34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 2823 |
| 3 | 20240805 | 183800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 4 | 20240805 | 183700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 5 | 20240805 | 183600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 6 | 20240805 | 183500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 7 | 20240805 | 183400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 8 | 20240805 | 183300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 9 | 20240805 | 183200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 10 | 20240805 | 183100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 11 | 20240805 | 183000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 12 | 20240805 | 182900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 13 | 20240805 | 182800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 14 | 20240805 | 182700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 15 | 20240805 | 182600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 16 | 20240805 | 182500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 17 | 20240805 | 182400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 18 | 20240805 | 182300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 19 | 20240805 | 182200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 20 | 20240805 | 182100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 21 | 20240805 | 182000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 22 | 20240805 | 181900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 23 | 20240805 | 181800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 24 | 20240805 | 181700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 25 | 20240805 | 181600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 26 | 20240805 | 181500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 27 | 20240805 | 181400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 28 | 20240805 | 181300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 29 | 20240805 | 181200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 30 | 20240805 | 181100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 31 | 20240805 | 181000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 32 | 20240805 | 180900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 2823 |
| 33 | 20240805 | 180800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 34 | 20240805 | 180700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 35 | 20240805 | 180600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 36 | 20240805 | 180500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 37 | 20240805 | 180400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 38 | 20240805 | 180300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 39 | 20240805 | 180200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 40 | 20240805 | 180100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 41 | 20240805 | 180000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 42 | 20240805 | 175900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 43 | 20240805 | 175800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 44 | 20240805 | 175700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 45 | 20240805 | 175600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 46 | 20240805 | 175500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 47 | 20240805 | 175400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 48 | 20240805 | 175300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 49 | 20240805 | 175200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 50 | 20240805 | 175100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 51 | 20240805 | 175000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 52 | 20240805 | 174900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 53 | 20240805 | 174800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 54 | 20240805 | 174700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 55 | 20240805 | 174600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 56 | 20240805 | 174500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 57 | 20240805 | 174400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 58 | 20240805 | 174300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 59 | 20240805 | 174200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 60 | 20240805 | 174100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 61 | 20240805 | 174000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 62 | 20240805 | 173900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 2823 |
| 63 | 20240805 | 173800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 64 | 20240805 | 173700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 65 | 20240805 | 173600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 66 | 20240805 | 173500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 67 | 20240805 | 173400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 68 | 20240805 | 173300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 69 | 20240805 | 173200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 70 | 20240805 | 173100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 71 | 20240805 | 173000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 72 | 20240805 | 172900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 73 | 20240805 | 172800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 74 | 20240805 | 172700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 75 | 20240805 | 172600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 76 | 20240805 | 172500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 77 | 20240805 | 172400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 78 | 20240805 | 172300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 79 | 20240805 | 172200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 80 | 20240805 | 172100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 81 | 20240805 | 172000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 82 | 20240805 | 171900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 83 | 20240805 | 171800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 84 | 20240805 | 171700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 85 | 20240805 | 171600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 86 | 20240805 | 171500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 87 | 20240805 | 171400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 88 | 20240805 | 171300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 89 | 20240805 | 171200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 90 | 20240805 | 171100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 91 | 20240805 | 171000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 92 | 20240805 | 170900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 2823 |
| 93 | 20240805 | 170800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 94 | 20240805 | 170700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 95 | 20240805 | 170600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 96 | 20240805 | 170500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 97 | 20240805 | 170400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 98 | 20240805 | 170300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 99 | 20240805 | 170200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 100 | 20240805 | 170100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 101 | 20240805 | 170000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 102 | 20240805 | 165900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 103 | 20240805 | 165800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 104 | 20240805 | 165700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 105 | 20240805 | 165600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 106 | 20240805 | 165500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 107 | 20240805 | 165400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 108 | 20240805 | 165300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 109 | 20240805 | 165200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 110 | 20240805 | 165100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 111 | 20240805 | 165000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 112 | 20240805 | 164900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 113 | 20240805 | 164800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 114 | 20240805 | 164700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 115 | 20240805 | 164600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 116 | 20240805 | 164500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 117 | 20240805 | 164400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 118 | 20240805 | 164300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 119 | 20240805 | 164200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 120 | 20240805 | 164100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 121 | 20240805 | 164000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 122 | 20240805 | 163900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 2823 |
| 123 | 20240805 | 163800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 124 | 20240805 | 163700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 125 | 20240805 | 163600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 126 | 20240805 | 163500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 127 | 20240805 | 163400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 128 | 20240805 | 163300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 129 | 20240805 | 163200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 130 | 20240805 | 163100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 131 | 20240805 | 163000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 132 | 20240805 | 162900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 133 | 20240805 | 162800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 134 | 20240805 | 162700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 135 | 20240805 | 162600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 136 | 20240805 | 162500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 137 | 20240805 | 162400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 138 | 20240805 | 162300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 139 | 20240805 | 162200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 140 | 20240805 | 162100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 141 | 20240805 | 162000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 142 | 20240805 | 161900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 143 | 20240805 | 161800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 144 | 20240805 | 161700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 145 | 20240805 | 161600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 146 | 20240805 | 161500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 147 | 20240805 | 161400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 148 | 20240805 | 161300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 149 | 20240805 | 161200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 150 | 20240805 | 161100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 151 | 20240805 | 161000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 152 | 20240805 | 160900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 2823 |
| 153 | 20240805 | 160800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 154 | 20240805 | 160700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 155 | 20240805 | 160600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 156 | 20240805 | 160500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 157 | 20240805 | 160400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 158 | 20240805 | 160300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 159 | 20240805 | 160200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 160 | 20240805 | 160100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 161 | 20240805 | 160000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 162 | 20240805 | 155900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 163 | 20240805 | 155800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 164 | 20240805 | 155700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 165 | 20240805 | 155600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 166 | 20240805 | 155500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 167 | 20240805 | 155400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 168 | 20240805 | 155300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 169 | 20240805 | 155200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 170 | 20240805 | 155100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 171 | 20240805 | 155000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 172 | 20240805 | 154900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 173 | 20240805 | 154800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 174 | 20240805 | 154700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 175 | 20240805 | 154600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 176 | 20240805 | 154500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 177 | 20240805 | 154400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 178 | 20240805 | 154300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 179 | 20240805 | 154200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 180 | 20240805 | 154100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 181 | 20240805 | 154000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 182 | 20240805 | 153900 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 2823 |
| 183 | 20240805 | 153800 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 184 | 20240805 | 153700 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 185 | 20240805 | 153600 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 186 | 20240805 | 153500 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 187 | 20240805 | 153400 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 188 | 20240805 | 153300 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 189 | 20240805 | 153200 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 190 | 20240805 | 153100 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 0 |
| 191 | 20240805 | 153000 | 118217293500 | 528000 | 528000 | 528000 | 528000 | 2823 |
| 192 | 20240805 | 152900 | 116726749500 | 527000 | 527000 | 527000 | 527000 | 0 |
| 193 | 20240805 | 152800 | 116726749500 | 527000 | 527000 | 527000 | 527000 | 0 |
| 194 | 20240805 | 152700 | 116726749500 | 527000 | 527000 | 527000 | 527000 | 0 |
| 195 | 20240805 | 152600 | 116726749500 | 527000 | 527000 | 527000 | 527000 | 0 |
| 196 | 20240805 | 152500 | 116726749500 | 527000 | 527000 | 527000 | 527000 | 0 |
| 197 | 20240805 | 152400 | 116726749500 | 527000 | 527000 | 527000 | 527000 | 0 |
| 198 | 20240805 | 152300 | 116726749500 | 527000 | 527000 | 527000 | 527000 | 0 |
| 199 | 20240805 | 152200 | 116726749500 | 527000 | 527000 | 527000 | 527000 | 0 |
| 200 | 20240805 | 152100 | 116726749500 | 527000 | 527000 | 527000 | 527000 | 0 |
| 201 | 20240805 | 152000 | 116726749500 | 527000 | 527000 | 527000 | 527000 | 0 |
| 202 | 20240805 | 151900 | 116726749500 | 527000 | 532000 | 532000 | 527000 | 839 |
| 203 | 20240805 | 151800 | 116282614500 | 531000 | 534000 | 535000 | 528000 | 1818 |
| 204 | 20240805 | 151700 | 115317139500 | 534000 | 532000 | 535000 | 531000 | 681 |
| 205 | 20240805 | 151600 | 114954361500 | 532000 | 528000 | 532000 | 528000 | 937 |
| 206 | 20240805 | 151500 | 114457106500 | 530000 | 529000 | 530000 | 527000 | 333 |
| 207 | 20240805 | 151400 | 114280991500 | 530000 | 528000 | 530000 | 527000 | 639 |
| 208 | 20240805 | 151300 | 113943450500 | 528000 | 525000 | 528000 | 525000 | 466 |
| 209 | 20240805 | 151200 | 113697945500 | 524000 | 525000 | 528000 | 523000 | 1073 |
| 210 | 20240805 | 151100 | 113134230500 | 525000 | 528000 | 528000 | 523000 | 618 |
| 211 | 20240805 | 151000 | 112809375500 | 528000 | 527000 | 529000 | 526000 | 716 |
| 212 | 20240805 | 150900 | 112431304500 | 527000 | 527000 | 527000 | 524000 | 514 |
| 213 | 20240805 | 150800 | 112160955500 | 526000 | 525000 | 527000 | 522000 | 640 |
| 214 | 20240805 | 150700 | 111824914500 | 525000 | 523000 | 526000 | 522000 | 712 |
| 215 | 20240805 | 150600 | 111451895500 | 523000 | 524000 | 526000 | 523000 | 575 |
| 216 | 20240805 | 150500 | 111150574500 | 524000 | 524000 | 526000 | 522000 | 540 |
| 217 | 20240805 | 150400 | 110867998500 | 525000 | 525000 | 530000 | 521000 | 1565 |
| 218 | 20240805 | 150300 | 110042570500 | 525000 | 528000 | 529000 | 520000 | 1402 |
| 219 | 20240805 | 150200 | 109309657500 | 529000 | 521000 | 529000 | 520000 | 1742 |
| 220 | 20240805 | 150100 | 108395628500 | 521000 | 526000 | 528000 | 520000 | 1014 |
| 221 | 20240805 | 150000 | 107864558500 | 526000 | 519000 | 527000 | 519000 | 3366 |
| 222 | 20240805 | 145900 | 106097559500 | 519000 | 509000 | 519000 | 509000 | 1761 |
| 223 | 20240805 | 145800 | 105192545500 | 509000 | 509000 | 512000 | 507000 | 1419 |
| 224 | 20240805 | 145700 | 104468891500 | 508000 | 490000 | 510000 | 489500 | 5500 |
| 225 | 20240805 | 145600 | 101711601000 | 490000 | 491500 | 492000 | 486000 | 2363 |
| 226 | 20240805 | 145500 | 100555277500 | 491000 | 495000 | 496000 | 490000 | 1359 |
| 227 | 20240805 | 145400 | 99886353500 | 495500 | 492000 | 497000 | 492000 | 1392 |
| 228 | 20240805 | 145300 | 99199262000 | 491500 | 495000 | 495000 | 490000 | 1654 |
| 229 | 20240805 | 145200 | 98385451500 | 495500 | 500000 | 501000 | 491000 | 2458 |
| 230 | 20240805 | 145100 | 97167352000 | 500000 | 503000 | 503000 | 499500 | 1051 |
| 231 | 20240805 | 145000 | 96641269000 | 502000 | 499500 | 506000 | 499000 | 1263 |
| 232 | 20240805 | 144900 | 96007699500 | 499500 | 503000 | 504000 | 499000 | 2172 |
| 233 | 20240805 | 144800 | 94918532000 | 503000 | 506000 | 509000 | 503000 | 1422 |
| 234 | 20240805 | 144700 | 94198321000 | 507000 | 509000 | 509000 | 506000 | 831 |
| 235 | 20240805 | 144600 | 93776674000 | 508000 | 508000 | 510000 | 507000 | 788 |
| 236 | 20240805 | 144500 | 93376408000 | 509000 | 508000 | 511000 | 508000 | 1323 |
| 237 | 20240805 | 144400 | 92702741000 | 508000 | 509000 | 510000 | 508000 | 4751 |
| 238 | 20240805 | 144300 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 239 | 20240805 | 144200 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 240 | 20240805 | 144100 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 241 | 20240805 | 144000 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 242 | 20240805 | 143900 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 243 | 20240805 | 143800 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 244 | 20240805 | 143700 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 245 | 20240805 | 143600 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 246 | 20240805 | 143500 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 247 | 20240805 | 143400 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 248 | 20240805 | 143300 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 249 | 20240805 | 143200 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 250 | 20240805 | 143100 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 251 | 20240805 | 143000 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 252 | 20240805 | 142900 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 253 | 20240805 | 142800 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 254 | 20240805 | 142700 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 255 | 20240805 | 142600 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 256 | 20240805 | 142500 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 257 | 20240805 | 142400 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 258 | 20240805 | 142300 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 259 | 20240805 | 142200 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 260 | 20240805 | 142100 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 261 | 20240805 | 142000 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 262 | 20240805 | 141900 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 263 | 20240805 | 141800 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 264 | 20240805 | 141700 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 265 | 20240805 | 141600 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 266 | 20240805 | 141500 | 90284673000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 267 | 20240805 | 141400 | 90284673000 | 518000 | 519000 | 520000 | 518000 | 130 |
| 268 | 20240805 | 141300 | 90217259000 | 518000 | 519000 | 521000 | 518000 | 405 |
| 269 | 20240805 | 141200 | 90006817000 | 519000 | 520000 | 520000 | 519000 | 366 |
| 270 | 20240805 | 141100 | 89816688000 | 521000 | 521000 | 521000 | 518000 | 737 |
| 271 | 20240805 | 141000 | 89433985000 | 519000 | 520000 | 521000 | 517000 | 2016 |
| 272 | 20240805 | 140900 | 88386958000 | 521000 | 523000 | 524000 | 520000 | 734 |
| 273 | 20240805 | 140800 | 88004015000 | 524000 | 524000 | 525000 | 523000 | 381 |
| 274 | 20240805 | 140700 | 87804440000 | 524000 | 525000 | 526000 | 523000 | 729 |
| 275 | 20240805 | 140600 | 87422039000 | 526000 | 526000 | 527000 | 525000 | 767 |
| 276 | 20240805 | 140500 | 87019111000 | 528000 | 526000 | 528000 | 526000 | 372 |
| 277 | 20240805 | 140400 | 86823186000 | 526000 | 526000 | 527000 | 525000 | 777 |
| 278 | 20240805 | 140300 | 86414518000 | 526000 | 527000 | 528000 | 526000 | 276 |
| 279 | 20240805 | 140200 | 86269080000 | 527000 | 527000 | 528000 | 527000 | 489 |
| 280 | 20240805 | 140100 | 86011144000 | 528000 | 528000 | 529000 | 527000 | 107 |
| 281 | 20240805 | 140000 | 85954724000 | 528000 | 528000 | 529000 | 527000 | 192 |
| 282 | 20240805 | 135900 | 85853337000 | 528000 | 528000 | 529000 | 528000 | 172 |
| 283 | 20240805 | 135800 | 85762473000 | 528000 | 529000 | 530000 | 528000 | 194 |
| 284 | 20240805 | 135700 | 85659868000 | 529000 | 530000 | 530000 | 528000 | 268 |
| 285 | 20240805 | 135600 | 85518067000 | 530000 | 530000 | 531000 | 529000 | 234 |
| 286 | 20240805 | 135500 | 85394099000 | 530000 | 530000 | 531000 | 529000 | 204 |
| 287 | 20240805 | 135400 | 85285961000 | 529000 | 530000 | 531000 | 529000 | 172 |
| 288 | 20240805 | 135300 | 85194865000 | 529000 | 529000 | 530000 | 528000 | 469 |
| 289 | 20240805 | 135200 | 84946538000 | 529000 | 529000 | 529000 | 528000 | 571 |
| 290 | 20240805 | 135100 | 84644825000 | 528000 | 528000 | 529000 | 528000 | 136 |
| 291 | 20240805 | 135000 | 84572963000 | 529000 | 528000 | 529000 | 528000 | 235 |
| 292 | 20240805 | 134900 | 84448712000 | 528000 | 529000 | 530000 | 528000 | 337 |
| 293 | 20240805 | 134800 | 84270456000 | 529000 | 529000 | 530000 | 528000 | 381 |
| 294 | 20240805 | 134700 | 84068971000 | 528000 | 529000 | 529000 | 528000 | 219 |
| 295 | 20240805 | 134600 | 83953134000 | 529000 | 529000 | 530000 | 529000 | 108 |
| 296 | 20240805 | 134500 | 83895955000 | 529000 | 528000 | 531000 | 528000 | 640 |
| 297 | 20240805 | 134400 | 83557048000 | 529000 | 528000 | 529000 | 528000 | 156 |
| 298 | 20240805 | 134300 | 83474642000 | 528000 | 528000 | 530000 | 528000 | 326 |
| 299 | 20240805 | 134200 | 83302211000 | 528000 | 529000 | 530000 | 527000 | 347 |
| 300 | 20240805 | 134100 | 83118883000 | 529000 | 530000 | 531000 | 528000 | 508 |
| 301 | 20240805 | 134000 | 82850034000 | 530000 | 530000 | 531000 | 527000 | 563 |
| 302 | 20240805 | 133900 | 82552343000 | 530000 | 529000 | 530000 | 529000 | 804 |
| 303 | 20240805 | 133800 | 82126839000 | 529000 | 529000 | 530000 | 528000 | 203 |
| 304 | 20240805 | 133700 | 82019433000 | 529000 | 530000 | 530000 | 527000 | 425 |
| 305 | 20240805 | 133600 | 81794880000 | 529000 | 530000 | 531000 | 529000 | 257 |
| 306 | 20240805 | 133500 | 81658805000 | 530000 | 529000 | 531000 | 529000 | 258 |
| 307 | 20240805 | 133400 | 81522042000 | 529000 | 530000 | 531000 | 529000 | 154 |
| 308 | 20240805 | 133300 | 81440462000 | 530000 | 532000 | 532000 | 528000 | 278 |
| 309 | 20240805 | 133200 | 81293069000 | 532000 | 529000 | 533000 | 529000 | 609 |
| 310 | 20240805 | 133100 | 80969642000 | 529000 | 529000 | 530000 | 528000 | 589 |
| 311 | 20240805 | 133000 | 80658000000 | 530000 | 528000 | 531000 | 527000 | 916 |
| 312 | 20240805 | 132900 | 80173568000 | 527000 | 529000 | 530000 | 527000 | 727 |
| 313 | 20240805 | 132800 | 79789496000 | 530000 | 530000 | 530000 | 529000 | 97 |
| 314 | 20240805 | 132700 | 79738140000 | 529000 | 530000 | 531000 | 529000 | 283 |
| 315 | 20240805 | 132600 | 79588168000 | 529000 | 532000 | 532000 | 529000 | 196 |
| 316 | 20240805 | 132500 | 79484119000 | 532000 | 530000 | 533000 | 529000 | 302 |
| 317 | 20240805 | 132400 | 79323656000 | 530000 | 530000 | 531000 | 529000 | 396 |
| 318 | 20240805 | 132300 | 79113706000 | 531000 | 531000 | 532000 | 530000 | 185 |
| 319 | 20240805 | 132200 | 79015524000 | 531000 | 530000 | 533000 | 530000 | 290 |
| 320 | 20240805 | 132100 | 78861444000 | 530000 | 531000 | 533000 | 530000 | 254 |
| 321 | 20240805 | 132000 | 78726548000 | 531000 | 531000 | 532000 | 529000 | 244 |
| 322 | 20240805 | 131900 | 78597162000 | 531000 | 533000 | 534000 | 530000 | 216 |
| 323 | 20240805 | 131800 | 78482290000 | 535000 | 533000 | 535000 | 531000 | 253 |
| 324 | 20240805 | 131700 | 78347350000 | 532000 | 532000 | 533000 | 529000 | 645 |
| 325 | 20240805 | 131600 | 78004829000 | 531000 | 532000 | 532000 | 531000 | 172 |
| 326 | 20240805 | 131500 | 77913448000 | 532000 | 533000 | 534000 | 531000 | 199 |
| 327 | 20240805 | 131400 | 77807619000 | 533000 | 529000 | 533000 | 529000 | 607 |
| 328 | 20240805 | 131300 | 77485375000 | 529000 | 529000 | 530000 | 528000 | 334 |
| 329 | 20240805 | 131200 | 77308732000 | 528000 | 529000 | 530000 | 528000 | 117 |
| 330 | 20240805 | 131100 | 77246901000 | 530000 | 532000 | 533000 | 529000 | 522 |
| 331 | 20240805 | 131000 | 76969950000 | 532000 | 531000 | 533000 | 531000 | 448 |
| 332 | 20240805 | 130900 | 76731381000 | 531000 | 530000 | 532000 | 530000 | 234 |
| 333 | 20240805 | 130800 | 76607151000 | 530000 | 528000 | 531000 | 527000 | 978 |
| 334 | 20240805 | 130700 | 76089287000 | 528000 | 529000 | 529000 | 527000 | 234 |
| 335 | 20240805 | 130600 | 75965721000 | 530000 | 528000 | 530000 | 526000 | 503 |
| 336 | 20240805 | 130500 | 75699977000 | 528000 | 528000 | 529000 | 527000 | 477 |
| 337 | 20240805 | 130400 | 75448105000 | 529000 | 529000 | 531000 | 528000 | 738 |
| 338 | 20240805 | 130300 | 75057437000 | 529000 | 528000 | 530000 | 528000 | 462 |
| 339 | 20240805 | 130200 | 74813063000 | 529000 | 529000 | 531000 | 528000 | 841 |
| 340 | 20240805 | 130100 | 74367752000 | 529000 | 530000 | 531000 | 528000 | 1201 |
| 341 | 20240805 | 130000 | 73732235000 | 530000 | 532000 | 532000 | 530000 | 767 |
| 342 | 20240805 | 125900 | 73325146000 | 532000 | 532000 | 534000 | 531000 | 860 |
| 343 | 20240805 | 125800 | 72867398000 | 533000 | 535000 | 535000 | 533000 | 500 |
| 344 | 20240805 | 125700 | 72600622000 | 535000 | 536000 | 536000 | 534000 | 242 |
| 345 | 20240805 | 125600 | 72471127000 | 536000 | 537000 | 537000 | 535000 | 119 |
| 346 | 20240805 | 125500 | 72407322000 | 536000 | 537000 | 537000 | 536000 | 164 |
| 347 | 20240805 | 125400 | 72319302000 | 537000 | 537000 | 537000 | 536000 | 211 |
| 348 | 20240805 | 125300 | 72206063000 | 537000 | 536000 | 537000 | 535000 | 509 |
| 349 | 20240805 | 125200 | 71932943000 | 537000 | 536000 | 538000 | 535000 | 409 |
| 350 | 20240805 | 125100 | 71713421000 | 536000 | 536000 | 536000 | 535000 | 425 |
| 351 | 20240805 | 125000 | 71485931000 | 535000 | 536000 | 537000 | 535000 | 279 |
| 352 | 20240805 | 124900 | 71336463000 | 536000 | 536000 | 537000 | 535000 | 404 |
| 353 | 20240805 | 124800 | 71119972000 | 536000 | 535000 | 536000 | 535000 | 106 |
| 354 | 20240805 | 124700 | 71063238000 | 536000 | 536000 | 536000 | 535000 | 137 |
| 355 | 20240805 | 124600 | 70989865000 | 536000 | 535000 | 537000 | 535000 | 397 |
| 356 | 20240805 | 124500 | 70777143000 | 535000 | 534000 | 535000 | 534000 | 190 |
| 357 | 20240805 | 124400 | 70675548000 | 534000 | 534000 | 536000 | 534000 | 1492 |
| 358 | 20240805 | 124300 | 69878564000 | 535000 | 534000 | 536000 | 534000 | 523 |
| 359 | 20240805 | 124200 | 69598670000 | 535000 | 535000 | 537000 | 534000 | 1225 |
| 360 | 20240805 | 124100 | 68942598000 | 535000 | 535000 | 536000 | 535000 | 797 |
| 361 | 20240805 | 124000 | 68515747000 | 535000 | 536000 | 537000 | 535000 | 431 |
| 362 | 20240805 | 123900 | 68284668000 | 537000 | 537000 | 537000 | 535000 | 329 |
| 363 | 20240805 | 123800 | 68108387000 | 537000 | 536000 | 537000 | 535000 | 417 |
| 364 | 20240805 | 123700 | 67884899000 | 537000 | 537000 | 539000 | 536000 | 486 |
| 365 | 20240805 | 123600 | 67623655000 | 537000 | 538000 | 538000 | 537000 | 597 |
| 366 | 20240805 | 123500 | 67302596000 | 537000 | 538000 | 539000 | 537000 | 174 |
| 367 | 20240805 | 123400 | 67209030000 | 538000 | 539000 | 539000 | 537000 | 149 |
| 368 | 20240805 | 123300 | 67128879000 | 538000 | 538000 | 539000 | 537000 | 90 |
| 369 | 20240805 | 123200 | 67080470000 | 538000 | 538000 | 539000 | 538000 | 282 |
| 370 | 20240805 | 123100 | 66928748000 | 538000 | 538000 | 539000 | 537000 | 285 |
| 371 | 20240805 | 123000 | 66775501000 | 537000 | 538000 | 538000 | 537000 | 122 |
| 372 | 20240805 | 122900 | 66709910000 | 537000 | 539000 | 539000 | 537000 | 110 |
| 373 | 20240805 | 122800 | 66650808000 | 539000 | 537000 | 539000 | 537000 | 165 |
| 374 | 20240805 | 122700 | 66562092000 | 537000 | 538000 | 539000 | 537000 | 90 |
| 375 | 20240805 | 122600 | 66513708000 | 537000 | 538000 | 538000 | 537000 | 262 |
| 376 | 20240805 | 122500 | 66372859000 | 537000 | 539000 | 539000 | 537000 | 88 |
| 377 | 20240805 | 122400 | 66325532000 | 539000 | 537000 | 539000 | 536000 | 221 |
| 378 | 20240805 | 122300 | 66206659000 | 538000 | 538000 | 539000 | 536000 | 638 |
| 379 | 20240805 | 122200 | 65863824000 | 539000 | 539000 | 540000 | 538000 | 256 |
| 380 | 20240805 | 122100 | 65725952000 | 538000 | 539000 | 540000 | 537000 | 301 |
| 381 | 20240805 | 122000 | 65564003000 | 539000 | 537000 | 539000 | 537000 | 431 |
| 382 | 20240805 | 121900 | 65331995000 | 537000 | 537000 | 538000 | 537000 | 162 |
| 383 | 20240805 | 121800 | 65244965000 | 537000 | 537000 | 538000 | 536000 | 115 |
| 384 | 20240805 | 121700 | 65183150000 | 538000 | 537000 | 538000 | 536000 | 697 |
| 385 | 20240805 | 121600 | 64808682000 | 537000 | 538000 | 539000 | 537000 | 378 |
| 386 | 20240805 | 121500 | 64605450000 | 537000 | 537000 | 538000 | 537000 | 170 |
| 387 | 20240805 | 121400 | 64514105000 | 538000 | 536000 | 539000 | 536000 | 125 |
| 388 | 20240805 | 121300 | 64446874000 | 537000 | 538000 | 538000 | 537000 | 872 |
| 389 | 20240805 | 121200 | 63978381000 | 538000 | 538000 | 539000 | 537000 | 419 |
| 390 | 20240805 | 121100 | 63752877000 | 538000 | 538000 | 539000 | 537000 | 203 |
| 391 | 20240805 | 121000 | 63643605000 | 538000 | 540000 | 540000 | 538000 | 772 |
| 392 | 20240805 | 120900 | 63228152000 | 538000 | 541000 | 541000 | 538000 | 424 |
| 393 | 20240805 | 120800 | 62999468000 | 540000 | 540000 | 541000 | 540000 | 100 |
| 394 | 20240805 | 120700 | 62945438000 | 540000 | 541000 | 541000 | 540000 | 293 |
| 395 | 20240805 | 120600 | 62787089000 | 541000 | 541000 | 542000 | 541000 | 160 |
| 396 | 20240805 | 120500 | 62700481000 | 541000 | 542000 | 542000 | 541000 | 88 |
| 397 | 20240805 | 120400 | 62652832000 | 541000 | 542000 | 542000 | 541000 | 132 |
| 398 | 20240805 | 120300 | 62581369000 | 541000 | 542000 | 543000 | 541000 | 163 |
| 399 | 20240805 | 120200 | 62493033000 | 543000 | 540000 | 543000 | 540000 | 405 |
| 400 | 20240805 | 120100 | 62273414000 | 541000 | 540000 | 542000 | 539000 | 387 |
| 401 | 20240805 | 120000 | 62064159000 | 539000 | 540000 | 541000 | 538000 | 695 |
| 402 | 20240805 | 115900 | 61689193000 | 539000 | 539000 | 540000 | 539000 | 184 |
| 403 | 20240805 | 115800 | 61589976000 | 539000 | 540000 | 540000 | 539000 | 96 |
| 404 | 20240805 | 115700 | 61538196000 | 539000 | 541000 | 541000 | 539000 | 267 |
| 405 | 20240805 | 115600 | 61394073000 | 541000 | 539000 | 541000 | 539000 | 436 |
| 406 | 20240805 | 115500 | 61158666000 | 539000 | 539000 | 540000 | 539000 | 194 |
| 407 | 20240805 | 115400 | 61053974000 | 539000 | 541000 | 541000 | 539000 | 180 |
| 408 | 20240805 | 115300 | 60956782000 | 540000 | 539000 | 541000 | 539000 | 331 |
| 409 | 20240805 | 115200 | 60778095000 | 539000 | 539000 | 540000 | 538000 | 454 |
| 410 | 20240805 | 115100 | 60533429000 | 539000 | 539000 | 539000 | 538000 | 1033 |
| 411 | 20240805 | 115000 | 59976727000 | 539000 | 541000 | 541000 | 539000 | 730 |
| 412 | 20240805 | 114900 | 59582440000 | 541000 | 541000 | 542000 | 541000 | 176 |
| 413 | 20240805 | 114800 | 59487188000 | 542000 | 541000 | 542000 | 541000 | 143 |
| 414 | 20240805 | 114700 | 59409796000 | 541000 | 542000 | 542000 | 541000 | 219 |
| 415 | 20240805 | 114600 | 59291177000 | 541000 | 543000 | 543000 | 541000 | 199 |
| 416 | 20240805 | 114500 | 59183300000 | 542000 | 541000 | 543000 | 541000 | 356 |
| 417 | 20240805 | 114400 | 58990370000 | 542000 | 543000 | 543000 | 541000 | 286 |
| 418 | 20240805 | 114300 | 58835367000 | 543000 | 542000 | 543000 | 542000 | 198 |
| 419 | 20240805 | 114200 | 58727991000 | 542000 | 543000 | 544000 | 542000 | 285 |
| 420 | 20240805 | 114100 | 58573243000 | 543000 | 543000 | 544000 | 543000 | 57 |
| 421 | 20240805 | 114000 | 58542267000 | 543000 | 543000 | 544000 | 542000 | 179 |
| 422 | 20240805 | 113900 | 58445056000 | 543000 | 543000 | 544000 | 542000 | 147 |
| 423 | 20240805 | 113800 | 58365233000 | 543000 | 543000 | 544000 | 542000 | 637 |
| 424 | 20240805 | 113700 | 58019356000 | 544000 | 543000 | 544000 | 543000 | 154 |
| 425 | 20240805 | 113600 | 57935703000 | 543000 | 544000 | 545000 | 543000 | 225 |
| 426 | 20240805 | 113500 | 57813430000 | 543000 | 543000 | 545000 | 542000 | 314 |
| 427 | 20240805 | 113400 | 57642809000 | 543000 | 544000 | 544000 | 542000 | 269 |
| 428 | 20240805 | 113300 | 57496804000 | 543000 | 544000 | 545000 | 543000 | 284 |
| 429 | 20240805 | 113200 | 57342483000 | 544000 | 544000 | 545000 | 543000 | 444 |
| 430 | 20240805 | 113100 | 57101012000 | 544000 | 544000 | 546000 | 544000 | 262 |
| 431 | 20240805 | 113000 | 56958403000 | 544000 | 545000 | 546000 | 544000 | 313 |
| 432 | 20240805 | 112900 | 56787770000 | 545000 | 547000 | 547000 | 545000 | 451 |
| 433 | 20240805 | 112800 | 56541601000 | 546000 | 547000 | 549000 | 546000 | 309 |
| 434 | 20240805 | 112700 | 56372482000 | 547000 | 546000 | 549000 | 546000 | 503 |
| 435 | 20240805 | 112600 | 56097221000 | 547000 | 546000 | 547000 | 546000 | 125 |
| 436 | 20240805 | 112500 | 56028908000 | 547000 | 544000 | 548000 | 544000 | 758 |
| 437 | 20240805 | 112400 | 55615044000 | 544000 | 545000 | 545000 | 542000 | 112 |
| 438 | 20240805 | 112300 | 55554140000 | 542000 | 545000 | 546000 | 542000 | 395 |
| 439 | 20240805 | 112200 | 55339150000 | 545000 | 544000 | 546000 | 543000 | 280 |
| 440 | 20240805 | 112100 | 55186705000 | 544000 | 544000 | 545000 | 543000 | 479 |
| 441 | 20240805 | 112000 | 54925901000 | 543000 | 543000 | 544000 | 542000 | 470 |
| 442 | 20240805 | 111900 | 54670649000 | 543000 | 544000 | 544000 | 542000 | 169 |
| 443 | 20240805 | 111800 | 54578883000 | 542000 | 541000 | 543000 | 540000 | 655 |
| 444 | 20240805 | 111700 | 54224488000 | 542000 | 544000 | 544000 | 541000 | 338 |
| 445 | 20240805 | 111600 | 54041303000 | 543000 | 542000 | 543000 | 541000 | 225 |
| 446 | 20240805 | 111500 | 53919307000 | 543000 | 543000 | 545000 | 540000 | 412 |
| 447 | 20240805 | 111400 | 53695879000 | 543000 | 543000 | 544000 | 540000 | 881 |
| 448 | 20240805 | 111300 | 53218116000 | 544000 | 544000 | 545000 | 543000 | 604 |
| 449 | 20240805 | 111200 | 52889522000 | 544000 | 544000 | 545000 | 543000 | 437 |
| 450 | 20240805 | 111100 | 52651500000 | 544000 | 546000 | 546000 | 544000 | 130 |
| 451 | 20240805 | 111000 | 52580630000 | 546000 | 544000 | 546000 | 544000 | 145 |
| 452 | 20240805 | 110900 | 52501632000 | 544000 | 544000 | 545000 | 541000 | 461 |
| 453 | 20240805 | 110800 | 52251345000 | 544000 | 544000 | 545000 | 543000 | 183 |
| 454 | 20240805 | 110700 | 52151816000 | 544000 | 545000 | 545000 | 543000 | 216 |
| 455 | 20240805 | 110600 | 52034280000 | 544000 | 546000 | 547000 | 544000 | 156 |
| 456 | 20240805 | 110500 | 51949179000 | 547000 | 547000 | 548000 | 544000 | 457 |
| 457 | 20240805 | 110400 | 51699665000 | 547000 | 548000 | 548000 | 546000 | 171 |
| 458 | 20240805 | 110300 | 51606238000 | 547000 | 548000 | 548000 | 547000 | 410 |
| 459 | 20240805 | 110200 | 51381661000 | 547000 | 546000 | 548000 | 545000 | 542 |
| 460 | 20240805 | 110100 | 51085571000 | 547000 | 546000 | 548000 | 545000 | 373 |
| 461 | 20240805 | 110000 | 50881760000 | 546000 | 547000 | 547000 | 546000 | 171 |
| 462 | 20240805 | 105900 | 50788379000 | 546000 | 545000 | 547000 | 545000 | 305 |
| 463 | 20240805 | 105800 | 50621743000 | 544000 | 545000 | 546000 | 544000 | 385 |
| 464 | 20240805 | 105700 | 50411790000 | 545000 | 543000 | 545000 | 543000 | 487 |
| 465 | 20240805 | 105600 | 50146583000 | 543000 | 542000 | 544000 | 541000 | 256 |
| 466 | 20240805 | 105500 | 50007593000 | 542000 | 542000 | 544000 | 540000 | 202 |
| 467 | 20240805 | 105400 | 49898224000 | 542000 | 543000 | 544000 | 541000 | 281 |
| 468 | 20240805 | 105300 | 49745863000 | 544000 | 542000 | 544000 | 541000 | 200 |
| 469 | 20240805 | 105200 | 49637404000 | 541000 | 544000 | 545000 | 541000 | 1016 |
| 470 | 20240805 | 105100 | 49086075000 | 544000 | 546000 | 547000 | 544000 | 863 |
| 471 | 20240805 | 105000 | 48615127000 | 546000 | 548000 | 548000 | 546000 | 148 |
| 472 | 20240805 | 104900 | 48534202000 | 547000 | 544000 | 548000 | 544000 | 433 |
| 473 | 20240805 | 104800 | 48297804000 | 544000 | 545000 | 546000 | 544000 | 85 |
| 474 | 20240805 | 104700 | 48251486000 | 545000 | 543000 | 545000 | 542000 | 889 |
| 475 | 20240805 | 104600 | 47768893000 | 543000 | 543000 | 543000 | 541000 | 287 |
| 476 | 20240805 | 104500 | 47613268000 | 541000 | 543000 | 543000 | 541000 | 203 |
| 477 | 20240805 | 104400 | 47503194000 | 543000 | 543000 | 545000 | 543000 | 420 |
| 478 | 20240805 | 104300 | 47274692000 | 543000 | 544000 | 544000 | 542000 | 138 |
| 479 | 20240805 | 104200 | 47199703000 | 543000 | 544000 | 545000 | 542000 | 286 |
| 480 | 20240805 | 104100 | 47044323000 | 545000 | 546000 | 546000 | 544000 | 196 |
| 481 | 20240805 | 104000 | 46937612000 | 546000 | 543000 | 546000 | 542000 | 376 |
| 482 | 20240805 | 103900 | 46733049000 | 542000 | 545000 | 545000 | 542000 | 185 |
| 483 | 20240805 | 103800 | 46632567000 | 544000 | 544000 | 545000 | 543000 | 405 |
| 484 | 20240805 | 103700 | 46412213000 | 544000 | 540000 | 544000 | 540000 | 296 |
| 485 | 20240805 | 103600 | 46251805000 | 540000 | 539000 | 541000 | 539000 | 1332 |
| 486 | 20240805 | 103500 | 45531927000 | 539000 | 542000 | 543000 | 538000 | 2564 |
| 487 | 20240805 | 103400 | 44146668000 | 541000 | 542000 | 543000 | 539000 | 523 |
| 488 | 20240805 | 103300 | 43863827000 | 542000 | 543000 | 545000 | 542000 | 326 |
| 489 | 20240805 | 103200 | 43686894000 | 543000 | 543000 | 547000 | 543000 | 315 |
| 490 | 20240805 | 103100 | 43515471000 | 543000 | 543000 | 544000 | 542000 | 343 |
| 491 | 20240805 | 103000 | 43328998000 | 542000 | 539000 | 543000 | 539000 | 1724 |
| 492 | 20240805 | 102900 | 42394885000 | 539000 | 540000 | 541000 | 538000 | 2193 |
| 493 | 20240805 | 102800 | 41210801000 | 541000 | 542000 | 542000 | 540000 | 1409 |
| 494 | 20240805 | 102700 | 40449092000 | 541000 | 543000 | 543000 | 540000 | 784 |
| 495 | 20240805 | 102600 | 40025135000 | 541000 | 542000 | 543000 | 541000 | 316 |
| 496 | 20240805 | 102500 | 39854064000 | 541000 | 542000 | 543000 | 541000 | 941 |
| 497 | 20240805 | 102400 | 39344473000 | 541000 | 544000 | 544000 | 541000 | 1969 |
| 498 | 20240805 | 102300 | 38276923000 | 544000 | 547000 | 547000 | 544000 | 622 |
| 499 | 20240805 | 102200 | 37937728000 | 547000 | 548000 | 548000 | 546000 | 370 |
| 500 | 20240805 | 102100 | 37735257000 | 548000 | 546000 | 549000 | 546000 | 263 |
| 501 | 20240805 | 102000 | 37591299000 | 547000 | 546000 | 548000 | 546000 | 176 |
| 502 | 20240805 | 101900 | 37495075000 | 547000 | 547000 | 547000 | 546000 | 393 |
| 503 | 20240805 | 101800 | 37280237000 | 546000 | 544000 | 546000 | 544000 | 294 |
| 504 | 20240805 | 101700 | 37119994000 | 545000 | 545000 | 546000 | 544000 | 633 |
| 505 | 20240805 | 101600 | 36774962000 | 545000 | 545000 | 546000 | 544000 | 1477 |
| 506 | 20240805 | 101500 | 35969871000 | 545000 | 546000 | 546000 | 545000 | 230 |
| 507 | 20240805 | 101400 | 35844478000 | 545000 | 546000 | 547000 | 545000 | 291 |
| 508 | 20240805 | 101300 | 35685724000 | 545000 | 546000 | 547000 | 545000 | 319 |
| 509 | 20240805 | 101200 | 35511657000 | 546000 | 546000 | 546000 | 545000 | 1197 |
| 510 | 20240805 | 101100 | 34858930000 | 546000 | 547000 | 547000 | 546000 | 799 |
| 511 | 20240805 | 101000 | 34422389000 | 547000 | 549000 | 549000 | 547000 | 1059 |
| 512 | 20240805 | 100900 | 33842707000 | 548000 | 548000 | 549000 | 548000 | 124 |
| 513 | 20240805 | 100800 | 33774718000 | 549000 | 549000 | 550000 | 549000 | 144 |
| 514 | 20240805 | 100700 | 33695656000 | 549000 | 549000 | 550000 | 548000 | 493 |
| 515 | 20240805 | 100600 | 33424992000 | 549000 | 551000 | 552000 | 549000 | 745 |
| 516 | 20240805 | 100500 | 33014972000 | 551000 | 552000 | 553000 | 551000 | 164 |
| 517 | 20240805 | 100400 | 32924465000 | 552000 | 551000 | 554000 | 550000 | 507 |
| 518 | 20240805 | 100300 | 32644262000 | 551000 | 552000 | 552000 | 550000 | 1268 |
| 519 | 20240805 | 100200 | 31946666000 | 551000 | 552000 | 553000 | 551000 | 820 |
| 520 | 20240805 | 100100 | 31494151000 | 553000 | 553000 | 553000 | 552000 | 75 |
| 521 | 20240805 | 100000 | 31452733000 | 553000 | 553000 | 554000 | 552000 | 93 |
| 522 | 20240805 | 095900 | 31401356000 | 553000 | 555000 | 555000 | 553000 | 446 |
| 523 | 20240805 | 095800 | 31154551000 | 554000 | 555000 | 555000 | 554000 | 135 |
| 524 | 20240805 | 095700 | 31079736000 | 554000 | 555000 | 556000 | 554000 | 320 |
| 525 | 20240805 | 095600 | 30902291000 | 555000 | 556000 | 556000 | 554000 | 216 |
| 526 | 20240805 | 095500 | 30782433000 | 556000 | 556000 | 556000 | 555000 | 202 |
| 527 | 20240805 | 095400 | 30670304000 | 555000 | 557000 | 557000 | 555000 | 89 |
| 528 | 20240805 | 095300 | 30620884000 | 556000 | 554000 | 558000 | 554000 | 349 |
| 529 | 20240805 | 095200 | 30426840000 | 556000 | 554000 | 556000 | 553000 | 397 |
| 530 | 20240805 | 095100 | 30206549000 | 554000 | 555000 | 556000 | 554000 | 457 |
| 531 | 20240805 | 095000 | 29953065000 | 556000 | 557000 | 557000 | 555000 | 585 |
| 532 | 20240805 | 094900 | 29627989000 | 557000 | 558000 | 558000 | 556000 | 104 |
| 533 | 20240805 | 094800 | 29570080000 | 557000 | 558000 | 559000 | 556000 | 135 |
| 534 | 20240805 | 094700 | 29494898000 | 557000 | 556000 | 559000 | 555000 | 528 |
| 535 | 20240805 | 094600 | 29201149000 | 556000 | 558000 | 559000 | 556000 | 218 |
| 536 | 20240805 | 094500 | 29079673000 | 558000 | 559000 | 559000 | 557000 | 222 |
| 537 | 20240805 | 094400 | 28955779000 | 559000 | 560000 | 562000 | 558000 | 1081 |
| 538 | 20240805 | 094300 | 28350260000 | 558000 | 558000 | 560000 | 558000 | 254 |
| 539 | 20240805 | 094200 | 28208270000 | 558000 | 562000 | 562000 | 558000 | 392 |
| 540 | 20240805 | 094100 | 27988777000 | 562000 | 561000 | 562000 | 561000 | 78 |
| 541 | 20240805 | 094000 | 27944998000 | 560000 | 559000 | 562000 | 559000 | 719 |
| 542 | 20240805 | 093900 | 27542287000 | 559000 | 559000 | 560000 | 558000 | 291 |
| 543 | 20240805 | 093800 | 27379822000 | 558000 | 564000 | 564000 | 558000 | 1981 |
| 544 | 20240805 | 093700 | 26267369000 | 563000 | 563000 | 565000 | 563000 | 181 |
| 545 | 20240805 | 093600 | 26165333000 | 563000 | 565000 | 565000 | 563000 | 179 |
| 546 | 20240805 | 093500 | 26064362000 | 565000 | 564000 | 566000 | 564000 | 422 |
| 547 | 20240805 | 093400 | 25825976000 | 564000 | 565000 | 566000 | 564000 | 589 |
| 548 | 20240805 | 093300 | 25493634000 | 565000 | 565000 | 566000 | 564000 | 371 |
| 549 | 20240805 | 093200 | 25284092000 | 564000 | 563000 | 565000 | 563000 | 483 |
| 550 | 20240805 | 093100 | 25011839000 | 563000 | 564000 | 565000 | 562000 | 433 |
| 551 | 20240805 | 093000 | 24767944000 | 563000 | 565000 | 567000 | 563000 | 330 |
| 552 | 20240805 | 092900 | 24581488000 | 566000 | 566000 | 567000 | 563000 | 815 |
| 553 | 20240805 | 092800 | 24121580000 | 565000 | 566000 | 566000 | 561000 | 1095 |
| 554 | 20240805 | 092700 | 23503488000 | 566000 | 565000 | 567000 | 564000 | 784 |
| 555 | 20240805 | 092600 | 23059877000 | 565000 | 561000 | 568000 | 560000 | 1867 |
| 556 | 20240805 | 092500 | 22006447000 | 560000 | 555000 | 561000 | 555000 | 910 |
| 557 | 20240805 | 092400 | 21497874000 | 558000 | 556000 | 558000 | 554000 | 563 |
| 558 | 20240805 | 092300 | 21184828000 | 556000 | 555000 | 557000 | 555000 | 491 |
| 559 | 20240805 | 092200 | 20912048000 | 556000 | 557000 | 558000 | 555000 | 757 |
| 560 | 20240805 | 092100 | 20490661000 | 556000 | 557000 | 557000 | 554000 | 1069 |
| 561 | 20240805 | 092000 | 19896876000 | 557000 | 556000 | 557000 | 555000 | 308 |
| 562 | 20240805 | 091900 | 19725588000 | 557000 | 557000 | 558000 | 556000 | 287 |
| 563 | 20240805 | 091800 | 19565799000 | 558000 | 558000 | 559000 | 558000 | 299 |
| 564 | 20240805 | 091700 | 19398938000 | 558000 | 557000 | 559000 | 556000 | 529 |
| 565 | 20240805 | 091600 | 19104197000 | 558000 | 557000 | 559000 | 555000 | 304 |
| 566 | 20240805 | 091500 | 18934975000 | 557000 | 560000 | 561000 | 554000 | 2340 |
| 567 | 20240805 | 091400 | 17631846000 | 560000 | 560000 | 562000 | 557000 | 851 |
| 568 | 20240805 | 091300 | 17155604000 | 557000 | 559000 | 562000 | 557000 | 827 |
| 569 | 20240805 | 091200 | 16692809000 | 559000 | 559000 | 561000 | 557000 | 2034 |
| 570 | 20240805 | 091100 | 15554457000 | 558000 | 555000 | 561000 | 553000 | 2083 |
| 571 | 20240805 | 091000 | 14391426000 | 555000 | 548000 | 556000 | 546000 | 2310 |
| 572 | 20240805 | 090900 | 13121809000 | 547000 | 548000 | 549000 | 546000 | 1175 |
| 573 | 20240805 | 090800 | 12478454000 | 548000 | 553000 | 553000 | 547000 | 1050 |
| 574 | 20240805 | 090700 | 11901365000 | 553000 | 551000 | 554000 | 549000 | 1545 |
| 575 | 20240805 | 090600 | 11049978000 | 549000 | 551000 | 552000 | 548000 | 2173 |
| 576 | 20240805 | 090500 | 9854013000 | 551000 | 554000 | 556000 | 550000 | 749 |
| 577 | 20240805 | 090400 | 9441176000 | 557000 | 551000 | 557000 | 546000 | 1911 |
| 578 | 20240805 | 090300 | 8387226000 | 553000 | 557000 | 559000 | 549000 | 2763 |
| 579 | 20240805 | 090200 | 6857314000 | 559000 | 562000 | 565000 | 557000 | 2075 |
| 580 | 20240805 | 090100 | 5692006000 | 560000 | 554000 | 561000 | 547000 | 3339 |
| 581 | 20240805 | 090000 | 3838595000 | 550000 | 545000 | 555000 | 545000 | 7010 |