34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 184700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 16821 |
| 3 | 20240813 | 184600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 4 | 20240813 | 184500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 5 | 20240813 | 184400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 6 | 20240813 | 184300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 7 | 20240813 | 184200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 8 | 20240813 | 184100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 9 | 20240813 | 184000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 10 | 20240813 | 183900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 11 | 20240813 | 183800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 12 | 20240813 | 183700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 13 | 20240813 | 183600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 14 | 20240813 | 183500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 15 | 20240813 | 183400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 16 | 20240813 | 183300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 17 | 20240813 | 183200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 18 | 20240813 | 183100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 19 | 20240813 | 183000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 20 | 20240813 | 182900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 21 | 20240813 | 182800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 22 | 20240813 | 182700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 23 | 20240813 | 182600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 24 | 20240813 | 182500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 25 | 20240813 | 182400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 26 | 20240813 | 182300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 27 | 20240813 | 182200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 28 | 20240813 | 182100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 29 | 20240813 | 182000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 30 | 20240813 | 181900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 31 | 20240813 | 181800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 32 | 20240813 | 181700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 16821 |
| 33 | 20240813 | 181600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 34 | 20240813 | 181500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 35 | 20240813 | 181400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 36 | 20240813 | 181300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 37 | 20240813 | 181200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 38 | 20240813 | 181100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 39 | 20240813 | 181000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 40 | 20240813 | 180900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 41 | 20240813 | 180800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 42 | 20240813 | 180700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 43 | 20240813 | 180600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 44 | 20240813 | 180500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 45 | 20240813 | 180400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 46 | 20240813 | 180300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 47 | 20240813 | 180200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 48 | 20240813 | 180100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 49 | 20240813 | 180000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 50 | 20240813 | 175900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 51 | 20240813 | 175800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 52 | 20240813 | 175700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 53 | 20240813 | 175600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 54 | 20240813 | 175500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 55 | 20240813 | 175400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 56 | 20240813 | 175300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 57 | 20240813 | 175200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 58 | 20240813 | 175100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 59 | 20240813 | 175000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 60 | 20240813 | 174900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 61 | 20240813 | 174800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 62 | 20240813 | 174700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 16821 |
| 63 | 20240813 | 174600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 64 | 20240813 | 174500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 65 | 20240813 | 174400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 66 | 20240813 | 174300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 67 | 20240813 | 174200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 68 | 20240813 | 174100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 69 | 20240813 | 174000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 70 | 20240813 | 173900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 71 | 20240813 | 173800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 72 | 20240813 | 173700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 73 | 20240813 | 173600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 74 | 20240813 | 173500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 75 | 20240813 | 173400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 76 | 20240813 | 173300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 77 | 20240813 | 173200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 78 | 20240813 | 173100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 79 | 20240813 | 173000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 80 | 20240813 | 172900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 81 | 20240813 | 172800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 82 | 20240813 | 172700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 83 | 20240813 | 172600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 84 | 20240813 | 172500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 85 | 20240813 | 172400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 86 | 20240813 | 172300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 87 | 20240813 | 172200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 88 | 20240813 | 172100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 89 | 20240813 | 172000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 90 | 20240813 | 171900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 91 | 20240813 | 171800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 92 | 20240813 | 171700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 16821 |
| 93 | 20240813 | 171600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 94 | 20240813 | 171500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 95 | 20240813 | 171400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 96 | 20240813 | 171300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 97 | 20240813 | 171200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 98 | 20240813 | 171100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 99 | 20240813 | 171000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 100 | 20240813 | 170900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 101 | 20240813 | 170800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 102 | 20240813 | 170700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 103 | 20240813 | 170600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 104 | 20240813 | 170500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 105 | 20240813 | 170400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 106 | 20240813 | 170300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 107 | 20240813 | 170200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 108 | 20240813 | 170100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 109 | 20240813 | 170000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 110 | 20240813 | 165900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 111 | 20240813 | 165800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 112 | 20240813 | 165700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 113 | 20240813 | 165600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 114 | 20240813 | 165500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 115 | 20240813 | 165400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 116 | 20240813 | 165300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 117 | 20240813 | 165200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 118 | 20240813 | 165100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 119 | 20240813 | 165000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 120 | 20240813 | 164900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 121 | 20240813 | 164800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 122 | 20240813 | 164700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 16821 |
| 123 | 20240813 | 164600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 124 | 20240813 | 164500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 125 | 20240813 | 164400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 126 | 20240813 | 164300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 127 | 20240813 | 164200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 128 | 20240813 | 164100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 129 | 20240813 | 164000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 130 | 20240813 | 163900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 131 | 20240813 | 163800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 132 | 20240813 | 163700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 133 | 20240813 | 163600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 134 | 20240813 | 163500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 135 | 20240813 | 163400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 136 | 20240813 | 163300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 137 | 20240813 | 163200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 138 | 20240813 | 163100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 139 | 20240813 | 163000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 140 | 20240813 | 162900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 141 | 20240813 | 162800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 142 | 20240813 | 162700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 143 | 20240813 | 162600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 144 | 20240813 | 162500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 145 | 20240813 | 162400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 146 | 20240813 | 162300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 147 | 20240813 | 162200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 148 | 20240813 | 162100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 149 | 20240813 | 162000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 150 | 20240813 | 161900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 151 | 20240813 | 161800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 152 | 20240813 | 161700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 16821 |
| 153 | 20240813 | 161600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 154 | 20240813 | 161500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 155 | 20240813 | 161400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 156 | 20240813 | 161300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 157 | 20240813 | 161200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 158 | 20240813 | 161100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 159 | 20240813 | 161000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 160 | 20240813 | 160900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 161 | 20240813 | 160800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 162 | 20240813 | 160700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 163 | 20240813 | 160600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 164 | 20240813 | 160500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 165 | 20240813 | 160400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 166 | 20240813 | 160300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 167 | 20240813 | 160200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 168 | 20240813 | 160100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 169 | 20240813 | 160000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 170 | 20240813 | 155900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 171 | 20240813 | 155800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 172 | 20240813 | 155700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 173 | 20240813 | 155600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 174 | 20240813 | 155500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 175 | 20240813 | 155400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 176 | 20240813 | 155300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 177 | 20240813 | 155200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 178 | 20240813 | 155100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 179 | 20240813 | 155000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 180 | 20240813 | 154900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 181 | 20240813 | 154800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 182 | 20240813 | 154700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 16821 |
| 183 | 20240813 | 154600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 184 | 20240813 | 154500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 185 | 20240813 | 154400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 186 | 20240813 | 154300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 187 | 20240813 | 154200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 188 | 20240813 | 154100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 189 | 20240813 | 154000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 190 | 20240813 | 153900 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 191 | 20240813 | 153800 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 192 | 20240813 | 153700 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 193 | 20240813 | 153600 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 194 | 20240813 | 153500 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 195 | 20240813 | 153400 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 196 | 20240813 | 153300 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 197 | 20240813 | 153200 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 198 | 20240813 | 153100 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 199 | 20240813 | 153000 | 86257927500 | 315500 | 315500 | 315500 | 315500 | 16821 |
| 200 | 20240813 | 152900 | 80950902000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 201 | 20240813 | 152800 | 80950902000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 202 | 20240813 | 152700 | 80950902000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 203 | 20240813 | 152600 | 80950902000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 204 | 20240813 | 152500 | 80950902000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 205 | 20240813 | 152400 | 80950902000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 206 | 20240813 | 152300 | 80950902000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 207 | 20240813 | 152200 | 80950902000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 208 | 20240813 | 152100 | 80950902000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 209 | 20240813 | 152000 | 80950902000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 210 | 20240813 | 151900 | 80950902000 | 316000 | 316000 | 316500 | 316000 | 301 |
| 211 | 20240813 | 151800 | 80855769000 | 316000 | 316500 | 316500 | 316000 | 4177 |
| 212 | 20240813 | 151700 | 79535813000 | 316000 | 316500 | 316500 | 316000 | 348 |
| 213 | 20240813 | 151600 | 79425776000 | 316000 | 316000 | 316500 | 316000 | 278 |
| 214 | 20240813 | 151500 | 79337882000 | 316500 | 316000 | 316500 | 316000 | 228 |
| 215 | 20240813 | 151400 | 79265772000 | 316000 | 316000 | 316500 | 316000 | 252 |
| 216 | 20240813 | 151300 | 79186109000 | 316000 | 316500 | 316500 | 316000 | 251 |
| 217 | 20240813 | 151200 | 79106706000 | 316500 | 316000 | 316500 | 316000 | 446 |
| 218 | 20240813 | 151100 | 78965586500 | 316500 | 316000 | 316500 | 316000 | 156 |
| 219 | 20240813 | 151000 | 78916238500 | 316500 | 316500 | 316500 | 316000 | 321 |
| 220 | 20240813 | 150900 | 78814722000 | 316000 | 316500 | 316500 | 316000 | 506 |
| 221 | 20240813 | 150800 | 78654757000 | 316500 | 316500 | 316500 | 316000 | 127 |
| 222 | 20240813 | 150700 | 78614599500 | 316500 | 316500 | 317000 | 316500 | 2746 |
| 223 | 20240813 | 150600 | 77745485000 | 317000 | 316500 | 317000 | 316500 | 221 |
| 224 | 20240813 | 150500 | 77675503000 | 316500 | 316500 | 317000 | 316500 | 179 |
| 225 | 20240813 | 150400 | 77618832500 | 316500 | 316500 | 317000 | 316500 | 132 |
| 226 | 20240813 | 150300 | 77577038000 | 316500 | 316500 | 317000 | 316500 | 241 |
| 227 | 20240813 | 150200 | 77500728000 | 316500 | 317000 | 317500 | 316500 | 213 |
| 228 | 20240813 | 150100 | 77433212000 | 317000 | 317000 | 317500 | 317000 | 225 |
| 229 | 20240813 | 150000 | 77361877500 | 317000 | 317500 | 317500 | 316500 | 219 |
| 230 | 20240813 | 145900 | 77292442000 | 317000 | 316500 | 317000 | 316500 | 244 |
| 231 | 20240813 | 145800 | 77215144000 | 317000 | 316500 | 317000 | 316500 | 342 |
| 232 | 20240813 | 145700 | 77106748500 | 317000 | 317000 | 317000 | 316500 | 218 |
| 233 | 20240813 | 145600 | 77037669500 | 316500 | 316500 | 317000 | 316500 | 182 |
| 234 | 20240813 | 145500 | 76980027500 | 317000 | 316500 | 317000 | 316500 | 251 |
| 235 | 20240813 | 145400 | 76900540000 | 316500 | 316500 | 317000 | 316000 | 816 |
| 236 | 20240813 | 145300 | 76642276000 | 316500 | 316500 | 317000 | 316000 | 1275 |
| 237 | 20240813 | 145200 | 76238718500 | 316500 | 317000 | 317500 | 316500 | 2315 |
| 238 | 20240813 | 145100 | 75504878500 | 317000 | 317500 | 317500 | 317000 | 561 |
| 239 | 20240813 | 145000 | 75326806000 | 317000 | 317000 | 317500 | 317000 | 590 |
| 240 | 20240813 | 144900 | 75139698000 | 317000 | 317000 | 317500 | 317000 | 184 |
| 241 | 20240813 | 144800 | 75081319500 | 317000 | 317500 | 317500 | 317000 | 481 |
| 242 | 20240813 | 144700 | 74928796500 | 317000 | 317000 | 318000 | 317000 | 570 |
| 243 | 20240813 | 144600 | 74747824500 | 317500 | 318000 | 318000 | 317000 | 1380 |
| 244 | 20240813 | 144500 | 74309687500 | 317500 | 318000 | 318000 | 317500 | 121 |
| 245 | 20240813 | 144400 | 74271244500 | 317500 | 317500 | 318000 | 317500 | 131 |
| 246 | 20240813 | 144300 | 74229629500 | 318000 | 317500 | 318000 | 317500 | 748 |
| 247 | 20240813 | 144200 | 73991818500 | 317500 | 317500 | 318000 | 317500 | 261 |
| 248 | 20240813 | 144100 | 73908939500 | 317500 | 317500 | 318000 | 317500 | 362 |
| 249 | 20240813 | 144000 | 73793969500 | 317500 | 317500 | 318000 | 317500 | 117 |
| 250 | 20240813 | 143900 | 73756806000 | 317500 | 317500 | 318000 | 317500 | 173 |
| 251 | 20240813 | 143800 | 73701852500 | 317500 | 318000 | 318000 | 317500 | 87 |
| 252 | 20240813 | 143700 | 73674216500 | 317500 | 317500 | 318000 | 317500 | 114 |
| 253 | 20240813 | 143600 | 73637994500 | 317500 | 318000 | 318500 | 317500 | 169 |
| 254 | 20240813 | 143500 | 73584277500 | 317500 | 318000 | 318000 | 317500 | 118 |
| 255 | 20240813 | 143400 | 73546772000 | 317500 | 317500 | 318000 | 317500 | 243 |
| 256 | 20240813 | 143300 | 73469538500 | 317500 | 317500 | 318000 | 317500 | 218 |
| 257 | 20240813 | 143200 | 73400260000 | 317500 | 318000 | 318000 | 317500 | 171 |
| 258 | 20240813 | 143100 | 73345917500 | 317500 | 317500 | 318000 | 317500 | 118 |
| 259 | 20240813 | 143000 | 73308430500 | 317500 | 318000 | 318000 | 317500 | 256 |
| 260 | 20240813 | 142900 | 73227102000 | 318000 | 317500 | 318000 | 317500 | 136 |
| 261 | 20240813 | 142800 | 73183888500 | 317500 | 318000 | 318500 | 317500 | 449 |
| 262 | 20240813 | 142700 | 73041174500 | 318000 | 318000 | 318500 | 318000 | 68 |
| 263 | 20240813 | 142600 | 73019542000 | 318500 | 318000 | 318500 | 317500 | 519 |
| 264 | 20240813 | 142500 | 72854491000 | 317500 | 317500 | 318000 | 317500 | 136 |
| 265 | 20240813 | 142400 | 72811292000 | 318000 | 317500 | 318000 | 317500 | 141 |
| 266 | 20240813 | 142300 | 72766491500 | 317500 | 317500 | 318000 | 317500 | 176 |
| 267 | 20240813 | 142200 | 72710565000 | 317500 | 317500 | 318000 | 317500 | 88 |
| 268 | 20240813 | 142100 | 72682606500 | 317500 | 318000 | 318500 | 317500 | 239 |
| 269 | 20240813 | 142000 | 72606634500 | 318000 | 318000 | 318500 | 318000 | 101 |
| 270 | 20240813 | 141900 | 72574506000 | 318000 | 318500 | 318500 | 318000 | 321 |
| 271 | 20240813 | 141800 | 72472390000 | 318000 | 318000 | 318500 | 318000 | 145 |
| 272 | 20240813 | 141700 | 72426264500 | 318000 | 318500 | 318500 | 318000 | 119 |
| 273 | 20240813 | 141600 | 72388407500 | 318000 | 318000 | 318500 | 318000 | 43 |
| 274 | 20240813 | 141500 | 72374723000 | 318000 | 318000 | 318500 | 318000 | 139 |
| 275 | 20240813 | 141400 | 72330505000 | 318000 | 317500 | 318500 | 317500 | 251 |
| 276 | 20240813 | 141300 | 72250683500 | 317500 | 318000 | 318000 | 317500 | 328 |
| 277 | 20240813 | 141200 | 72146491500 | 317500 | 318000 | 318500 | 317500 | 135 |
| 278 | 20240813 | 141100 | 72103600500 | 318000 | 318000 | 318500 | 318000 | 94 |
| 279 | 20240813 | 141000 | 72073694500 | 318500 | 318500 | 318500 | 318000 | 72 |
| 280 | 20240813 | 140900 | 72050775500 | 318000 | 318000 | 318500 | 317500 | 437 |
| 281 | 20240813 | 140800 | 71911712500 | 317500 | 318000 | 318500 | 317500 | 833 |
| 282 | 20240813 | 140700 | 71647087000 | 318000 | 317500 | 318500 | 317500 | 732 |
| 283 | 20240813 | 140600 | 71414146500 | 317500 | 317500 | 318000 | 317500 | 196 |
| 284 | 20240813 | 140500 | 71351905500 | 317500 | 317500 | 318000 | 317500 | 123 |
| 285 | 20240813 | 140400 | 71312834500 | 318000 | 317500 | 318000 | 317500 | 94 |
| 286 | 20240813 | 140300 | 71282973000 | 317500 | 317500 | 318000 | 317500 | 98 |
| 287 | 20240813 | 140200 | 71251845000 | 317500 | 317500 | 318000 | 317000 | 218 |
| 288 | 20240813 | 140100 | 71182623000 | 317500 | 317500 | 318000 | 317000 | 1058 |
| 289 | 20240813 | 140000 | 70846694000 | 317500 | 318000 | 318000 | 317500 | 180 |
| 290 | 20240813 | 135900 | 70789476500 | 317500 | 317500 | 318000 | 317500 | 109 |
| 291 | 20240813 | 135800 | 70754848000 | 317500 | 318000 | 318000 | 317500 | 104 |
| 292 | 20240813 | 135700 | 70721813000 | 317500 | 317500 | 318000 | 317500 | 99 |
| 293 | 20240813 | 135600 | 70690353500 | 318000 | 318000 | 318000 | 317500 | 50 |
| 294 | 20240813 | 135500 | 70674461500 | 317500 | 318000 | 318500 | 317500 | 1554 |
| 295 | 20240813 | 135400 | 70180281500 | 318500 | 318000 | 318500 | 318000 | 195 |
| 296 | 20240813 | 135300 | 70118205000 | 318500 | 318000 | 318500 | 318000 | 101 |
| 297 | 20240813 | 135200 | 70086068000 | 318500 | 318500 | 318500 | 318000 | 163 |
| 298 | 20240813 | 135100 | 70034192000 | 318500 | 318000 | 318500 | 318000 | 72 |
| 299 | 20240813 | 135000 | 70011278000 | 318000 | 318000 | 318500 | 318000 | 391 |
| 300 | 20240813 | 134900 | 69886897500 | 318000 | 318500 | 318500 | 318000 | 63 |
| 301 | 20240813 | 134800 | 69866857500 | 318500 | 318500 | 318500 | 318000 | 84 |
| 302 | 20240813 | 134700 | 69840107000 | 318000 | 318500 | 318500 | 318000 | 185 |
| 303 | 20240813 | 134600 | 69781256000 | 318500 | 318500 | 319000 | 318000 | 268 |
| 304 | 20240813 | 134500 | 69695916000 | 318500 | 318500 | 319000 | 318000 | 905 |
| 305 | 20240813 | 134400 | 69407620500 | 319000 | 319000 | 319500 | 318500 | 277 |
| 306 | 20240813 | 134300 | 69319282500 | 319000 | 318500 | 319500 | 318500 | 252 |
| 307 | 20240813 | 134200 | 69238912500 | 318500 | 319000 | 319500 | 318500 | 446 |
| 308 | 20240813 | 134100 | 69096634500 | 319500 | 319000 | 319500 | 319000 | 66 |
| 309 | 20240813 | 134000 | 69075573000 | 319000 | 319000 | 319500 | 319000 | 272 |
| 310 | 20240813 | 133900 | 68988756000 | 319500 | 319000 | 319500 | 318500 | 408 |
| 311 | 20240813 | 133800 | 68858594000 | 318500 | 318500 | 319000 | 318500 | 77 |
| 312 | 20240813 | 133700 | 68834035500 | 318500 | 319000 | 319000 | 318500 | 121 |
| 313 | 20240813 | 133600 | 68795468500 | 318500 | 319000 | 319500 | 318500 | 336 |
| 314 | 20240813 | 133500 | 68688287500 | 319000 | 319000 | 319500 | 319000 | 86 |
| 315 | 20240813 | 133400 | 68660842000 | 319000 | 319000 | 319500 | 319000 | 352 |
| 316 | 20240813 | 133300 | 68548548000 | 319000 | 318500 | 319500 | 318500 | 880 |
| 317 | 20240813 | 133200 | 68267721500 | 319000 | 318500 | 319000 | 318000 | 830 |
| 318 | 20240813 | 133100 | 68003234500 | 318000 | 318000 | 318500 | 318000 | 98 |
| 319 | 20240813 | 133000 | 67972058000 | 318000 | 318500 | 318500 | 318000 | 72 |
| 320 | 20240813 | 132900 | 67949151000 | 318000 | 318500 | 318500 | 318000 | 82 |
| 321 | 20240813 | 132800 | 67923047000 | 318000 | 318500 | 319000 | 318000 | 161 |
| 322 | 20240813 | 132700 | 67871761000 | 318500 | 318500 | 319000 | 318000 | 261 |
| 323 | 20240813 | 132600 | 67788623500 | 318500 | 319000 | 319000 | 318500 | 570 |
| 324 | 20240813 | 132500 | 67607062000 | 319000 | 318500 | 319000 | 318500 | 86 |
| 325 | 20240813 | 132400 | 67579657500 | 318500 | 319000 | 319000 | 318500 | 60 |
| 326 | 20240813 | 132300 | 67560530000 | 318500 | 318500 | 319000 | 318500 | 140 |
| 327 | 20240813 | 132200 | 67515933500 | 318500 | 318500 | 319000 | 318500 | 67 |
| 328 | 20240813 | 132100 | 67494586500 | 318500 | 318500 | 319000 | 318500 | 190 |
| 329 | 20240813 | 132000 | 67434068000 | 318500 | 319500 | 319500 | 318000 | 1238 |
| 330 | 20240813 | 131900 | 67039821000 | 319000 | 319000 | 319500 | 318500 | 769 |
| 331 | 20240813 | 131800 | 66794510500 | 319000 | 318500 | 319000 | 318000 | 673 |
| 332 | 20240813 | 131700 | 66580133500 | 318000 | 318000 | 318500 | 318000 | 689 |
| 333 | 20240813 | 131600 | 66360812500 | 318000 | 317500 | 318000 | 317500 | 244 |
| 334 | 20240813 | 131500 | 66283283000 | 317500 | 317500 | 318000 | 317500 | 662 |
| 335 | 20240813 | 131400 | 66073035000 | 318000 | 317500 | 318000 | 317500 | 1284 |
| 336 | 20240813 | 131300 | 65665361000 | 317500 | 317500 | 318000 | 317500 | 96 |
| 337 | 20240813 | 131200 | 65634871500 | 317500 | 318000 | 318000 | 317500 | 132 |
| 338 | 20240813 | 131100 | 65592947500 | 317500 | 317500 | 318000 | 317500 | 141 |
| 339 | 20240813 | 131000 | 65548160000 | 317500 | 318000 | 318000 | 317500 | 500 |
| 340 | 20240813 | 130900 | 65389396500 | 318000 | 318000 | 318000 | 317500 | 1024 |
| 341 | 20240813 | 130800 | 65063925000 | 318500 | 318000 | 318500 | 318000 | 468 |
| 342 | 20240813 | 130700 | 64915087500 | 318000 | 318500 | 318500 | 318000 | 74 |
| 343 | 20240813 | 130600 | 64891550500 | 318000 | 318000 | 318500 | 318000 | 112 |
| 344 | 20240813 | 130500 | 64855929500 | 318000 | 318500 | 318500 | 318000 | 164 |
| 345 | 20240813 | 130400 | 64803736500 | 318000 | 318000 | 318500 | 318000 | 491 |
| 346 | 20240813 | 130300 | 64647391000 | 318500 | 318500 | 318500 | 318000 | 103 |
| 347 | 20240813 | 130200 | 64614596000 | 318000 | 318000 | 318500 | 318000 | 553 |
| 348 | 20240813 | 130100 | 64438488000 | 318000 | 318000 | 318500 | 318000 | 116 |
| 349 | 20240813 | 130000 | 64401568500 | 318000 | 318000 | 318500 | 318000 | 202 |
| 350 | 20240813 | 125900 | 64337287000 | 318000 | 318000 | 318500 | 318000 | 133 |
| 351 | 20240813 | 125800 | 64294985000 | 318000 | 318000 | 318500 | 318000 | 179 |
| 352 | 20240813 | 125700 | 64238059000 | 318000 | 317500 | 318500 | 317500 | 305 |
| 353 | 20240813 | 125600 | 64141060000 | 318000 | 318000 | 318000 | 317500 | 376 |
| 354 | 20240813 | 125500 | 64021519500 | 318000 | 318000 | 318500 | 318000 | 678 |
| 355 | 20240813 | 125400 | 63805913500 | 318000 | 318000 | 318500 | 318000 | 113 |
| 356 | 20240813 | 125300 | 63769974000 | 318000 | 318500 | 318500 | 318000 | 121 |
| 357 | 20240813 | 125200 | 63731484500 | 318000 | 318000 | 318500 | 318000 | 112 |
| 358 | 20240813 | 125100 | 63695848000 | 318000 | 318500 | 318500 | 318000 | 79 |
| 359 | 20240813 | 125000 | 63670717500 | 318000 | 318500 | 318500 | 317500 | 701 |
| 360 | 20240813 | 124900 | 63447533000 | 318000 | 318000 | 318500 | 317500 | 1271 |
| 361 | 20240813 | 124800 | 63043347500 | 318000 | 318500 | 318500 | 318000 | 351 |
| 362 | 20240813 | 124700 | 62931687500 | 318500 | 318500 | 318500 | 318000 | 78 |
| 363 | 20240813 | 124600 | 62906876000 | 318000 | 318000 | 318500 | 318000 | 77 |
| 364 | 20240813 | 124500 | 62882375500 | 318000 | 318000 | 318500 | 318000 | 154 |
| 365 | 20240813 | 124400 | 62833385500 | 318500 | 318000 | 318500 | 318000 | 46 |
| 366 | 20240813 | 124300 | 62818754000 | 318000 | 318000 | 318500 | 318000 | 52 |
| 367 | 20240813 | 124200 | 62802217500 | 318500 | 318500 | 318500 | 318000 | 71 |
| 368 | 20240813 | 124100 | 62779618500 | 318000 | 318500 | 318500 | 318000 | 430 |
| 369 | 20240813 | 124000 | 62642861000 | 318500 | 318000 | 318500 | 318000 | 86 |
| 370 | 20240813 | 123900 | 62615486500 | 318000 | 318000 | 318500 | 318000 | 169 |
| 371 | 20240813 | 123800 | 62561735500 | 318000 | 318000 | 318500 | 318000 | 200 |
| 372 | 20240813 | 123700 | 62498131500 | 318000 | 318000 | 318500 | 318000 | 190 |
| 373 | 20240813 | 123600 | 62437682000 | 318000 | 318000 | 318500 | 318000 | 298 |
| 374 | 20240813 | 123500 | 62342917500 | 318000 | 318500 | 319000 | 318000 | 1013 |
| 375 | 20240813 | 123400 | 62020435000 | 318500 | 319500 | 319500 | 318500 | 2115 |
| 376 | 20240813 | 123300 | 61345030000 | 320000 | 319500 | 320000 | 319500 | 94 |
| 377 | 20240813 | 123200 | 61314985000 | 319500 | 319500 | 320000 | 319500 | 61 |
| 378 | 20240813 | 123100 | 61295482500 | 320000 | 319500 | 320000 | 319500 | 83 |
| 379 | 20240813 | 123000 | 61268948000 | 320000 | 319500 | 320000 | 319500 | 166 |
| 380 | 20240813 | 122900 | 61215866500 | 320000 | 319000 | 320000 | 319000 | 557 |
| 381 | 20240813 | 122800 | 61037881500 | 319500 | 319000 | 319500 | 319000 | 82 |
| 382 | 20240813 | 122700 | 61011705500 | 319000 | 319000 | 319500 | 319000 | 162 |
| 383 | 20240813 | 122600 | 60960027000 | 319000 | 319000 | 319500 | 319000 | 72 |
| 384 | 20240813 | 122500 | 60937055000 | 319500 | 319000 | 319500 | 319000 | 58 |
| 385 | 20240813 | 122400 | 60918536500 | 319500 | 319000 | 319500 | 319000 | 150 |
| 386 | 20240813 | 122300 | 60870666000 | 319000 | 319500 | 319500 | 319000 | 101 |
| 387 | 20240813 | 122200 | 60838441000 | 319000 | 319000 | 319500 | 319000 | 252 |
| 388 | 20240813 | 122100 | 60758048500 | 319000 | 319000 | 319500 | 319000 | 79 |
| 389 | 20240813 | 122000 | 60732842000 | 319500 | 319000 | 319500 | 319000 | 88 |
| 390 | 20240813 | 121900 | 60704765500 | 319000 | 319000 | 319500 | 319000 | 89 |
| 391 | 20240813 | 121800 | 60676337000 | 319000 | 319500 | 319500 | 319000 | 500 |
| 392 | 20240813 | 121700 | 60516660500 | 319500 | 318500 | 320000 | 318500 | 1427 |
| 393 | 20240813 | 121600 | 60061053500 | 318500 | 319000 | 319000 | 318500 | 42 |
| 394 | 20240813 | 121500 | 60047667000 | 319000 | 319000 | 319000 | 318500 | 362 |
| 395 | 20240813 | 121400 | 59932243500 | 319500 | 319000 | 319500 | 319000 | 136 |
| 396 | 20240813 | 121300 | 59888854000 | 319000 | 319500 | 319500 | 319000 | 104 |
| 397 | 20240813 | 121200 | 59855660500 | 318500 | 319000 | 319500 | 318500 | 826 |
| 398 | 20240813 | 121100 | 59592163000 | 319000 | 319500 | 319500 | 319000 | 440 |
| 399 | 20240813 | 121000 | 59451691000 | 319500 | 320000 | 320000 | 319500 | 249 |
| 400 | 20240813 | 120900 | 59372071000 | 320000 | 320000 | 320500 | 319500 | 335 |
| 401 | 20240813 | 120800 | 59264882500 | 320000 | 320000 | 320500 | 320000 | 586 |
| 402 | 20240813 | 120700 | 59077270000 | 320000 | 319500 | 320000 | 319500 | 123 |
| 403 | 20240813 | 120600 | 59037954500 | 319500 | 320500 | 320500 | 319500 | 208 |
| 404 | 20240813 | 120500 | 58971418000 | 320000 | 320500 | 321000 | 319500 | 649 |
| 405 | 20240813 | 120400 | 58763597000 | 321000 | 320500 | 321000 | 320000 | 949 |
| 406 | 20240813 | 120300 | 58459363000 | 320500 | 320500 | 321000 | 320500 | 402 |
| 407 | 20240813 | 120200 | 58330503500 | 320500 | 320500 | 321000 | 320500 | 192 |
| 408 | 20240813 | 120100 | 58268904500 | 321000 | 321500 | 321500 | 321000 | 423 |
| 409 | 20240813 | 120000 | 58133006500 | 321500 | 321000 | 322000 | 321000 | 763 |
| 410 | 20240813 | 115900 | 57887411000 | 321500 | 321000 | 321500 | 321000 | 897 |
| 411 | 20240813 | 115800 | 57599247000 | 321500 | 320000 | 321500 | 320000 | 969 |
| 412 | 20240813 | 115700 | 57288032000 | 320500 | 319500 | 320500 | 319500 | 227 |
| 413 | 20240813 | 115600 | 57215394000 | 319500 | 319500 | 320500 | 319000 | 1518 |
| 414 | 20240813 | 115500 | 56729643000 | 319000 | 320000 | 320000 | 319000 | 774 |
| 415 | 20240813 | 115400 | 56482349000 | 320500 | 320000 | 321000 | 320000 | 2061 |
| 416 | 20240813 | 115300 | 55821797500 | 320000 | 320000 | 320500 | 319500 | 332 |
| 417 | 20240813 | 115200 | 55715565500 | 320500 | 320500 | 320500 | 320000 | 208 |
| 418 | 20240813 | 115100 | 55648911000 | 320500 | 320000 | 321000 | 320000 | 360 |
| 419 | 20240813 | 115000 | 55533522000 | 320000 | 320500 | 320500 | 319500 | 1289 |
| 420 | 20240813 | 114900 | 55120832500 | 320500 | 320000 | 320500 | 320000 | 608 |
| 421 | 20240813 | 114800 | 54926012500 | 320500 | 320000 | 320500 | 319500 | 695 |
| 422 | 20240813 | 114700 | 54703556000 | 320000 | 321000 | 321000 | 320000 | 1061 |
| 423 | 20240813 | 114600 | 54363855000 | 321000 | 319500 | 321000 | 319500 | 1927 |
| 424 | 20240813 | 114500 | 53746987500 | 319500 | 319500 | 320000 | 319000 | 304 |
| 425 | 20240813 | 114400 | 53649841500 | 319500 | 319000 | 319500 | 319000 | 384 |
| 426 | 20240813 | 114300 | 53527167000 | 319000 | 318500 | 319500 | 318000 | 313 |
| 427 | 20240813 | 114200 | 53427394000 | 318500 | 318500 | 319000 | 318000 | 920 |
| 428 | 20240813 | 114100 | 53134218000 | 319000 | 319000 | 319500 | 319000 | 924 |
| 429 | 20240813 | 114000 | 52839181000 | 320000 | 318500 | 320000 | 318500 | 672 |
| 430 | 20240813 | 113900 | 52624725000 | 318500 | 318500 | 319000 | 318500 | 239 |
| 431 | 20240813 | 113800 | 52548517000 | 318500 | 318000 | 318500 | 317500 | 262 |
| 432 | 20240813 | 113700 | 52465181500 | 317500 | 318000 | 318000 | 317500 | 723 |
| 433 | 20240813 | 113600 | 52235317000 | 318500 | 318500 | 319000 | 318000 | 333 |
| 434 | 20240813 | 113500 | 52129266500 | 318000 | 318000 | 318500 | 318000 | 90 |
| 435 | 20240813 | 113400 | 52100626000 | 318000 | 318000 | 318500 | 318000 | 569 |
| 436 | 20240813 | 113300 | 51919636000 | 318000 | 318000 | 318500 | 317500 | 290 |
| 437 | 20240813 | 113200 | 51827417000 | 318000 | 318500 | 318500 | 317500 | 966 |
| 438 | 20240813 | 113100 | 51520350000 | 318500 | 317000 | 318500 | 317000 | 542 |
| 439 | 20240813 | 113000 | 51348138000 | 317000 | 318000 | 318000 | 317000 | 1957 |
| 440 | 20240813 | 112900 | 50726807000 | 318000 | 318000 | 318000 | 317500 | 216 |
| 441 | 20240813 | 112800 | 50658165500 | 318000 | 317500 | 318000 | 317500 | 298 |
| 442 | 20240813 | 112700 | 50563511500 | 318000 | 318000 | 318000 | 317500 | 440 |
| 443 | 20240813 | 112600 | 50423783500 | 317500 | 317500 | 318500 | 317500 | 1102 |
| 444 | 20240813 | 112500 | 50073338500 | 317500 | 319000 | 319500 | 317500 | 2402 |
| 445 | 20240813 | 112400 | 49308132500 | 319000 | 319500 | 320000 | 319000 | 1028 |
| 446 | 20240813 | 112300 | 48979892000 | 320000 | 320000 | 320000 | 319500 | 872 |
| 447 | 20240813 | 112200 | 48701238000 | 320000 | 320500 | 321000 | 319500 | 1450 |
| 448 | 20240813 | 112100 | 48236985500 | 320500 | 320000 | 320500 | 320000 | 1927 |
| 449 | 20240813 | 112000 | 47620237500 | 320000 | 322000 | 322500 | 320000 | 2439 |
| 450 | 20240813 | 111900 | 46836349500 | 322500 | 324500 | 324500 | 322000 | 3635 |
| 451 | 20240813 | 111800 | 45661651000 | 324500 | 324000 | 325000 | 323500 | 2544 |
| 452 | 20240813 | 111700 | 44836755500 | 324000 | 323500 | 325000 | 323500 | 5158 |
| 453 | 20240813 | 111600 | 43163442000 | 324000 | 323000 | 324000 | 322500 | 3166 |
| 454 | 20240813 | 111500 | 42139630500 | 322500 | 322500 | 323500 | 321500 | 4188 |
| 455 | 20240813 | 111400 | 40788609500 | 322500 | 321500 | 323000 | 321500 | 3991 |
| 456 | 20240813 | 111300 | 39501087000 | 321500 | 320500 | 322000 | 320000 | 4040 |
| 457 | 20240813 | 111200 | 38203564500 | 320500 | 320000 | 321000 | 320000 | 2179 |
| 458 | 20240813 | 111100 | 37505199000 | 320500 | 320500 | 321000 | 320000 | 3400 |
| 459 | 20240813 | 111000 | 36414927000 | 321000 | 318000 | 321000 | 317500 | 7529 |
| 460 | 20240813 | 110900 | 34010206000 | 318000 | 317500 | 318000 | 317000 | 1399 |
| 461 | 20240813 | 110800 | 33565922000 | 317000 | 317000 | 317500 | 316500 | 1712 |
| 462 | 20240813 | 110700 | 33022995500 | 317000 | 316500 | 317000 | 316500 | 88 |
| 463 | 20240813 | 110600 | 32995136000 | 317000 | 316000 | 317000 | 316000 | 672 |
| 464 | 20240813 | 110500 | 32782501500 | 316500 | 316000 | 316500 | 316000 | 248 |
| 465 | 20240813 | 110400 | 32704053500 | 316500 | 316000 | 316500 | 316000 | 181 |
| 466 | 20240813 | 110300 | 32646801000 | 316000 | 316000 | 316500 | 316000 | 120 |
| 467 | 20240813 | 110200 | 32608833500 | 315500 | 315000 | 316000 | 315000 | 939 |
| 468 | 20240813 | 110100 | 32312492000 | 315000 | 315500 | 315500 | 315000 | 125 |
| 469 | 20240813 | 110000 | 32273084500 | 316000 | 315500 | 316000 | 315000 | 1971 |
| 470 | 20240813 | 105900 | 31651087000 | 315500 | 315000 | 315500 | 315000 | 50 |
| 471 | 20240813 | 105800 | 31635323500 | 315000 | 315000 | 315500 | 315000 | 83 |
| 472 | 20240813 | 105700 | 31609168000 | 315000 | 315500 | 315500 | 315000 | 178 |
| 473 | 20240813 | 105600 | 31553090000 | 315500 | 315000 | 315500 | 315000 | 96 |
| 474 | 20240813 | 105500 | 31522830000 | 315000 | 315500 | 315500 | 315000 | 189 |
| 475 | 20240813 | 105400 | 31463237500 | 315000 | 315500 | 315500 | 315000 | 190 |
| 476 | 20240813 | 105300 | 31403309000 | 315500 | 315500 | 316000 | 315500 | 128 |
| 477 | 20240813 | 105200 | 31362924000 | 315500 | 315000 | 316000 | 315000 | 152 |
| 478 | 20240813 | 105100 | 31314973500 | 315000 | 315000 | 315500 | 314500 | 279 |
| 479 | 20240813 | 105000 | 31227092000 | 315000 | 315000 | 315000 | 314500 | 66 |
| 480 | 20240813 | 104900 | 31206330000 | 315000 | 314000 | 315000 | 314000 | 60 |
| 481 | 20240813 | 104800 | 31187446500 | 314000 | 314500 | 315000 | 314000 | 113 |
| 482 | 20240813 | 104700 | 31151910500 | 314500 | 315000 | 316000 | 314500 | 1591 |
| 483 | 20240813 | 104600 | 30650489000 | 315000 | 316000 | 316000 | 315000 | 844 |
| 484 | 20240813 | 104500 | 30384174000 | 316500 | 316500 | 316500 | 316000 | 144 |
| 485 | 20240813 | 104400 | 30338610000 | 316500 | 316000 | 317000 | 315500 | 1131 |
| 486 | 20240813 | 104300 | 29981017500 | 316500 | 316500 | 316500 | 316000 | 558 |
| 487 | 20240813 | 104200 | 29804458000 | 316500 | 316500 | 317000 | 316500 | 931 |
| 488 | 20240813 | 104100 | 29509720500 | 316500 | 316000 | 316500 | 316000 | 728 |
| 489 | 20240813 | 104000 | 29279334000 | 316000 | 316000 | 316000 | 315500 | 782 |
| 490 | 20240813 | 103900 | 29032252500 | 316000 | 316000 | 316000 | 315500 | 55 |
| 491 | 20240813 | 103800 | 29014879000 | 316000 | 316000 | 316000 | 315500 | 85 |
| 492 | 20240813 | 103700 | 28988045000 | 316000 | 316000 | 316000 | 315500 | 497 |
| 493 | 20240813 | 103600 | 28831030000 | 315500 | 316000 | 316000 | 315500 | 554 |
| 494 | 20240813 | 103500 | 28656077000 | 316000 | 315000 | 316500 | 315000 | 909 |
| 495 | 20240813 | 103400 | 28369084500 | 315000 | 315000 | 315500 | 314500 | 325 |
| 496 | 20240813 | 103300 | 28266711000 | 315000 | 315500 | 315500 | 315000 | 55 |
| 497 | 20240813 | 103200 | 28249374000 | 315500 | 315000 | 315500 | 315000 | 97 |
| 498 | 20240813 | 103100 | 28218816500 | 315500 | 315500 | 315500 | 315000 | 200 |
| 499 | 20240813 | 103000 | 28155796500 | 315000 | 316000 | 316000 | 314500 | 405 |
| 500 | 20240813 | 102900 | 28028321500 | 315500 | 315500 | 317000 | 315500 | 2599 |
| 501 | 20240813 | 102800 | 27207095500 | 315500 | 314000 | 315500 | 313000 | 2661 |
| 502 | 20240813 | 102700 | 26369880000 | 314000 | 314000 | 314000 | 313500 | 345 |
| 503 | 20240813 | 102600 | 26261582500 | 314000 | 313500 | 314500 | 313500 | 2860 |
| 504 | 20240813 | 102500 | 25364233000 | 313500 | 313500 | 313500 | 313000 | 55 |
| 505 | 20240813 | 102400 | 25347010000 | 313500 | 313000 | 313500 | 313000 | 133 |
| 506 | 20240813 | 102300 | 25305368000 | 313000 | 313000 | 313500 | 313000 | 442 |
| 507 | 20240813 | 102200 | 25166984500 | 313000 | 313500 | 313500 | 313000 | 129 |
| 508 | 20240813 | 102100 | 25126591500 | 313500 | 313000 | 313500 | 313000 | 95 |
| 509 | 20240813 | 102000 | 25096852000 | 313500 | 313000 | 313500 | 313000 | 166 |
| 510 | 20240813 | 101900 | 25044862000 | 313000 | 313500 | 313500 | 313000 | 89 |
| 511 | 20240813 | 101800 | 25016994500 | 313500 | 313000 | 313500 | 313000 | 97 |
| 512 | 20240813 | 101700 | 24986621000 | 313000 | 312000 | 313000 | 312000 | 503 |
| 513 | 20240813 | 101600 | 24829343500 | 312000 | 312500 | 312500 | 312000 | 719 |
| 514 | 20240813 | 101500 | 24604951000 | 312500 | 312500 | 312500 | 312000 | 506 |
| 515 | 20240813 | 101400 | 24446874000 | 312500 | 312500 | 313500 | 312000 | 974 |
| 516 | 20240813 | 101300 | 24142244500 | 312500 | 312000 | 312500 | 312000 | 252 |
| 517 | 20240813 | 101200 | 24063517000 | 312500 | 312500 | 312500 | 312000 | 451 |
| 518 | 20240813 | 101100 | 23922662000 | 312000 | 312500 | 312500 | 312000 | 486 |
| 519 | 20240813 | 101000 | 23770959500 | 312500 | 313000 | 313000 | 312000 | 385 |
| 520 | 20240813 | 100900 | 23650733500 | 313000 | 313000 | 313000 | 312000 | 1868 |
| 521 | 20240813 | 100800 | 23066893500 | 312500 | 312500 | 313000 | 312500 | 20 |
| 522 | 20240813 | 100700 | 23060635000 | 312500 | 313000 | 313000 | 312500 | 88 |
| 523 | 20240813 | 100600 | 23033111000 | 312500 | 312500 | 313000 | 312500 | 112 |
| 524 | 20240813 | 100500 | 22998095000 | 313000 | 313000 | 313000 | 312500 | 610 |
| 525 | 20240813 | 100400 | 22807177000 | 313500 | 313500 | 313500 | 313000 | 251 |
| 526 | 20240813 | 100300 | 22728611000 | 313500 | 313000 | 313500 | 312500 | 3107 |
| 527 | 20240813 | 100200 | 21757509500 | 312500 | 313000 | 313000 | 312500 | 262 |
| 528 | 20240813 | 100100 | 21675516000 | 313000 | 313000 | 313500 | 313000 | 240 |
| 529 | 20240813 | 100000 | 21600381000 | 313000 | 313500 | 314000 | 313000 | 1343 |
| 530 | 20240813 | 095900 | 21179355500 | 314000 | 314000 | 314000 | 313500 | 140 |
| 531 | 20240813 | 095800 | 21135431500 | 314000 | 313500 | 314000 | 313500 | 38 |
| 532 | 20240813 | 095700 | 21123511500 | 313500 | 314000 | 314000 | 313500 | 529 |
| 533 | 20240813 | 095600 | 20957660000 | 313500 | 314000 | 314500 | 313500 | 239 |
| 534 | 20240813 | 095500 | 20882639500 | 314000 | 314000 | 314500 | 314000 | 140 |
| 535 | 20240813 | 095400 | 20838674500 | 314500 | 314500 | 314500 | 314000 | 386 |
| 536 | 20240813 | 095300 | 20717464500 | 314500 | 314500 | 314500 | 314000 | 285 |
| 537 | 20240813 | 095200 | 20627838500 | 314500 | 315000 | 315000 | 314500 | 648 |
| 538 | 20240813 | 095100 | 20423759000 | 315000 | 314000 | 315000 | 313500 | 1914 |
| 539 | 20240813 | 095000 | 19822166500 | 314000 | 314000 | 314000 | 313500 | 174 |
| 540 | 20240813 | 094900 | 19767535000 | 313500 | 314000 | 314000 | 313500 | 320 |
| 541 | 20240813 | 094800 | 19667192500 | 314000 | 313500 | 314000 | 313000 | 1308 |
| 542 | 20240813 | 094700 | 19256638000 | 313500 | 313000 | 313500 | 313000 | 505 |
| 543 | 20240813 | 094600 | 19098501000 | 313000 | 312500 | 313000 | 312500 | 37 |
| 544 | 20240813 | 094500 | 19086926000 | 312500 | 312000 | 313000 | 312000 | 170 |
| 545 | 20240813 | 094400 | 19033796500 | 312500 | 312500 | 313000 | 312000 | 685 |
| 546 | 20240813 | 094300 | 18819742500 | 313000 | 312500 | 313000 | 312500 | 307 |
| 547 | 20240813 | 094200 | 18723675000 | 312500 | 312500 | 313000 | 312000 | 511 |
| 548 | 20240813 | 094100 | 18563983500 | 312500 | 313000 | 313000 | 312500 | 471 |
| 549 | 20240813 | 094000 | 18416657500 | 313000 | 312000 | 313500 | 312000 | 925 |
| 550 | 20240813 | 093900 | 18127337000 | 312000 | 312000 | 312500 | 312000 | 192 |
| 551 | 20240813 | 093800 | 18067429500 | 312000 | 312000 | 312500 | 312000 | 143 |
| 552 | 20240813 | 093700 | 18022791000 | 312000 | 312000 | 312500 | 312000 | 682 |
| 553 | 20240813 | 093600 | 17809904500 | 312000 | 312000 | 312500 | 312000 | 557 |
| 554 | 20240813 | 093500 | 17635869500 | 312000 | 312000 | 312500 | 312000 | 571 |
| 555 | 20240813 | 093400 | 17457614500 | 311500 | 312500 | 313000 | 311500 | 1008 |
| 556 | 20240813 | 093300 | 17142946500 | 312500 | 312500 | 314000 | 312500 | 1990 |
| 557 | 20240813 | 093200 | 16520033500 | 312500 | 312000 | 312500 | 312000 | 900 |
| 558 | 20240813 | 093100 | 16239114500 | 312000 | 312000 | 312500 | 312000 | 961 |
| 559 | 20240813 | 093000 | 15939252500 | 312500 | 312500 | 312500 | 312000 | 3443 |
| 560 | 20240813 | 092900 | 14863638500 | 312500 | 312500 | 312500 | 312000 | 536 |
| 561 | 20240813 | 092800 | 14696218500 | 312500 | 312500 | 313000 | 312000 | 1407 |
| 562 | 20240813 | 092700 | 14256571500 | 312500 | 313000 | 313000 | 312500 | 199 |
| 563 | 20240813 | 092600 | 14194344500 | 313000 | 313000 | 313000 | 312500 | 314 |
| 564 | 20240813 | 092500 | 14096090000 | 313000 | 312500 | 314000 | 312500 | 1862 |
| 565 | 20240813 | 092400 | 13513178500 | 312500 | 312500 | 313000 | 312500 | 323 |
| 566 | 20240813 | 092300 | 13412199500 | 313000 | 313000 | 313500 | 312500 | 786 |
| 567 | 20240813 | 092200 | 13166181000 | 313000 | 313000 | 313500 | 312500 | 402 |
| 568 | 20240813 | 092100 | 13040369000 | 313000 | 312500 | 313500 | 312500 | 521 |
| 569 | 20240813 | 092000 | 12877416000 | 313000 | 312500 | 313000 | 312000 | 1331 |
| 570 | 20240813 | 091900 | 12461343500 | 312500 | 313000 | 313000 | 312500 | 233 |
| 571 | 20240813 | 091800 | 12388512000 | 312500 | 313000 | 313500 | 312500 | 575 |
| 572 | 20240813 | 091700 | 12208546500 | 313500 | 313500 | 313500 | 313000 | 418 |
| 573 | 20240813 | 091600 | 12077640500 | 313500 | 312500 | 314500 | 312500 | 1829 |
| 574 | 20240813 | 091500 | 11503647500 | 313000 | 313500 | 313500 | 312500 | 440 |
| 575 | 20240813 | 091400 | 11365915000 | 313500 | 314000 | 314000 | 313000 | 778 |
| 576 | 20240813 | 091300 | 11122164000 | 314000 | 312500 | 314000 | 312500 | 1351 |
| 577 | 20240813 | 091200 | 10698710500 | 312500 | 311500 | 313000 | 311500 | 1211 |
| 578 | 20240813 | 091100 | 10320463500 | 312000 | 313000 | 313500 | 311500 | 2947 |
| 579 | 20240813 | 091000 | 9400015500 | 312500 | 313500 | 314000 | 312500 | 3065 |
| 580 | 20240813 | 090900 | 8439742000 | 313500 | 312000 | 313500 | 311500 | 2533 |
| 581 | 20240813 | 090800 | 7648023500 | 312000 | 312500 | 312500 | 311500 | 2303 |
| 582 | 20240813 | 090700 | 6929796000 | 312500 | 314000 | 314000 | 312000 | 5358 |
| 583 | 20240813 | 090600 | 5254488500 | 313500 | 314500 | 314500 | 313500 | 1752 |
| 584 | 20240813 | 090500 | 4704471000 | 314500 | 315500 | 316000 | 314000 | 3018 |
| 585 | 20240813 | 090400 | 3753800000 | 316000 | 317000 | 317000 | 315500 | 2143 |
| 586 | 20240813 | 090300 | 3076179500 | 317000 | 318000 | 318000 | 316500 | 1174 |
| 587 | 20240813 | 090200 | 2703492000 | 318000 | 316000 | 318000 | 316000 | 2231 |
| 588 | 20240813 | 090100 | 1996506500 | 316000 | 316500 | 318000 | 316000 | 2368 |
| 589 | 20240813 | 090000 | 1246101500 | 316500 | 316500 | 318000 | 316000 | 3847 |