 20240809 | 110500 | 49301573000 | 202500 | 202500 | 203000 | 202000 | 1169 |
| 471 | 20240809 | 110400 | 49064854500 | 202500 | 202000 | 202500 | 201500 | 2417 |
| 472 | 20240809 | 110300 | 48576555000 | 201500 | 201500 | 202000 | 201500 | 519 |
| 473 | 20240809 | 110200 | 48471966500 | 201500 | 201000 | 201500 | 201000 | 2061 |
| 474 | 20240809 | 110100 | 48056789500 | 201500 | 201000 | 201500 | 201000 | 789 |
| 475 | 20240809 | 110000 | 47898076000 | 201000 | 201500 | 202000 | 201000 | 6926 |
| 476 | 20240809 | 105900 | 46502957500 | 201500 | 201500 | 202000 | 201500 | 1776 |
| 477 | 20240809 | 105800 | 46145088500 | 201500 | 202000 | 202500 | 201500 | 6111 |
| 478 | 20240809 | 105700 | 44911045500 | 202500 | 202000 | 202500 | 202000 | 265 |
| 479 | 20240809 | 105600 | 44857494500 | 202500 | 202000 | 202500 | 202000 | 119 |
| 480 | 20240809 | 105500 | 44833434000 | 202000 | 202500 | 202500 | 202000 | 228 |
| 481 | 20240809 | 105400 | 44787322500 | 202500 | 202000 | 202500 | 202000 | 1884 |
| 482 | 20240809 | 105300 | 44406517500 | 202500 | 202000 | 202500 | 202000 | 441 |
| 483 | 20240809 | 105200 | 44317379000 | 202500 | 202000 | 202500 | 202000 | 318 |
| 484 | 20240809 | 105100 | 44253137500 | 202000 | 202000 | 202500 | 202000 | 963 |
| 485 | 20240809 | 105000 | 44058589500 | 202500 | 202500 | 202500 | 202000 | 428 |
| 486 | 20240809 | 104900 | 43971991500 | 202000 | 202000 | 202500 | 202000 | 983 |
| 487 | 20240809 | 104800 | 43773123000 | 202000 | 202500 | 203000 | 202000 | 3169 |
| 488 | 20240809 | 104700 | 43131303500 | 203000 | 202500 | 203000 | 202500 | 837 |
| 489 | 20240809 | 104600 | 42961732500 | 202500 | 203000 | 203500 | 202500 | 4001 |
| 490 | 20240809 | 104500 | 42149768000 | 203000 | 203000 | 203500 | 203000 | 1248 |
| 491 | 20240809 | 104400 | 41896377000 | 203500 | 203000 | 203500 | 203000 | 330 |
| 492 | 20240809 | 104300 | 41829249500 | 203000 | 203500 | 203500 | 203000 | 583 |
| 493 | 20240809 | 104200 | 41710688500 | 203500 | 203500 | 203500 | 203000 | 1374 |
| 494 | 20240809 | 104100 | 41431203000 | 203500 | 204000 | 204000 | 203500 | 332 |
| 495 | 20240809 | 104000 | 41363629000 | 203500 | 204000 | 204000 | 203500 | 775 |
| 496 | 20240809 | 103900 | 41205848000 | 204000 | 203500 | 204000 | 203500 | 341 |
| 497 | 20240809 | 103800 | 41136298500 | 203500 | 204000 | 204000 | 203500 | 228 |
| 498 | 20240809 | 103700 | 41089791500 | 204000 | 203000 | 204000 | 203000 | 1515 |
| 499 | 20240809 | 103600 | 40781465000 | 203500 | 203500 | 203500 | 203000 | 481 |
| 500 | 20240809 | 103500 | 40683647000 | 203500 | 203000 | 203500 | 203000 | 1308 |
| 501 | 20240809 | 103400 | 40417692500 | 203000 | 203000 | 203500 | 203000 | 484 |
| 502 | 20240809 | 103300 | 40319358000 | 203500 | 203000 | 203500 | 203000 | 560 |
| 503 | 20240809 | 103200 | 40205566500 | 203000 | 203500 | 203500 | 203000 | 150 |
| 504 | 20240809 | 103100 | 40175112500 | 203000 | 203000 | 203500 | 203000 | 124 |
| 505 | 20240809 | 103000 | 40149928000 | 203000 | 203000 | 203500 | 203000 | 479 |
| 506 | 20240809 | 102900 | 40052676000 | 203000 | 203000 | 203500 | 203000 | 167 |
| 507 | 20240809 | 102800 | 40018744500 | 203500 | 203000 | 203500 | 203000 | 202 |
| 508 | 20240809 | 102700 | 39977674000 | 203000 | 203500 | 203500 | 203000 | 369 |
| 509 | 20240809 | 102600 | 39902595000 | 203500 | 203500 | 204000 | 203000 | 1717 |
| 510 | 20240809 | 102500 | 39553219500 | 203500 | 204000 | 204000 | 203500 | 173 |
| 511 | 20240809 | 102400 | 39518004500 | 204000 | 203500 | 204000 | 203500 | 52 |
| 512 | 20240809 | 102300 | 39507418500 | 204000 | 203500 | 204000 | 203500 | 1299 |
| 513 | 20240809 | 102200 | 39242504000 | 203500 | 203500 | 204000 | 203500 | 1017 |
| 514 | 20240809 | 102100 | 39035541000 | 203500 | 203500 | 204000 | 203500 | 335 |
| 515 | 20240809 | 102000 | 38967314000 | 203500 | 204000 | 204000 | 203500 | 603 |
| 516 | 20240809 | 101900 | 38844428500 | 204000 | 203500 | 204000 | 203500 | 115 |
| 517 | 20240809 | 101800 | 38821014500 | 203500 | 203500 | 204000 | 203500 | 170 |
| 518 | 20240809 | 101700 | 38786373500 | 204000 | 204000 | 204000 | 203500 | 879 |
| 519 | 20240809 | 101600 | 38607219500 | 203500 | 203500 | 204000 | 203500 | 201 |
| 520 | 20240809 | 101500 | 38566257000 | 204000 | 204000 | 204500 | 203000 | 3376 |
| 521 | 20240809 | 101400 | 37878916000 | 204000 | 204000 | 204500 | 204000 | 104 |
| 522 | 20240809 | 101300 | 37857658500 | 204500 | 204500 | 205000 | 204000 | 1428 |
| 523 | 20240809 | 101200 | 37565645000 | 205000 | 205500 | 205500 | 204500 | 2308 |
| 524 | 20240809 | 101100 | 37092548000 | 205500 | 205000 | 206000 | 205000 | 1141 |
| 525 | 20240809 | 101000 | 36858058500 | 206000 | 205000 | 206000 | 205000 | 1690 |
| 526 | 20240809 | 100900 | 36510858500 | 205500 | 205000 | 205500 | 204500 | 1378 |
| 527 | 20240809 | 100800 | 36228281000 | 205000 | 205000 | 205000 | 204500 | 2519 |
| 528 | 20240809 | 100700 | 35711941500 | 205000 | 204500 | 205000 | 204000 | 1288 |
| 529 | 20240809 | 100600 | 35448339500 | 204000 | 204000 | 204500 | 204000 | 1555 |
| 530 | 20240809 | 100500 | 35131048500 | 204000 | 203000 | 204000 | 203000 | 3134 |
| 531 | 20240809 | 100400 | 34493292500 | 203000 | 203500 | 203500 | 203000 | 184 |
| 532 | 20240809 | 100300 | 34455896000 | 203000 | 203000 | 203500 | 203000 | 340 |
| 533 | 20240809 | 100200 | 34386853500 | 203000 | 203000 | 203500 | 203000 | 1134 |
| 534 | 20240809 | 100100 | 34156231500 | 203000 | 203500 | 203500 | 203000 | 334 |
| 535 | 20240809 | 100000 | 34088339000 | 203500 | 203000 | 203500 | 203000 | 1188 |
| 536 | 20240809 | 095900 | 33846690000 | 203000 | 203000 | 203500 | 203000 | 281 |
| 537 | 20240809 | 095800 | 33789609500 | 203500 | 203500 | 203500 | 203000 | 146 |
| 538 | 20240809 | 095700 | 33759933000 | 203500 | 203000 | 203500 | 202500 | 1846 |
| 539 | 20240809 | 095600 | 33385206000 | 203000 | 203000 | 203500 | 203000 | 260 |
| 540 | 20240809 | 095500 | 33332380000 | 203000 | 203000 | 203500 | 203000 | 567 |
| 541 | 20240809 | 095400 | 33217269000 | 203000 | 203000 | 203500 | 202500 | 1628 |
| 542 | 20240809 | 095300 | 32886693000 | 203000 | 203000 | 203500 | 203000 | 775 |
| 543 | 20240809 | 095200 | 32729250000 | 203500 | 203000 | 203500 | 203000 | 959 |
| 544 | 20240809 | 095100 | 32534379000 | 203000 | 203000 | 203500 | 203000 | 114 |
| 545 | 20240809 | 095000 | 32511222500 | 203000 | 203000 | 203500 | 203000 | 375 |
| 546 | 20240809 | 094900 | 32435085000 | 203000 | 203000 | 203500 | 203000 | 378 |
| 547 | 20240809 | 094800 | 32358314000 | 203000 | 203000 | 203500 | 203000 | 305 |
| 548 | 20240809 | 094700 | 32296393000 | 203000 | 202500 | 203500 | 202000 | 3378 |
| 549 | 20240809 | 094600 | 31611255000 | 202500 | 203000 | 203000 | 202000 | 3571 |
| 550 | 20240809 | 094500 | 30889001500 | 202000 | 203000 | 203000 | 202000 | 1884 |
| 551 | 20240809 | 094400 | 30507417000 | 203000 | 203000 | 203500 | 202500 | 2477 |
| 552 | 20240809 | 094300 | 30004016500 | 203000 | 203500 | 203500 | 203000 | 4361 |
| 553 | 20240809 | 094200 | 29118337500 | 203000 | 203500 | 204000 | 203000 | 2958 |
| 554 | 20240809 | 094100 | 28516310000 | 204000 | 203500 | 204000 | 203500 | 684 |
| 555 | 20240809 | 094000 | 28377001000 | 204000 | 203500 | 204000 | 203500 | 646 |
| 556 | 20240809 | 093900 | 28245400500 | 204000 | 204000 | 205000 | 203500 | 4549 |
| 557 | 20240809 | 093800 | 27317396500 | 204500 | 204000 | 204500 | 204000 | 1195 |
| 558 | 20240809 | 093700 | 27073068500 | 204500 | 204000 | 204500 | 204000 | 842 |
| 559 | 20240809 | 093600 | 26900997000 | 204500 | 204500 | 204500 | 204000 | 272 |
| 560 | 20240809 | 093500 | 26845423000 | 204500 | 203500 | 204500 | 203500 | 931 |
| 561 | 20240809 | 093400 | 26655552500 | 204000 | 204000 | 204000 | 203500 | 698 |
| 562 | 20240809 | 093300 | 26513264500 | 204000 | 203500 | 204000 | 203500 | 1448 |
| 563 | 20240809 | 093200 | 26218534000 | 204000 | 204000 | 204500 | 203500 | 867 |
| 564 | 20240809 | 093100 | 26041885000 | 203500 | 204000 | 205000 | 203500 | 5497 |
| 565 | 20240809 | 093000 | 24920027000 | 204500 | 204500 | 205000 | 204000 | 1993 |
| 566 | 20240809 | 092900 | 24512404000 | 205000 | 204500 | 205000 | 204500 | 879 |
| 567 | 20240809 | 092800 | 24332412500 | 205000 | 205500 | 205500 | 204500 | 1406 |
| 568 | 20240809 | 092700 | 24044791000 | 204500 | 205500 | 205500 | 204500 | 2217 |
| 569 | 20240809 | 092600 | 23590543000 | 205500 | 205000 | 205500 | 204500 | 1274 |
| 570 | 20240809 | 092500 | 23329520000 | 205000 | 205000 | 205500 | 204500 | 946 |
| 571 | 20240809 | 092400 | 23135602500 | 205500 | 205500 | 207000 | 205000 | 3018 |
| 572 | 20240809 | 092300 | 22514985500 | 206000 | 205500 | 206000 | 205500 | 292 |
| 573 | 20240809 | 092200 | 22454877500 | 205000 | 206000 | 206500 | 205000 | 1097 |
| 574 | 20240809 | 092100 | 22229226500 | 206500 | 205500 | 207500 | 205000 | 2530 |
| 575 | 20240809 | 092000 | 21707734000 | 205500 | 205000 | 205500 | 204500 | 1782 |
| 576 | 20240809 | 091900 | 21342148000 | 205000 | 205500 | 205500 | 205000 | 1341 |
| 577 | 20240809 | 091800 | 21067020000 | 205500 | 207000 | 207500 | 205500 | 2570 |
| 578 | 20240809 | 091700 | 20537584000 | 207000 | 207500 | 207500 | 206500 | 1746 |
| 579 | 20240809 | 091600 | 20176543500 | 207000 | 208000 | 208000 | 207000 | 2830 |
| 580 | 20240809 | 091500 | 19588498000 | 207500 | 206500 | 207500 | 206500 | 2272 |
| 581 | 20240809 | 091400 | 19117531000 | 206500 | 207000 | 207500 | 206000 | 2453 |
| 582 | 20240809 | 091300 | 18610559000 | 206500 | 207000 | 207500 | 206500 | 4101 |
| 583 | 20240809 | 091200 | 17761874500 | 207000 | 206000 | 208000 | 205500 | 3003 |
| 584 | 20240809 | 091100 | 17141245500 | 206000 | 204000 | 206000 | 204000 | 2921 |
| 585 | 20240809 | 091000 | 16543379000 | 204500 | 204500 | 205000 | 204000 | 3560 |
| 586 | 20240809 | 090900 | 15815845000 | 204500 | 205500 | 205500 | 204500 | 3502 |
| 587 | 20240809 | 090800 | 15098582500 | 205500 | 205000 | 206500 | 205000 | 2451 |
| 588 | 20240809 | 090700 | 14595271500 | 205000 | 206000 | 206500 | 205000 | 5123 |
| 589 | 20240809 | 090600 | 13543156000 | 206500 | 205500 | 207000 | 205500 | 3059 |
| 590 | 20240809 | 090500 | 12913534000 | 205500 | 206500 | 206500 | 204500 | 11353 |
| 591 | 20240809 | 090400 | 10580614500 | 206500 | 207500 | 207500 | 206000 | 7251 |
| 592 | 20240809 | 090300 | 9080718000 | 207500 | 208000 | 208000 | 207500 | 2726 |
| 593 | 20240809 | 090200 | 8514538500 | 207500 | 207500 | 209000 | 207000 | 4255 |
| 594 | 20240809 | 090100 | 7630162500 | 207000 | 209500 | 210500 | 207000 | 16057 |
| 595 | 20240809 | 090000 | 4276299000 | 209500 | 210000 | 210000 | 208500 | 20250 |