35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 185500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 8492 |
| 3 | 20240807 | 185400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 4 | 20240807 | 185300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 5 | 20240807 | 185200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 6 | 20240807 | 185100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 7 | 20240807 | 185000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 8 | 20240807 | 184900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 9 | 20240807 | 184800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 10 | 20240807 | 184700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 11 | 20240807 | 184600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 12 | 20240807 | 184500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 13 | 20240807 | 184400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 14 | 20240807 | 184300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 15 | 20240807 | 184200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 16 | 20240807 | 184100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 17 | 20240807 | 184000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 18 | 20240807 | 183900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 19 | 20240807 | 183800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 20 | 20240807 | 183700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 21 | 20240807 | 183600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 22 | 20240807 | 183500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 23 | 20240807 | 183400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 24 | 20240807 | 183300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 25 | 20240807 | 183200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 26 | 20240807 | 183100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 27 | 20240807 | 183000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 28 | 20240807 | 182900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 29 | 20240807 | 182800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 30 | 20240807 | 182700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 31 | 20240807 | 182600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 32 | 20240807 | 182500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 8492 |
| 33 | 20240807 | 182400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 34 | 20240807 | 182300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 35 | 20240807 | 182200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 36 | 20240807 | 182100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 37 | 20240807 | 182000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 38 | 20240807 | 181900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 39 | 20240807 | 181800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 40 | 20240807 | 181700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 41 | 20240807 | 181600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 42 | 20240807 | 181500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 43 | 20240807 | 181400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 44 | 20240807 | 181300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 45 | 20240807 | 181200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 46 | 20240807 | 181100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 47 | 20240807 | 181000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 48 | 20240807 | 180900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 49 | 20240807 | 180800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 50 | 20240807 | 180700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 51 | 20240807 | 180600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 52 | 20240807 | 180500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 53 | 20240807 | 180400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 54 | 20240807 | 180300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 55 | 20240807 | 180200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 56 | 20240807 | 180100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 57 | 20240807 | 180000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 58 | 20240807 | 175900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 59 | 20240807 | 175800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 60 | 20240807 | 175700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 61 | 20240807 | 175600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 62 | 20240807 | 175500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 8492 |
| 63 | 20240807 | 175400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 64 | 20240807 | 175300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 65 | 20240807 | 175200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 66 | 20240807 | 175100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 67 | 20240807 | 175000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 68 | 20240807 | 174900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 69 | 20240807 | 174800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 70 | 20240807 | 174700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 71 | 20240807 | 174600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 72 | 20240807 | 174500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 73 | 20240807 | 174400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 74 | 20240807 | 174300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 75 | 20240807 | 174200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 76 | 20240807 | 174100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 77 | 20240807 | 174000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 78 | 20240807 | 173900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 79 | 20240807 | 173800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 80 | 20240807 | 173700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 81 | 20240807 | 173600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 82 | 20240807 | 173500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 83 | 20240807 | 173400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 84 | 20240807 | 173300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 85 | 20240807 | 173200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 86 | 20240807 | 173100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 87 | 20240807 | 173000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 88 | 20240807 | 172900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 89 | 20240807 | 172800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 90 | 20240807 | 172700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 91 | 20240807 | 172600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 92 | 20240807 | 172500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 8492 |
| 93 | 20240807 | 172400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 94 | 20240807 | 172300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 95 | 20240807 | 172200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 96 | 20240807 | 172100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 97 | 20240807 | 172000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 98 | 20240807 | 171900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 99 | 20240807 | 171800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 100 | 20240807 | 171700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 101 | 20240807 | 171600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 102 | 20240807 | 171500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 103 | 20240807 | 171400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 104 | 20240807 | 171300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 105 | 20240807 | 171200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 106 | 20240807 | 171100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 107 | 20240807 | 171000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 108 | 20240807 | 170900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 109 | 20240807 | 170800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 110 | 20240807 | 170700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 111 | 20240807 | 170600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 112 | 20240807 | 170500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 113 | 20240807 | 170400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 114 | 20240807 | 170300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 115 | 20240807 | 170200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 116 | 20240807 | 170100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 117 | 20240807 | 170000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 118 | 20240807 | 165900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 119 | 20240807 | 165800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 120 | 20240807 | 165700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 121 | 20240807 | 165600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 122 | 20240807 | 165500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 8492 |
| 123 | 20240807 | 165400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 124 | 20240807 | 165300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 125 | 20240807 | 165200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 126 | 20240807 | 165100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 127 | 20240807 | 165000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 128 | 20240807 | 164900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 129 | 20240807 | 164800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 130 | 20240807 | 164700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 131 | 20240807 | 164600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 132 | 20240807 | 164500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 133 | 20240807 | 164400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 134 | 20240807 | 164300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 135 | 20240807 | 164200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 136 | 20240807 | 164100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 137 | 20240807 | 164000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 138 | 20240807 | 163900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 139 | 20240807 | 163800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 140 | 20240807 | 163700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 141 | 20240807 | 163600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 142 | 20240807 | 163500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 143 | 20240807 | 163400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 144 | 20240807 | 163300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 145 | 20240807 | 163200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 146 | 20240807 | 163100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 147 | 20240807 | 163000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 148 | 20240807 | 162900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 149 | 20240807 | 162800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 150 | 20240807 | 162700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 151 | 20240807 | 162600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 152 | 20240807 | 162500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 8492 |
| 153 | 20240807 | 162400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 154 | 20240807 | 162300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 155 | 20240807 | 162200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 156 | 20240807 | 162100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 157 | 20240807 | 162000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 158 | 20240807 | 161900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 159 | 20240807 | 161800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 160 | 20240807 | 161700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 161 | 20240807 | 161600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 162 | 20240807 | 161500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 163 | 20240807 | 161400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 164 | 20240807 | 161300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 165 | 20240807 | 161200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 166 | 20240807 | 161100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 167 | 20240807 | 161000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 168 | 20240807 | 160900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 169 | 20240807 | 160800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 170 | 20240807 | 160700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 171 | 20240807 | 160600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 172 | 20240807 | 160500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 173 | 20240807 | 160400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 174 | 20240807 | 160300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 175 | 20240807 | 160200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 176 | 20240807 | 160100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 177 | 20240807 | 160000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 178 | 20240807 | 155900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 179 | 20240807 | 155800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 180 | 20240807 | 155700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 181 | 20240807 | 155600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 182 | 20240807 | 155500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 8492 |
| 183 | 20240807 | 155400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 184 | 20240807 | 155300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 185 | 20240807 | 155200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 186 | 20240807 | 155100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 187 | 20240807 | 155000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 188 | 20240807 | 154900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 189 | 20240807 | 154800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 190 | 20240807 | 154700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 191 | 20240807 | 154600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 192 | 20240807 | 154500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 193 | 20240807 | 154400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 194 | 20240807 | 154300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 195 | 20240807 | 154200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20240807 | 154100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 197 | 20240807 | 154000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20240807 | 153900 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20240807 | 153800 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20240807 | 153700 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20240807 | 153600 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20240807 | 153500 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20240807 | 153400 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20240807 | 153300 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20240807 | 153200 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 206 | 20240807 | 153100 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20240807 | 153000 | 50311727500 | 241500 | 241500 | 241500 | 241500 | 8492 |
| 208 | 20240807 | 152900 | 48260909500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 209 | 20240807 | 152800 | 48260909500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 210 | 20240807 | 152700 | 48260909500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 211 | 20240807 | 152600 | 48260909500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 212 | 20240807 | 152500 | 48260909500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 213 | 20240807 | 152400 | 48260909500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 214 | 20240807 | 152300 | 48260909500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 215 | 20240807 | 152200 | 48260909500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 216 | 20240807 | 152100 | 48260909500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 217 | 20240807 | 152000 | 48260909500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 218 | 20240807 | 151900 | 48260909500 | 241000 | 240500 | 241000 | 240000 | 1357 |
| 219 | 20240807 | 151800 | 47934321000 | 240500 | 240500 | 241000 | 240000 | 1069 |
| 220 | 20240807 | 151700 | 47677313000 | 240500 | 240500 | 241000 | 240500 | 367 |
| 221 | 20240807 | 151600 | 47589044000 | 241000 | 241000 | 241500 | 240500 | 621 |
| 222 | 20240807 | 151500 | 47439377000 | 241000 | 240500 | 241500 | 240500 | 1320 |
| 223 | 20240807 | 151400 | 47121338500 | 240500 | 240500 | 241000 | 240500 | 836 |
| 224 | 20240807 | 151300 | 46920204000 | 240500 | 241000 | 241000 | 240500 | 539 |
| 225 | 20240807 | 151200 | 46790543500 | 240500 | 240500 | 241000 | 240500 | 480 |
| 226 | 20240807 | 151100 | 46675071500 | 241000 | 241000 | 241000 | 240500 | 1046 |
| 227 | 20240807 | 151000 | 46423490500 | 241000 | 241500 | 241500 | 240500 | 753 |
| 228 | 20240807 | 150900 | 46242010000 | 241500 | 241500 | 242000 | 241000 | 712 |
| 229 | 20240807 | 150800 | 46070037000 | 241500 | 241000 | 242000 | 241000 | 1286 |
| 230 | 20240807 | 150700 | 45759572000 | 241000 | 241000 | 241500 | 241000 | 518 |
| 231 | 20240807 | 150600 | 45634719000 | 241000 | 241000 | 241500 | 241000 | 352 |
| 232 | 20240807 | 150500 | 45549872000 | 241000 | 241000 | 241500 | 241000 | 1009 |
| 233 | 20240807 | 150400 | 45306701000 | 241000 | 241000 | 241500 | 241000 | 470 |
| 234 | 20240807 | 150300 | 45193429000 | 241000 | 241000 | 241500 | 241000 | 637 |
| 235 | 20240807 | 150200 | 45039906000 | 241500 | 241000 | 241500 | 241000 | 318 |
| 236 | 20240807 | 150100 | 44963260500 | 241500 | 241500 | 241500 | 241000 | 246 |
| 237 | 20240807 | 150000 | 44903948500 | 241500 | 242000 | 242000 | 241500 | 514 |
| 238 | 20240807 | 145900 | 44779746500 | 242000 | 241500 | 242000 | 241500 | 365 |
| 239 | 20240807 | 145800 | 44691568500 | 241500 | 241500 | 242000 | 241500 | 254 |
| 240 | 20240807 | 145700 | 44630221500 | 242000 | 242500 | 242500 | 241500 | 628 |
| 241 | 20240807 | 145600 | 44478216000 | 242500 | 242500 | 242500 | 242000 | 163 |
| 242 | 20240807 | 145500 | 44438745500 | 242500 | 242000 | 242500 | 242000 | 1253 |
| 243 | 20240807 | 145400 | 44134952500 | 242000 | 242000 | 242500 | 242000 | 277 |
| 244 | 20240807 | 145300 | 44067842500 | 242500 | 242000 | 242500 | 242000 | 646 |
| 245 | 20240807 | 145200 | 43911467500 | 242000 | 242500 | 243000 | 242000 | 544 |
| 246 | 20240807 | 145100 | 43779563500 | 243000 | 243000 | 243000 | 242500 | 262 |
| 247 | 20240807 | 145000 | 43716003000 | 243000 | 242500 | 243000 | 242500 | 166 |
| 248 | 20240807 | 144900 | 43675702500 | 242500 | 243000 | 243000 | 242500 | 163 |
| 249 | 20240807 | 144800 | 43636152000 | 243000 | 243000 | 243000 | 242500 | 188 |
| 250 | 20240807 | 144700 | 43590517500 | 243000 | 242500 | 243000 | 242500 | 206 |
| 251 | 20240807 | 144600 | 43540523000 | 243000 | 242000 | 243000 | 242000 | 452 |
| 252 | 20240807 | 144500 | 43430904000 | 242500 | 243500 | 243500 | 242500 | 981 |
| 253 | 20240807 | 144400 | 43192493000 | 243000 | 243500 | 243500 | 243000 | 189 |
| 254 | 20240807 | 144300 | 43146549000 | 243500 | 243000 | 243500 | 243000 | 195 |
| 255 | 20240807 | 144200 | 43099100000 | 243000 | 243000 | 243500 | 243000 | 85 |
| 256 | 20240807 | 144100 | 43078430500 | 243500 | 243000 | 243500 | 243000 | 151 |
| 257 | 20240807 | 144000 | 43041690500 | 243000 | 243500 | 243500 | 243000 | 250 |
| 258 | 20240807 | 143900 | 42980926500 | 243000 | 242500 | 243500 | 242500 | 621 |
| 259 | 20240807 | 143800 | 42829966000 | 242500 | 242500 | 243000 | 242500 | 523 |
| 260 | 20240807 | 143700 | 42703071500 | 242500 | 243500 | 244000 | 242500 | 882 |
| 261 | 20240807 | 143600 | 42488462500 | 244000 | 244000 | 244000 | 243500 | 233 |
| 262 | 20240807 | 143500 | 42431658500 | 244000 | 244000 | 244500 | 243500 | 750 |
| 263 | 20240807 | 143400 | 42248637000 | 244500 | 244000 | 244500 | 244000 | 202 |
| 264 | 20240807 | 143300 | 42199329500 | 244000 | 244500 | 244500 | 244000 | 168 |
| 265 | 20240807 | 143200 | 42158307000 | 244500 | 244000 | 244500 | 244000 | 240 |
| 266 | 20240807 | 143100 | 42099677500 | 244000 | 244000 | 244500 | 244000 | 93 |
| 267 | 20240807 | 143000 | 42076957000 | 244000 | 244500 | 244500 | 244000 | 212 |
| 268 | 20240807 | 142900 | 42025186000 | 244000 | 244000 | 244500 | 244000 | 152 |
| 269 | 20240807 | 142800 | 41988056500 | 244500 | 244000 | 244500 | 244000 | 127 |
| 270 | 20240807 | 142700 | 41957055000 | 244500 | 244000 | 244500 | 243500 | 623 |
| 271 | 20240807 | 142600 | 41804989500 | 244000 | 244000 | 244500 | 244000 | 259 |
| 272 | 20240807 | 142500 | 41741772500 | 244000 | 244500 | 244500 | 244000 | 539 |
| 273 | 20240807 | 142400 | 41610169000 | 244000 | 244500 | 244500 | 244000 | 120 |
| 274 | 20240807 | 142300 | 41580864500 | 244000 | 244000 | 244500 | 244000 | 950 |
| 275 | 20240807 | 142200 | 41349016500 | 244000 | 244000 | 244500 | 244000 | 95 |
| 276 | 20240807 | 142100 | 41325827500 | 244000 | 244500 | 244500 | 244000 | 133 |
| 277 | 20240807 | 142000 | 41293342000 | 244000 | 244000 | 244500 | 244000 | 299 |
| 278 | 20240807 | 141900 | 41220353000 | 244000 | 244000 | 244500 | 244000 | 176 |
| 279 | 20240807 | 141800 | 41177368000 | 244500 | 244000 | 244500 | 244000 | 105 |
| 280 | 20240807 | 141700 | 41151717500 | 244000 | 244500 | 244500 | 244000 | 278 |
| 281 | 20240807 | 141600 | 41083854000 | 244000 | 244500 | 244500 | 244000 | 115 |
| 282 | 20240807 | 141500 | 41055764000 | 244500 | 244500 | 244500 | 243500 | 636 |
| 283 | 20240807 | 141400 | 40900610000 | 244500 | 245000 | 245000 | 244000 | 1061 |
| 284 | 20240807 | 141300 | 40641141000 | 245000 | 245000 | 245000 | 244500 | 169 |
| 285 | 20240807 | 141200 | 40599803000 | 244500 | 245000 | 245000 | 244500 | 236 |
| 286 | 20240807 | 141100 | 40542014000 | 244500 | 245000 | 245000 | 244500 | 157 |
| 287 | 20240807 | 141000 | 40503582000 | 244500 | 245000 | 245000 | 244500 | 190 |
| 288 | 20240807 | 140900 | 40457067500 | 244500 | 244500 | 245000 | 244500 | 1226 |
| 289 | 20240807 | 140800 | 40157267500 | 244500 | 244000 | 244500 | 244000 | 272 |
| 290 | 20240807 | 140700 | 40090802000 | 244000 | 243000 | 244000 | 243000 | 1162 |
| 291 | 20240807 | 140600 | 39808077000 | 243000 | 242500 | 243000 | 242500 | 264 |
| 292 | 20240807 | 140500 | 39743967000 | 242500 | 243000 | 243000 | 242500 | 155 |
| 293 | 20240807 | 140400 | 39706328500 | 243000 | 242500 | 243000 | 242500 | 96 |
| 294 | 20240807 | 140300 | 39683030000 | 243000 | 243000 | 243000 | 242500 | 156 |
| 295 | 20240807 | 140200 | 39645141500 | 243000 | 242500 | 243000 | 242500 | 208 |
| 296 | 20240807 | 140100 | 39594659500 | 242500 | 243000 | 243000 | 242500 | 253 |
| 297 | 20240807 | 140000 | 39533275500 | 243000 | 244000 | 244000 | 242500 | 1690 |
| 298 | 20240807 | 135900 | 39122163500 | 244000 | 244000 | 244000 | 243500 | 102 |
| 299 | 20240807 | 135800 | 39097313000 | 244000 | 244000 | 244500 | 243500 | 409 |
| 300 | 20240807 | 135700 | 38997534000 | 243500 | 243500 | 244000 | 243500 | 716 |
| 301 | 20240807 | 135600 | 38822879000 | 244000 | 243500 | 244000 | 243500 | 144 |
| 302 | 20240807 | 135500 | 38787778000 | 244000 | 243500 | 244000 | 243000 | 501 |
| 303 | 20240807 | 135400 | 38665791500 | 243000 | 243500 | 243500 | 243000 | 160 |
| 304 | 20240807 | 135300 | 38626871000 | 243000 | 243500 | 243500 | 243000 | 176 |
| 305 | 20240807 | 135200 | 38584084500 | 243000 | 243500 | 243500 | 243000 | 260 |
| 306 | 20240807 | 135100 | 38520831000 | 243000 | 243500 | 243500 | 243000 | 115 |
| 307 | 20240807 | 135000 | 38492863000 | 243000 | 243500 | 243500 | 243000 | 254 |
| 308 | 20240807 | 134900 | 38431120000 | 243500 | 243500 | 243500 | 243000 | 193 |
| 309 | 20240807 | 134800 | 38384174500 | 243500 | 243000 | 243500 | 243000 | 238 |
| 310 | 20240807 | 134700 | 38326319000 | 243000 | 244500 | 244500 | 243000 | 740 |
| 311 | 20240807 | 134600 | 38145832500 | 244000 | 244500 | 244500 | 244000 | 205 |
| 312 | 20240807 | 134500 | 38095761000 | 244500 | 244500 | 244500 | 244000 | 129 |
| 313 | 20240807 | 134400 | 38064242000 | 244500 | 244000 | 244500 | 244000 | 204 |
| 314 | 20240807 | 134300 | 38014434500 | 244500 | 244000 | 244500 | 244000 | 151 |
| 315 | 20240807 | 134200 | 37977555500 | 244000 | 244000 | 244500 | 244000 | 203 |
| 316 | 20240807 | 134100 | 37927993500 | 244000 | 244000 | 244500 | 244000 | 156 |
| 317 | 20240807 | 134000 | 37889912000 | 244000 | 244500 | 244500 | 244000 | 466 |
| 318 | 20240807 | 133900 | 37776052000 | 244500 | 244500 | 245000 | 244500 | 577 |
| 319 | 20240807 | 133800 | 37634957000 | 244500 | 245000 | 245000 | 244500 | 116 |
| 320 | 20240807 | 133700 | 37606539500 | 244500 | 244500 | 245000 | 244500 | 190 |
| 321 | 20240807 | 133600 | 37560011500 | 244500 | 244500 | 245000 | 244500 | 275 |
| 322 | 20240807 | 133500 | 37492699000 | 244500 | 245500 | 245500 | 244500 | 803 |
| 323 | 20240807 | 133400 | 37296206000 | 245500 | 245500 | 245500 | 245000 | 161 |
| 324 | 20240807 | 133300 | 37256683000 | 245500 | 245000 | 245500 | 245000 | 94 |
| 325 | 20240807 | 133200 | 37233607500 | 245500 | 245500 | 245500 | 245000 | 104 |
| 326 | 20240807 | 133100 | 37208077000 | 245000 | 245000 | 245500 | 244500 | 337 |
| 327 | 20240807 | 133000 | 37125384000 | 245000 | 244000 | 245000 | 244000 | 826 |
| 328 | 20240807 | 132900 | 36923370000 | 244500 | 244000 | 244500 | 244000 | 142 |
| 329 | 20240807 | 132800 | 36888658500 | 244000 | 244500 | 244500 | 244000 | 106 |
| 330 | 20240807 | 132700 | 36862745500 | 244000 | 244500 | 244500 | 244000 | 129 |
| 331 | 20240807 | 132600 | 36831225500 | 244500 | 244000 | 244500 | 244000 | 143 |
| 332 | 20240807 | 132500 | 36796298500 | 244500 | 244500 | 244500 | 244000 | 76 |
| 333 | 20240807 | 132400 | 36777718500 | 244000 | 244000 | 244500 | 244000 | 133 |
| 334 | 20240807 | 132300 | 36745240000 | 244000 | 244500 | 244500 | 244000 | 75 |
| 335 | 20240807 | 132200 | 36726913000 | 244500 | 244500 | 244500 | 244000 | 77 |
| 336 | 20240807 | 132100 | 36708092000 | 244000 | 244000 | 244500 | 244000 | 106 |
| 337 | 20240807 | 132000 | 36682186000 | 244000 | 244500 | 244500 | 244000 | 93 |
| 338 | 20240807 | 131900 | 36659463000 | 244500 | 244000 | 244500 | 244000 | 82 |
| 339 | 20240807 | 131800 | 36639437000 | 244500 | 245000 | 245000 | 244000 | 476 |
| 340 | 20240807 | 131700 | 36523079500 | 245000 | 245000 | 245000 | 244500 | 56 |
| 341 | 20240807 | 131600 | 36509360000 | 245000 | 245000 | 245000 | 244000 | 533 |
| 342 | 20240807 | 131500 | 36379016500 | 245000 | 244000 | 245000 | 244000 | 894 |
| 343 | 20240807 | 131400 | 36160399500 | 244500 | 243500 | 244500 | 243500 | 375 |
| 344 | 20240807 | 131300 | 36068818000 | 243500 | 244500 | 244500 | 243500 | 663 |
| 345 | 20240807 | 131200 | 35907009500 | 244500 | 244000 | 244500 | 244000 | 59 |
| 346 | 20240807 | 131100 | 35892586500 | 244000 | 245000 | 245000 | 244000 | 851 |
| 347 | 20240807 | 131000 | 35684427500 | 245000 | 245000 | 245000 | 244500 | 103 |
| 348 | 20240807 | 130900 | 35659202000 | 245000 | 245000 | 245000 | 244500 | 159 |
| 349 | 20240807 | 130800 | 35620258500 | 245000 | 245000 | 245000 | 244500 | 184 |
| 350 | 20240807 | 130700 | 35575183000 | 245000 | 245000 | 245000 | 244500 | 37 |
| 351 | 20240807 | 130600 | 35566120500 | 245000 | 245000 | 245000 | 244500 | 399 |
| 352 | 20240807 | 130500 | 35468398500 | 245000 | 243500 | 245000 | 243500 | 617 |
| 353 | 20240807 | 130400 | 35317637000 | 244000 | 243500 | 244000 | 243500 | 612 |
| 354 | 20240807 | 130300 | 35168539000 | 244000 | 244000 | 244500 | 243500 | 688 |
| 355 | 20240807 | 130200 | 35000645500 | 244000 | 244000 | 244000 | 243500 | 614 |
| 356 | 20240807 | 130100 | 34850837500 | 244000 | 244000 | 244000 | 244000 | 53 |
| 357 | 20240807 | 130000 | 34837905500 | 244000 | 243500 | 244000 | 243500 | 390 |
| 358 | 20240807 | 125900 | 34742786500 | 244000 | 243000 | 244000 | 243000 | 431 |
| 359 | 20240807 | 125800 | 34637845500 | 243000 | 243500 | 243500 | 243000 | 321 |
| 360 | 20240807 | 125700 | 34559683000 | 243500 | 244000 | 244000 | 243000 | 935 |
| 361 | 20240807 | 125600 | 34332003000 | 243500 | 244000 | 244000 | 243500 | 48 |
| 362 | 20240807 | 125500 | 34320301000 | 244000 | 243500 | 244000 | 243500 | 193 |
| 363 | 20240807 | 125400 | 34273265000 | 244000 | 243500 | 244000 | 243000 | 408 |
| 364 | 20240807 | 125300 | 34174012000 | 243000 | 243000 | 243500 | 243000 | 844 |
| 365 | 20240807 | 125200 | 33968596000 | 243000 | 243500 | 243500 | 243000 | 996 |
| 366 | 20240807 | 125100 | 33726238000 | 243500 | 244000 | 244000 | 243500 | 114 |
| 367 | 20240807 | 125000 | 33698435500 | 244000 | 244000 | 244000 | 243500 | 514 |
| 368 | 20240807 | 124900 | 33573067500 | 244000 | 244500 | 244500 | 244000 | 83 |
| 369 | 20240807 | 124800 | 33552789500 | 244500 | 244000 | 244500 | 244000 | 108 |
| 370 | 20240807 | 124700 | 33526386500 | 244500 | 244500 | 244500 | 244000 | 230 |
| 371 | 20240807 | 124600 | 33470193500 | 244500 | 245000 | 245000 | 244000 | 477 |
| 372 | 20240807 | 124500 | 33353578500 | 244500 | 245000 | 245000 | 244500 | 116 |
| 373 | 20240807 | 124400 | 33325184000 | 245000 | 244500 | 245000 | 244000 | 292 |
| 374 | 20240807 | 124300 | 33253778500 | 244000 | 244500 | 244500 | 244000 | 276 |
| 375 | 20240807 | 124200 | 33186324000 | 244500 | 244500 | 244500 | 244000 | 126 |
| 376 | 20240807 | 124100 | 33155522000 | 244500 | 245000 | 245000 | 244000 | 1028 |
| 377 | 20240807 | 124000 | 32903849500 | 245500 | 245500 | 245500 | 245000 | 67 |
| 378 | 20240807 | 123900 | 32887408000 | 245500 | 245000 | 245500 | 245000 | 912 |
| 379 | 20240807 | 123800 | 32663540500 | 245500 | 245000 | 245500 | 245000 | 341 |
| 380 | 20240807 | 123700 | 32579876000 | 245500 | 245500 | 245500 | 245000 | 225 |
| 381 | 20240807 | 123600 | 32524710500 | 245000 | 245500 | 245500 | 245000 | 128 |
| 382 | 20240807 | 123500 | 32493322000 | 245500 | 245500 | 246000 | 245000 | 1879 |
| 383 | 20240807 | 123400 | 32032495000 | 245500 | 246000 | 246000 | 245000 | 2350 |
| 384 | 20240807 | 123300 | 31454943000 | 246000 | 246500 | 246500 | 246000 | 154 |
| 385 | 20240807 | 123200 | 31416986000 | 246500 | 246500 | 246500 | 246000 | 128 |
| 386 | 20240807 | 123100 | 31385436000 | 246500 | 246000 | 246500 | 246000 | 320 |
| 387 | 20240807 | 123000 | 31306562500 | 246000 | 246500 | 246500 | 246000 | 196 |
| 388 | 20240807 | 122900 | 31258250000 | 246500 | 246500 | 246500 | 246000 | 185 |
| 389 | 20240807 | 122800 | 31212652000 | 246500 | 247000 | 247000 | 246500 | 702 |
| 390 | 20240807 | 122700 | 31039553500 | 246500 | 247000 | 247000 | 246500 | 243 |
| 391 | 20240807 | 122600 | 30979619500 | 247000 | 247000 | 247000 | 246500 | 647 |
| 392 | 20240807 | 122500 | 30820019000 | 247000 | 247000 | 247000 | 246500 | 226 |
| 393 | 20240807 | 122400 | 30764204000 | 247000 | 246500 | 247000 | 246000 | 867 |
| 394 | 20240807 | 122300 | 30550402500 | 246500 | 246500 | 246500 | 246000 | 169 |
| 395 | 20240807 | 122200 | 30508775000 | 246500 | 246500 | 246500 | 246000 | 329 |
| 396 | 20240807 | 122100 | 30427713000 | 246500 | 246500 | 246500 | 246000 | 176 |
| 397 | 20240807 | 122000 | 30384330500 | 246500 | 246000 | 246500 | 246000 | 722 |
| 398 | 20240807 | 121900 | 30206385000 | 246500 | 246500 | 246500 | 246500 | 131 |
| 399 | 20240807 | 121800 | 30174093500 | 246500 | 246500 | 246500 | 246000 | 1267 |
| 400 | 20240807 | 121700 | 29861813000 | 246500 | 246500 | 246500 | 246000 | 305 |
| 401 | 20240807 | 121600 | 29786633500 | 246500 | 246000 | 246500 | 246000 | 141 |
| 402 | 20240807 | 121500 | 29751885000 | 246000 | 246500 | 246500 | 246000 | 91 |
| 403 | 20240807 | 121400 | 29729474500 | 246000 | 246000 | 246500 | 246000 | 351 |
| 404 | 20240807 | 121300 | 29643063000 | 246000 | 247000 | 247000 | 245500 | 1743 |
| 405 | 20240807 | 121200 | 29213753000 | 247000 | 247000 | 247000 | 246500 | 276 |
| 406 | 20240807 | 121100 | 29145589500 | 247000 | 246500 | 247000 | 246500 | 362 |
| 407 | 20240807 | 121000 | 29056188500 | 246500 | 247000 | 247000 | 246500 | 273 |
| 408 | 20240807 | 120900 | 28988816500 | 247000 | 247000 | 247000 | 246500 | 184 |
| 409 | 20240807 | 120800 | 28943407000 | 247000 | 246000 | 247000 | 245500 | 1168 |
| 410 | 20240807 | 120700 | 28655721500 | 245500 | 246000 | 246000 | 245500 | 1266 |
| 411 | 20240807 | 120600 | 28344291500 | 246500 | 246500 | 246500 | 246000 | 242 |
| 412 | 20240807 | 120500 | 28284668500 | 246500 | 246500 | 246500 | 246000 | 200 |
| 413 | 20240807 | 120400 | 28235377000 | 246500 | 246500 | 246500 | 246000 | 359 |
| 414 | 20240807 | 120300 | 28146886000 | 246000 | 246000 | 246500 | 246000 | 209 |
| 415 | 20240807 | 120200 | 28095373000 | 246000 | 246000 | 246500 | 245500 | 910 |
| 416 | 20240807 | 120100 | 27871265500 | 246000 | 245500 | 246000 | 245500 | 84 |
| 417 | 20240807 | 120000 | 27850608000 | 245500 | 246500 | 246500 | 245500 | 694 |
| 418 | 20240807 | 115900 | 27679874000 | 246500 | 244500 | 247000 | 244500 | 5418 |
| 419 | 20240807 | 115800 | 26347937000 | 244500 | 244500 | 245000 | 244500 | 86 |
| 420 | 20240807 | 115700 | 26326868500 | 245000 | 244500 | 245000 | 244500 | 500 |
| 421 | 20240807 | 115600 | 26204532000 | 244500 | 244500 | 245000 | 244500 | 182 |
| 422 | 20240807 | 115500 | 26160005500 | 244500 | 245000 | 245000 | 244500 | 908 |
| 423 | 20240807 | 115400 | 25937890500 | 245000 | 244500 | 245000 | 244500 | 120 |
| 424 | 20240807 | 115300 | 25908498000 | 245000 | 244500 | 245000 | 244500 | 575 |
| 425 | 20240807 | 115200 | 25767819500 | 244500 | 244500 | 244500 | 244000 | 287 |
| 426 | 20240807 | 115100 | 25697667000 | 244500 | 244500 | 244500 | 244000 | 379 |
| 427 | 20240807 | 115000 | 25605005500 | 244500 | 244500 | 244500 | 244000 | 101 |
| 428 | 20240807 | 114900 | 25580313500 | 244500 | 244500 | 244500 | 244000 | 196 |
| 429 | 20240807 | 114800 | 25532392000 | 244500 | 244500 | 244500 | 244000 | 291 |
| 430 | 20240807 | 114700 | 25461248500 | 244500 | 244000 | 244500 | 244000 | 194 |
| 431 | 20240807 | 114600 | 25413837500 | 244500 | 244500 | 244500 | 244000 | 263 |
| 432 | 20240807 | 114500 | 25349565000 | 244000 | 243500 | 244500 | 243500 | 214 |
| 433 | 20240807 | 114400 | 25297288500 | 244000 | 244500 | 244500 | 243500 | 939 |
| 434 | 20240807 | 114300 | 25068162000 | 244500 | 245000 | 245000 | 244000 | 701 |
| 435 | 20240807 | 114200 | 24896774500 | 245000 | 244500 | 245000 | 244000 | 465 |
| 436 | 20240807 | 114100 | 24783065000 | 244500 | 245000 | 245000 | 244500 | 810 |
| 437 | 20240807 | 114000 | 24585008500 | 245000 | 244500 | 245000 | 244000 | 953 |
| 438 | 20240807 | 113900 | 24351948000 | 244500 | 244000 | 244500 | 244000 | 302 |
| 439 | 20240807 | 113800 | 24278183500 | 244000 | 244500 | 244500 | 244000 | 93 |
| 440 | 20240807 | 113700 | 24255460000 | 244500 | 244500 | 244500 | 244000 | 625 |
| 441 | 20240807 | 113600 | 24102851000 | 244000 | 244000 | 244500 | 244000 | 75 |
| 442 | 20240807 | 113500 | 24084524000 | 244000 | 244500 | 244500 | 244000 | 268 |
| 443 | 20240807 | 113400 | 24019063500 | 244000 | 244000 | 244500 | 244000 | 832 |
| 444 | 20240807 | 113300 | 23815991500 | 244000 | 244500 | 244500 | 243500 | 576 |
| 445 | 20240807 | 113200 | 23675479500 | 244000 | 244000 | 244000 | 243500 | 514 |
| 446 | 20240807 | 113100 | 23550064000 | 244000 | 244000 | 244000 | 243500 | 273 |
| 447 | 20240807 | 113000 | 23483466500 | 244000 | 244000 | 244000 | 243500 | 396 |
| 448 | 20240807 | 112900 | 23386868000 | 244000 | 244000 | 244000 | 243500 | 477 |
| 449 | 20240807 | 112800 | 23270522000 | 244000 | 243000 | 244000 | 243000 | 1511 |
| 450 | 20240807 | 112700 | 22902528500 | 243000 | 242500 | 243000 | 242500 | 434 |
| 451 | 20240807 | 112600 | 22797092000 | 243000 | 243000 | 243000 | 242500 | 150 |
| 452 | 20240807 | 112500 | 22760643500 | 243000 | 243000 | 243500 | 242500 | 1055 |
| 453 | 20240807 | 112400 | 22504161500 | 242500 | 243000 | 243000 | 242500 | 122 |
| 454 | 20240807 | 112300 | 22474520000 | 243000 | 242500 | 243000 | 242000 | 902 |
| 455 | 20240807 | 112200 | 22255781500 | 242500 | 242500 | 242500 | 242000 | 176 |
| 456 | 20240807 | 112100 | 22213117000 | 242000 | 242500 | 242500 | 242000 | 106 |
| 457 | 20240807 | 112000 | 22187424500 | 242500 | 242000 | 242500 | 242000 | 83 |
| 458 | 20240807 | 111900 | 22167301500 | 242500 | 242500 | 242500 | 242000 | 255 |
| 459 | 20240807 | 111800 | 22105469000 | 243000 | 242500 | 243000 | 242500 | 299 |
| 460 | 20240807 | 111700 | 22032910000 | 242500 | 242000 | 242500 | 241500 | 529 |
| 461 | 20240807 | 111600 | 21904677000 | 242000 | 242000 | 242000 | 241500 | 186 |
| 462 | 20240807 | 111500 | 21859668000 | 241500 | 243000 | 243000 | 241500 | 557 |
| 463 | 20240807 | 111400 | 21724583500 | 243000 | 243000 | 243000 | 242500 | 943 |
| 464 | 20240807 | 111300 | 21495438000 | 243000 | 242500 | 243000 | 242500 | 398 |
| 465 | 20240807 | 111200 | 21398857000 | 242000 | 242500 | 243000 | 242000 | 260 |
| 466 | 20240807 | 111100 | 21335781500 | 242000 | 242000 | 242500 | 242000 | 217 |
| 467 | 20240807 | 111000 | 21283211000 | 242000 | 242500 | 242500 | 242000 | 411 |
| 468 | 20240807 | 110900 | 21183678000 | 242500 | 242500 | 242500 | 242000 | 176 |
| 469 | 20240807 | 110800 | 21140998500 | 242500 | 242000 | 242500 | 242000 | 242 |
| 470 | 20240807 | 110700 | 21082340500 | 242000 | 242000 | 242500 | 242000 | 312 |
| 471 | 20240807 | 110600 | 21006706500 | 242000 | 242000 | 242500 | 242000 | 407 |
| 472 | 20240807 | 110500 | 20908184000 | 242000 | 241000 | 242000 | 241000 | 1045 |
| 473 | 20240807 | 110400 | 20655792000 | 241000 | 241000 | 241500 | 241000 | 466 |
| 474 | 20240807 | 110300 | 20543450500 | 240500 | 241500 | 242000 | 240500 | 745 |
| 475 | 20240807 | 110200 | 20363789000 | 241500 | 242000 | 242000 | 241000 | 682 |
| 476 | 20240807 | 110100 | 20198931500 | 242000 | 242500 | 242500 | 242000 | 722 |
| 477 | 20240807 | 110000 | 20024133000 | 242500 | 242500 | 242500 | 242000 | 419 |
| 478 | 20240807 | 105900 | 19922545000 | 242500 | 242000 | 242500 | 242000 | 187 |
| 479 | 20240807 | 105800 | 19877269500 | 242000 | 242500 | 242500 | 242000 | 228 |
| 480 | 20240807 | 105700 | 19822009000 | 242500 | 243000 | 243000 | 242000 | 1670 |
| 481 | 20240807 | 105600 | 19417024000 | 243000 | 243000 | 243000 | 242500 | 123 |
| 482 | 20240807 | 105500 | 19387139500 | 242500 | 242500 | 243000 | 242500 | 380 |
| 483 | 20240807 | 105400 | 19294986500 | 242500 | 241500 | 242500 | 241000 | 1250 |
| 484 | 20240807 | 105300 | 18992557500 | 241500 | 242000 | 242000 | 241000 | 561 |
| 485 | 20240807 | 105200 | 18857140500 | 242000 | 241500 | 242000 | 241500 | 225 |
| 486 | 20240807 | 105100 | 18802717000 | 241500 | 242000 | 242000 | 241500 | 606 |
| 487 | 20240807 | 105000 | 18656119000 | 242000 | 242000 | 242000 | 241500 | 262 |
| 488 | 20240807 | 104900 | 18592782500 | 242000 | 242000 | 242000 | 241000 | 470 |
| 489 | 20240807 | 104800 | 18479232500 | 242000 | 241500 | 242000 | 241000 | 745 |
| 490 | 20240807 | 104700 | 18299160500 | 241000 | 241500 | 242000 | 241000 | 672 |
| 491 | 20240807 | 104600 | 18136854500 | 241500 | 241500 | 242000 | 241000 | 620 |
| 492 | 20240807 | 104500 | 17987156500 | 241500 | 241500 | 242000 | 241000 | 649 |
| 493 | 20240807 | 104400 | 17830412500 | 241500 | 241000 | 241500 | 240500 | 534 |
| 494 | 20240807 | 104300 | 17701678000 | 241000 | 240500 | 241000 | 240500 | 656 |
| 495 | 20240807 | 104200 | 17543818000 | 240500 | 240500 | 240500 | 240000 | 695 |
| 496 | 20240807 | 104100 | 17376903500 | 240500 | 240500 | 241000 | 240000 | 374 |
| 497 | 20240807 | 104000 | 17286949000 | 240000 | 240500 | 241000 | 240000 | 408 |
| 498 | 20240807 | 103900 | 17188822000 | 240500 | 241000 | 241500 | 240000 | 377 |
| 499 | 20240807 | 103800 | 17097988000 | 241000 | 240000 | 241000 | 239500 | 873 |
| 500 | 20240807 | 103700 | 16888203500 | 240000 | 240500 | 241000 | 240000 | 1432 |
| 501 | 20240807 | 103600 | 16544213500 | 240500 | 241500 | 241500 | 240500 | 853 |
| 502 | 20240807 | 103500 | 16338811000 | 241000 | 241500 | 242000 | 241000 | 496 |
| 503 | 20240807 | 103400 | 16219028500 | 241500 | 240500 | 241500 | 240000 | 1414 |
| 504 | 20240807 | 103300 | 15878471000 | 240500 | 240500 | 240500 | 239500 | 1653 |
| 505 | 20240807 | 103200 | 15481627500 | 241000 | 239500 | 241000 | 239500 | 2297 |
| 506 | 20240807 | 103100 | 14929721500 | 239500 | 239500 | 239500 | 239000 | 183 |
| 507 | 20240807 | 103000 | 14885902000 | 239000 | 239000 | 239500 | 239000 | 329 |
| 508 | 20240807 | 102900 | 14807132000 | 239500 | 239500 | 239500 | 239000 | 650 |
| 509 | 20240807 | 102800 | 14651467500 | 239500 | 239500 | 239500 | 239000 | 140 |
| 510 | 20240807 | 102700 | 14617943500 | 239000 | 239500 | 239500 | 239000 | 173 |
| 511 | 20240807 | 102600 | 14576527500 | 239500 | 239500 | 239500 | 239000 | 411 |
| 512 | 20240807 | 102500 | 14478172000 | 239500 | 238000 | 239500 | 238000 | 3032 |
| 513 | 20240807 | 102400 | 13754627500 | 237500 | 238000 | 238500 | 237500 | 537 |
| 514 | 20240807 | 102300 | 13626885500 | 238000 | 237500 | 238000 | 237000 | 506 |
| 515 | 20240807 | 102200 | 13506627500 | 237500 | 237500 | 237500 | 237000 | 196 |
| 516 | 20240807 | 102100 | 13460080000 | 237500 | 237500 | 238000 | 237000 | 1230 |
| 517 | 20240807 | 102000 | 13168470000 | 237000 | 237500 | 238000 | 237000 | 591 |
| 518 | 20240807 | 101900 | 13028096000 | 237500 | 237000 | 237500 | 236500 | 661 |
| 519 | 20240807 | 101800 | 12871432500 | 237000 | 236500 | 237000 | 236500 | 261 |
| 520 | 20240807 | 101700 | 12809633500 | 236500 | 236500 | 236500 | 236000 | 455 |
| 521 | 20240807 | 101600 | 12702028500 | 236500 | 235500 | 236500 | 235500 | 1095 |
| 522 | 20240807 | 101500 | 12443507500 | 236000 | 235500 | 236000 | 235500 | 379 |
| 523 | 20240807 | 101400 | 12354203000 | 235500 | 234000 | 235500 | 234000 | 1733 |
| 524 | 20240807 | 101300 | 11947153500 | 234500 | 234500 | 234500 | 234500 | 177 |
| 525 | 20240807 | 101200 | 11905647000 | 234500 | 234500 | 234500 | 234000 | 148 |
| 526 | 20240807 | 101100 | 11870973500 | 234500 | 234500 | 234500 | 234000 | 315 |
| 527 | 20240807 | 101000 | 11797115500 | 234500 | 234000 | 234500 | 234000 | 1076 |
| 528 | 20240807 | 100900 | 11545061500 | 234000 | 234000 | 234000 | 233500 | 152 |
| 529 | 20240807 | 100800 | 11509494500 | 233500 | 233000 | 234000 | 232500 | 360 |
| 530 | 20240807 | 100700 | 11425544500 | 232500 | 233500 | 233500 | 232500 | 212 |
| 531 | 20240807 | 100600 | 11376160500 | 233500 | 234000 | 234000 | 233500 | 387 |
| 532 | 20240807 | 100500 | 11285666000 | 234000 | 234000 | 234000 | 233500 | 1268 |
| 533 | 20240807 | 100400 | 10989225000 | 234000 | 233000 | 234000 | 232500 | 584 |
| 534 | 20240807 | 100300 | 10853025500 | 233000 | 232500 | 233000 | 232500 | 84 |
| 535 | 20240807 | 100200 | 10833454000 | 233000 | 233000 | 233500 | 232000 | 701 |
| 536 | 20240807 | 100100 | 10670439000 | 233000 | 233500 | 233500 | 232500 | 1543 |
| 537 | 20240807 | 100000 | 10310947500 | 233500 | 233000 | 234000 | 233000 | 727 |
| 538 | 20240807 | 095900 | 10141136000 | 233500 | 233000 | 233500 | 233000 | 429 |
| 539 | 20240807 | 095800 | 10041176000 | 232500 | 232000 | 232500 | 232000 | 283 |
| 540 | 20240807 | 095700 | 9975391000 | 232000 | 232000 | 232000 | 232000 | 19 |
| 541 | 20240807 | 095600 | 9970983000 | 232000 | 231500 | 232000 | 231000 | 474 |
| 542 | 20240807 | 095500 | 9861200500 | 231000 | 231000 | 231000 | 231000 | 31 |
| 543 | 20240807 | 095400 | 9854039500 | 231000 | 231000 | 231000 | 231000 | 142 |
| 544 | 20240807 | 095300 | 9821237500 | 231000 | 231000 | 231500 | 231000 | 144 |
| 545 | 20240807 | 095200 | 9787973000 | 231500 | 231500 | 231500 | 231000 | 116 |
| 546 | 20240807 | 095100 | 9761119500 | 231000 | 231000 | 231000 | 231000 | 528 |
| 547 | 20240807 | 095000 | 9639151500 | 231500 | 231000 | 231500 | 231000 | 137 |
| 548 | 20240807 | 094900 | 9607492500 | 231000 | 231000 | 231500 | 231000 | 284 |
| 549 | 20240807 | 094800 | 9541888000 | 230500 | 230500 | 231000 | 230500 | 1660 |
| 550 | 20240807 | 094700 | 9159236500 | 230500 | 230500 | 231000 | 230500 | 1194 |
| 551 | 20240807 | 094600 | 8884014500 | 230500 | 231500 | 231500 | 230500 | 1169 |
| 552 | 20240807 | 094500 | 8614115000 | 231500 | 231500 | 231500 | 231000 | 82 |
| 553 | 20240807 | 094400 | 8595162500 | 231500 | 231000 | 231500 | 231000 | 239 |
| 554 | 20240807 | 094300 | 8539847500 | 231500 | 231000 | 231500 | 231000 | 483 |
| 555 | 20240807 | 094200 | 8428266500 | 230500 | 231000 | 231000 | 230500 | 23 |
| 556 | 20240807 | 094100 | 8422963500 | 231000 | 230500 | 231000 | 230500 | 199 |
| 557 | 20240807 | 094000 | 8377036000 | 230500 | 230000 | 231000 | 230000 | 553 |
| 558 | 20240807 | 093900 | 8249570000 | 230500 | 230500 | 230500 | 230000 | 1504 |
| 559 | 20240807 | 093800 | 7902914500 | 230500 | 231000 | 231000 | 230500 | 539 |
| 560 | 20240807 | 093700 | 7778444500 | 231000 | 231000 | 231000 | 231000 | 120 |
| 561 | 20240807 | 093600 | 7750724500 | 231000 | 231000 | 231500 | 231000 | 121 |
| 562 | 20240807 | 093500 | 7722771500 | 231000 | 231500 | 231500 | 231000 | 191 |
| 563 | 20240807 | 093400 | 7678602500 | 231000 | 231000 | 231500 | 231000 | 579 |
| 564 | 20240807 | 093300 | 7544837500 | 231000 | 231500 | 232000 | 231000 | 541 |
| 565 | 20240807 | 093200 | 7419596500 | 231500 | 231000 | 231500 | 231000 | 166 |
| 566 | 20240807 | 093100 | 7381169500 | 231500 | 231000 | 231500 | 231000 | 372 |
| 567 | 20240807 | 093000 | 7295151000 | 230500 | 230500 | 231000 | 230500 | 658 |
| 568 | 20240807 | 092900 | 7143263000 | 230500 | 230500 | 230500 | 230000 | 289 |
| 569 | 20240807 | 092800 | 7076672500 | 230500 | 230000 | 231000 | 230000 | 805 |
| 570 | 20240807 | 092700 | 6891112000 | 230000 | 230000 | 230000 | 229500 | 476 |
| 571 | 20240807 | 092600 | 6781643000 | 230000 | 230000 | 230000 | 229500 | 148 |
| 572 | 20240807 | 092500 | 6747637000 | 229500 | 229500 | 230000 | 229500 | 333 |
| 573 | 20240807 | 092400 | 6671212500 | 229500 | 229000 | 229500 | 229000 | 856 |
| 574 | 20240807 | 092300 | 6474895000 | 229000 | 229500 | 229500 | 229000 | 439 |
| 575 | 20240807 | 092200 | 6374341000 | 229000 | 228000 | 229500 | 227500 | 1248 |
| 576 | 20240807 | 092100 | 6089312500 | 228000 | 228500 | 228500 | 227500 | 359 |
| 577 | 20240807 | 092000 | 6007486000 | 228500 | 227000 | 228500 | 227000 | 985 |
| 578 | 20240807 | 091900 | 5783334500 | 227000 | 227000 | 227500 | 227000 | 209 |
| 579 | 20240807 | 091800 | 5735890500 | 227000 | 227000 | 227500 | 226500 | 1044 |
| 580 | 20240807 | 091700 | 5499123500 | 226500 | 226000 | 227500 | 226000 | 1734 |
| 581 | 20240807 | 091600 | 5106819000 | 226500 | 227500 | 228000 | 226000 | 2238 |
| 582 | 20240807 | 091500 | 4598828500 | 227500 | 227500 | 228000 | 227000 | 582 |
| 583 | 20240807 | 091400 | 4466460000 | 227500 | 228000 | 228000 | 227000 | 809 |
| 584 | 20240807 | 091300 | 4282434000 | 228000 | 229000 | 229500 | 227500 | 1012 |
| 585 | 20240807 | 091200 | 4051307500 | 229000 | 229500 | 230000 | 229000 | 269 |
| 586 | 20240807 | 091100 | 3989600000 | 229500 | 229000 | 230000 | 229000 | 528 |
| 587 | 20240807 | 091000 | 3868505000 | 229000 | 230000 | 230000 | 229000 | 464 |
| 588 | 20240807 | 090900 | 3762020000 | 230000 | 230000 | 230500 | 229500 | 300 |
| 589 | 20240807 | 090800 | 3693018000 | 230500 | 230500 | 230500 | 230000 | 507 |
| 590 | 20240807 | 090700 | 3576165500 | 231000 | 230500 | 231500 | 229500 | 4722 |
| 591 | 20240807 | 090600 | 2489550000 | 231000 | 232000 | 232000 | 230000 | 1429 |
| 592 | 20240807 | 090500 | 2159845000 | 231500 | 231500 | 232500 | 231000 | 840 |
| 593 | 20240807 | 090400 | 1965229500 | 231500 | 229500 | 231500 | 229500 | 431 |
| 594 | 20240807 | 090300 | 1865840500 | 230000 | 230000 | 230500 | 229500 | 541 |
| 595 | 20240807 | 090200 | 1741409500 | 230000 | 231000 | 233000 | 230000 | 1319 |
| 596 | 20240807 | 090100 | 1436488000 | 231000 | 229500 | 231000 | 228500 | 2826 |
| 597 | 20240807 | 090000 | 787536500 | 229500 | 227000 | 231500 | 227000 | 3328 |