34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 27135 |
| 3 | 20240805 | 183900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20240805 | 183800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20240805 | 183700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20240805 | 183600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20240805 | 183500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20240805 | 183400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20240805 | 183300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20240805 | 183200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20240805 | 183100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20240805 | 183000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20240805 | 182900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20240805 | 182800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20240805 | 182700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20240805 | 182600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20240805 | 182500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20240805 | 182400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20240805 | 182300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20240805 | 182200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20240805 | 182100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20240805 | 182000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20240805 | 181900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20240805 | 181800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20240805 | 181700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20240805 | 181600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20240805 | 181500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20240805 | 181400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20240805 | 181300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20240805 | 181200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20240805 | 181100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20240805 | 181000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 27135 |
| 33 | 20240805 | 180900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20240805 | 180800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20240805 | 180700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20240805 | 180600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20240805 | 180500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20240805 | 180400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20240805 | 180300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20240805 | 180200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20240805 | 180100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20240805 | 180000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20240805 | 175900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20240805 | 175800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20240805 | 175700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20240805 | 175600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20240805 | 175500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20240805 | 175400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20240805 | 175300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20240805 | 175200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20240805 | 175100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20240805 | 175000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20240805 | 174900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20240805 | 174800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20240805 | 174700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20240805 | 174600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20240805 | 174500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20240805 | 174400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20240805 | 174300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20240805 | 174200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20240805 | 174100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20240805 | 174000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 27135 |
| 63 | 20240805 | 173900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20240805 | 173800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20240805 | 173700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20240805 | 173600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20240805 | 173500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20240805 | 173400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20240805 | 173300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20240805 | 173200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20240805 | 173100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20240805 | 173000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20240805 | 172900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20240805 | 172800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20240805 | 172700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20240805 | 172600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20240805 | 172500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20240805 | 172400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20240805 | 172300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20240805 | 172200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20240805 | 172100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20240805 | 172000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20240805 | 171900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20240805 | 171800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20240805 | 171700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20240805 | 171600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20240805 | 171500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20240805 | 171400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20240805 | 171300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20240805 | 171200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20240805 | 171100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20240805 | 171000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 27135 |
| 93 | 20240805 | 170900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20240805 | 170800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20240805 | 170700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20240805 | 170600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20240805 | 170500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20240805 | 170400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20240805 | 170300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20240805 | 170200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20240805 | 170100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20240805 | 170000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20240805 | 165900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20240805 | 165800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20240805 | 165700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20240805 | 165600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20240805 | 165500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20240805 | 165400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20240805 | 165300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20240805 | 165200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20240805 | 165100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20240805 | 165000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20240805 | 164900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20240805 | 164800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20240805 | 164700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20240805 | 164600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20240805 | 164500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20240805 | 164400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20240805 | 164300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20240805 | 164200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20240805 | 164100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20240805 | 164000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 27135 |
| 123 | 20240805 | 163900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20240805 | 163800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20240805 | 163700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20240805 | 163600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20240805 | 163500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20240805 | 163400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20240805 | 163300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20240805 | 163200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20240805 | 163100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20240805 | 163000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20240805 | 162900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20240805 | 162800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20240805 | 162700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20240805 | 162600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20240805 | 162500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20240805 | 162400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20240805 | 162300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20240805 | 162200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20240805 | 162100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20240805 | 162000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20240805 | 161900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20240805 | 161800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20240805 | 161700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20240805 | 161600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20240805 | 161500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20240805 | 161400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20240805 | 161300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20240805 | 161200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20240805 | 161100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20240805 | 161000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 27135 |
| 153 | 20240805 | 160900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20240805 | 160800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20240805 | 160700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20240805 | 160600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20240805 | 160500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20240805 | 160400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20240805 | 160300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20240805 | 160200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20240805 | 160100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20240805 | 160000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20240805 | 155900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20240805 | 155800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20240805 | 155700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20240805 | 155600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20240805 | 155500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20240805 | 155400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20240805 | 155300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20240805 | 155200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20240805 | 155100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20240805 | 155000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20240805 | 154900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20240805 | 154800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20240805 | 154700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20240805 | 154600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20240805 | 154500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20240805 | 154400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20240805 | 154300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20240805 | 154200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20240805 | 154100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20240805 | 154000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 27135 |
| 183 | 20240805 | 153900 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20240805 | 153800 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 185 | 20240805 | 153700 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20240805 | 153600 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20240805 | 153500 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20240805 | 153400 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20240805 | 153300 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20240805 | 153200 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20240805 | 153100 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20240805 | 153000 | 135929966500 | 203000 | 203000 | 203000 | 203000 | 27135 |
| 193 | 20240805 | 152900 | 130421561500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 194 | 20240805 | 152800 | 130421561500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 195 | 20240805 | 152700 | 130421561500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 196 | 20240805 | 152600 | 130421561500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 197 | 20240805 | 152500 | 130421561500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 198 | 20240805 | 152400 | 130421561500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 199 | 20240805 | 152300 | 130421561500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 200 | 20240805 | 152200 | 130421561500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 201 | 20240805 | 152100 | 130421561500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 202 | 20240805 | 152000 | 130421561500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 203 | 20240805 | 151900 | 130421561500 | 203000 | 203000 | 203500 | 202500 | 4638 |
| 204 | 20240805 | 151800 | 129479926500 | 203500 | 203500 | 204000 | 202500 | 1770 |
| 205 | 20240805 | 151700 | 129120082000 | 203500 | 204000 | 204500 | 202500 | 4073 |
| 206 | 20240805 | 151600 | 128291351000 | 204000 | 202000 | 204500 | 201500 | 7456 |
| 207 | 20240805 | 151500 | 126779216000 | 202000 | 202500 | 202500 | 201500 | 4661 |
| 208 | 20240805 | 151400 | 125837928000 | 201000 | 202000 | 202500 | 201000 | 3398 |
| 209 | 20240805 | 151300 | 125152395000 | 201500 | 201500 | 202500 | 200500 | 4292 |
| 210 | 20240805 | 151200 | 124287224000 | 201500 | 201000 | 202000 | 200500 | 2540 |
| 211 | 20240805 | 151100 | 123776010500 | 201000 | 200500 | 201000 | 200000 | 5735 |
| 212 | 20240805 | 151000 | 122626345500 | 200500 | 201500 | 202000 | 200500 | 3841 |
| 213 | 20240805 | 150900 | 121853531000 | 202000 | 202500 | 203000 | 201500 | 3308 |
| 214 | 20240805 | 150800 | 121184821500 | 203000 | 203500 | 203500 | 202500 | 2477 |
| 215 | 20240805 | 150700 | 120681458000 | 203000 | 203000 | 204000 | 202500 | 2844 |
| 216 | 20240805 | 150600 | 120103736500 | 203500 | 204000 | 204000 | 202500 | 2404 |
| 217 | 20240805 | 150500 | 119614758000 | 204000 | 204500 | 205000 | 203500 | 3105 |
| 218 | 20240805 | 150400 | 118980332000 | 204500 | 205000 | 205500 | 204500 | 2219 |
| 219 | 20240805 | 150300 | 118525499500 | 205000 | 206500 | 206500 | 204500 | 3247 |
| 220 | 20240805 | 150200 | 117857927000 | 206500 | 207000 | 207500 | 206000 | 5037 |
| 221 | 20240805 | 150100 | 116815934500 | 207500 | 207000 | 208000 | 206500 | 5131 |
| 222 | 20240805 | 150000 | 115753155500 | 206500 | 206500 | 207000 | 205000 | 2264 |
| 223 | 20240805 | 145900 | 115286883500 | 206000 | 205500 | 207000 | 204500 | 3655 |
| 224 | 20240805 | 145800 | 114533721500 | 205000 | 203000 | 206000 | 202500 | 3429 |
| 225 | 20240805 | 145700 | 113832857500 | 202500 | 202000 | 203000 | 201000 | 3292 |
| 226 | 20240805 | 145600 | 113167085000 | 202000 | 200500 | 202500 | 200000 | 5046 |
| 227 | 20240805 | 145500 | 112152234500 | 200500 | 202000 | 203000 | 200000 | 4438 |
| 228 | 20240805 | 145400 | 111261740000 | 203000 | 199500 | 203500 | 199200 | 7221 |
| 229 | 20240805 | 145300 | 109809740800 | 199400 | 198300 | 201500 | 198300 | 5459 |
| 230 | 20240805 | 145200 | 108720362800 | 198200 | 196900 | 199300 | 195500 | 5469 |
| 231 | 20240805 | 145100 | 107642243300 | 197000 | 199000 | 199000 | 196500 | 4096 |
| 232 | 20240805 | 145000 | 106832738400 | 199000 | 202000 | 202000 | 198800 | 7893 |
| 233 | 20240805 | 144900 | 105252499000 | 201500 | 205500 | 206000 | 201500 | 6412 |
| 234 | 20240805 | 144800 | 103944706500 | 205500 | 206500 | 207500 | 205500 | 3784 |
| 235 | 20240805 | 144700 | 103164125500 | 207000 | 207000 | 208000 | 207000 | 5306 |
| 236 | 20240805 | 144600 | 102064112500 | 207000 | 210500 | 210500 | 207000 | 5281 |
| 237 | 20240805 | 144500 | 100960860000 | 210000 | 208500 | 210000 | 208500 | 6554 |
| 238 | 20240805 | 144400 | 99585943000 | 209000 | 207500 | 209000 | 207000 | 13329 |
| 239 | 20240805 | 144300 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 240 | 20240805 | 144200 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 241 | 20240805 | 144100 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 242 | 20240805 | 144000 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 243 | 20240805 | 143900 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 244 | 20240805 | 143800 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 245 | 20240805 | 143700 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 246 | 20240805 | 143600 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 247 | 20240805 | 143500 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 248 | 20240805 | 143400 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 249 | 20240805 | 143300 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 250 | 20240805 | 143200 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 251 | 20240805 | 143100 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 252 | 20240805 | 143000 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 253 | 20240805 | 142900 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 254 | 20240805 | 142800 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 255 | 20240805 | 142700 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 256 | 20240805 | 142600 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 257 | 20240805 | 142500 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 258 | 20240805 | 142400 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 259 | 20240805 | 142300 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 260 | 20240805 | 142200 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 261 | 20240805 | 142100 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 262 | 20240805 | 142000 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 263 | 20240805 | 141900 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 264 | 20240805 | 141800 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 265 | 20240805 | 141700 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 266 | 20240805 | 141600 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 267 | 20240805 | 141500 | 96818145000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 268 | 20240805 | 141400 | 96818145000 | 210000 | 210500 | 210500 | 210000 | 261 |
| 269 | 20240805 | 141300 | 96763297500 | 210500 | 210500 | 211000 | 210000 | 1082 |
| 270 | 20240805 | 141200 | 96535654000 | 210500 | 210500 | 211000 | 210000 | 1690 |
| 271 | 20240805 | 141100 | 96179978500 | 210500 | 211000 | 211500 | 210000 | 1822 |
| 272 | 20240805 | 141000 | 95796534500 | 211000 | 211000 | 212000 | 210000 | 4761 |
| 273 | 20240805 | 140900 | 94792358000 | 211500 | 212000 | 212000 | 211000 | 1148 |
| 274 | 20240805 | 140800 | 94549493500 | 212000 | 212500 | 212500 | 211500 | 924 |
| 275 | 20240805 | 140700 | 94353721500 | 212000 | 212000 | 212500 | 211000 | 2083 |
| 276 | 20240805 | 140600 | 93912675000 | 212000 | 213000 | 213000 | 211000 | 2703 |
| 277 | 20240805 | 140500 | 93339697500 | 213500 | 213500 | 213500 | 212500 | 843 |
| 278 | 20240805 | 140400 | 93160155500 | 213000 | 213500 | 214000 | 213000 | 2234 |
| 279 | 20240805 | 140300 | 92684130000 | 214000 | 213500 | 214000 | 213500 | 702 |
| 280 | 20240805 | 140200 | 92534152000 | 214000 | 213500 | 214500 | 213500 | 2345 |
| 281 | 20240805 | 140100 | 92032506500 | 213500 | 213500 | 214000 | 213500 | 1808 |
| 282 | 20240805 | 140000 | 91646442500 | 213500 | 214000 | 214000 | 213500 | 359 |
| 283 | 20240805 | 135900 | 91569709000 | 214000 | 214000 | 214500 | 213500 | 534 |
| 284 | 20240805 | 135800 | 91455512000 | 213500 | 214500 | 214500 | 213500 | 1160 |
| 285 | 20240805 | 135700 | 91207210000 | 214000 | 213500 | 214500 | 213500 | 1560 |
| 286 | 20240805 | 135600 | 90873607500 | 213500 | 214000 | 214000 | 213500 | 786 |
| 287 | 20240805 | 135500 | 90705761000 | 214000 | 214500 | 214500 | 213500 | 851 |
| 288 | 20240805 | 135400 | 90523934500 | 214500 | 214000 | 214500 | 213500 | 717 |
| 289 | 20240805 | 135300 | 90370480500 | 214000 | 214500 | 214500 | 214000 | 477 |
| 290 | 20240805 | 135200 | 90268355000 | 214000 | 214000 | 215000 | 213500 | 1456 |
| 291 | 20240805 | 135100 | 89956636500 | 214000 | 214000 | 215000 | 213500 | 2828 |
| 292 | 20240805 | 135000 | 89350331000 | 214000 | 214500 | 214500 | 214000 | 1372 |
| 293 | 20240805 | 134900 | 89056605500 | 214000 | 215000 | 215000 | 214000 | 846 |
| 294 | 20240805 | 134800 | 88875160000 | 214500 | 215000 | 215000 | 214000 | 1882 |
| 295 | 20240805 | 134700 | 88471424000 | 214500 | 215500 | 215500 | 214500 | 938 |
| 296 | 20240805 | 134600 | 88269878000 | 215500 | 215000 | 216000 | 214500 | 2842 |
| 297 | 20240805 | 134500 | 87658009500 | 214500 | 214500 | 215000 | 214500 | 322 |
| 298 | 20240805 | 134400 | 87588893500 | 214500 | 215000 | 215500 | 214500 | 505 |
| 299 | 20240805 | 134300 | 87480476000 | 215000 | 214500 | 215500 | 214500 | 1089 |
| 300 | 20240805 | 134200 | 87246664500 | 215000 | 215000 | 215500 | 214500 | 457 |
| 301 | 20240805 | 134100 | 87148420500 | 215500 | 214500 | 215500 | 214500 | 1245 |
| 302 | 20240805 | 134000 | 86880701000 | 214500 | 214500 | 215000 | 214500 | 562 |
| 303 | 20240805 | 133900 | 86760130500 | 214500 | 215000 | 215500 | 214500 | 2367 |
| 304 | 20240805 | 133800 | 86251719000 | 215000 | 214500 | 215500 | 214500 | 844 |
| 305 | 20240805 | 133700 | 86070293500 | 214500 | 215000 | 215500 | 214500 | 1223 |
| 306 | 20240805 | 133600 | 85807559500 | 215000 | 215500 | 215500 | 215000 | 1468 |
| 307 | 20240805 | 133500 | 85491923500 | 215000 | 215000 | 216000 | 215000 | 1577 |
| 308 | 20240805 | 133400 | 85152217500 | 215000 | 216000 | 216000 | 215000 | 1933 |
| 309 | 20240805 | 133300 | 84735745500 | 216000 | 216500 | 217500 | 215500 | 2950 |
| 310 | 20240805 | 133200 | 84098031500 | 216500 | 217000 | 218000 | 216500 | 725 |
| 311 | 20240805 | 133100 | 83940418000 | 217000 | 217500 | 217500 | 217000 | 634 |
| 312 | 20240805 | 133000 | 83802761500 | 217500 | 217500 | 217500 | 217000 | 651 |
| 313 | 20240805 | 132900 | 83661457500 | 217500 | 218000 | 218500 | 217000 | 1115 |
| 314 | 20240805 | 132800 | 83418516500 | 217500 | 217000 | 218000 | 216000 | 1481 |
| 315 | 20240805 | 132700 | 83097216500 | 217000 | 216000 | 217000 | 215500 | 3979 |
| 316 | 20240805 | 132600 | 82237638500 | 216000 | 217000 | 217000 | 216000 | 1494 |
| 317 | 20240805 | 132500 | 81914120500 | 217000 | 217500 | 218000 | 217000 | 219 |
| 318 | 20240805 | 132400 | 81866552000 | 217000 | 217500 | 218000 | 217000 | 691 |
| 319 | 20240805 | 132300 | 81716189500 | 217500 | 217000 | 218000 | 217000 | 944 |
| 320 | 20240805 | 132200 | 81510824500 | 217500 | 217000 | 217500 | 217000 | 299 |
| 321 | 20240805 | 132100 | 81445919500 | 217000 | 217000 | 217500 | 217000 | 379 |
| 322 | 20240805 | 132000 | 81363660000 | 217500 | 217500 | 217500 | 217000 | 451 |
| 323 | 20240805 | 131900 | 81265698000 | 217500 | 217500 | 217500 | 217000 | 791 |
| 324 | 20240805 | 131800 | 81094033500 | 217000 | 217500 | 217500 | 217000 | 487 |
| 325 | 20240805 | 131700 | 80988293500 | 217500 | 217500 | 217500 | 217000 | 343 |
| 326 | 20240805 | 131600 | 80913824500 | 217000 | 217000 | 218000 | 217000 | 1037 |
| 327 | 20240805 | 131500 | 80688341500 | 217500 | 217500 | 217500 | 217000 | 578 |
| 328 | 20240805 | 131400 | 80562774500 | 217500 | 217500 | 218000 | 217000 | 568 |
| 329 | 20240805 | 131300 | 80439432500 | 218000 | 217000 | 218000 | 217000 | 762 |
| 330 | 20240805 | 131200 | 80273861500 | 217000 | 217500 | 218000 | 217000 | 3098 |
| 331 | 20240805 | 131100 | 79600896500 | 218000 | 218000 | 218000 | 217500 | 482 |
| 332 | 20240805 | 131000 | 79495932500 | 218000 | 219000 | 219000 | 217500 | 1229 |
| 333 | 20240805 | 130900 | 79227889000 | 219000 | 218500 | 219000 | 218500 | 893 |
| 334 | 20240805 | 130800 | 79032569500 | 219000 | 218000 | 219000 | 218000 | 1486 |
| 335 | 20240805 | 130700 | 78707969500 | 218500 | 218500 | 218500 | 218000 | 708 |
| 336 | 20240805 | 130600 | 78553399500 | 218500 | 219500 | 219500 | 218500 | 918 |
| 337 | 20240805 | 130500 | 78352445500 | 219500 | 218000 | 219500 | 218000 | 902 |
| 338 | 20240805 | 130400 | 78154892000 | 218500 | 217500 | 219500 | 217500 | 3966 |
| 339 | 20240805 | 130300 | 77288239500 | 217500 | 218500 | 218500 | 217500 | 1409 |
| 340 | 20240805 | 130200 | 76980877500 | 218000 | 217500 | 218500 | 217500 | 1596 |
| 341 | 20240805 | 130100 | 76633005000 | 217000 | 218000 | 218500 | 217000 | 3104 |
| 342 | 20240805 | 130000 | 75956899500 | 218000 | 219000 | 219000 | 218000 | 3055 |
| 343 | 20240805 | 125900 | 75289413000 | 218500 | 219500 | 220000 | 218500 | 1959 |
| 344 | 20240805 | 125800 | 74860341000 | 220000 | 219500 | 220000 | 219500 | 921 |
| 345 | 20240805 | 125700 | 74658080500 | 219500 | 220000 | 220500 | 219500 | 765 |
| 346 | 20240805 | 125600 | 74489923500 | 220000 | 220500 | 221000 | 220000 | 967 |
| 347 | 20240805 | 125500 | 74277039500 | 221000 | 221000 | 221000 | 220500 | 540 |
| 348 | 20240805 | 125400 | 74157890500 | 221000 | 220500 | 221500 | 220000 | 2435 |
| 349 | 20240805 | 125300 | 73620147500 | 221000 | 220000 | 221000 | 220000 | 1350 |
| 350 | 20240805 | 125200 | 73322928500 | 220000 | 219000 | 220500 | 219000 | 2290 |
| 351 | 20240805 | 125100 | 72820389500 | 219000 | 220500 | 220500 | 219000 | 4280 |
| 352 | 20240805 | 125000 | 71879476000 | 220500 | 221000 | 221000 | 220500 | 1835 |
| 353 | 20240805 | 124900 | 71474585000 | 221000 | 221000 | 221500 | 221000 | 1549 |
| 354 | 20240805 | 124800 | 71132226000 | 221000 | 221500 | 222000 | 221000 | 1558 |
| 355 | 20240805 | 124700 | 70787136000 | 221500 | 222000 | 222000 | 221500 | 1382 |
| 356 | 20240805 | 124600 | 70480994500 | 222000 | 221500 | 222000 | 221500 | 314 |
| 357 | 20240805 | 124500 | 70411347000 | 221500 | 222500 | 223000 | 221500 | 2314 |
| 358 | 20240805 | 124400 | 69897902500 | 222500 | 222000 | 223000 | 222000 | 1578 |
| 359 | 20240805 | 124300 | 69546887000 | 222000 | 222500 | 222500 | 222000 | 1743 |
| 360 | 20240805 | 124200 | 69159745000 | 222500 | 222000 | 222500 | 222000 | 200 |
| 361 | 20240805 | 124100 | 69115326500 | 222500 | 222000 | 222500 | 222000 | 1183 |
| 362 | 20240805 | 124000 | 68852578000 | 222500 | 223000 | 223000 | 222500 | 676 |
| 363 | 20240805 | 123900 | 68702158500 | 223000 | 222500 | 223500 | 222500 | 813 |
| 364 | 20240805 | 123800 | 68520921500 | 222500 | 223500 | 223500 | 222000 | 1981 |
| 365 | 20240805 | 123700 | 68080158000 | 223000 | 223500 | 223500 | 222500 | 2322 |
| 366 | 20240805 | 123600 | 67562409500 | 223500 | 223500 | 223500 | 223000 | 164 |
| 367 | 20240805 | 123500 | 67525780000 | 223500 | 223500 | 224000 | 223000 | 503 |
| 368 | 20240805 | 123400 | 67413351000 | 223500 | 224000 | 224000 | 223500 | 80 |
| 369 | 20240805 | 123300 | 67395461500 | 224000 | 224500 | 224500 | 223500 | 310 |
| 370 | 20240805 | 123200 | 67325967500 | 224000 | 223000 | 224500 | 223000 | 1505 |
| 371 | 20240805 | 123100 | 66989469500 | 223500 | 223500 | 223500 | 223000 | 818 |
| 372 | 20240805 | 123000 | 66806929000 | 223500 | 223500 | 223500 | 223000 | 260 |
| 373 | 20240805 | 122900 | 66748833000 | 223500 | 224000 | 224000 | 223000 | 614 |
| 374 | 20240805 | 122800 | 66611611000 | 224000 | 224000 | 224000 | 223500 | 289 |
| 375 | 20240805 | 122700 | 66546912500 | 224000 | 224500 | 224500 | 223500 | 586 |
| 376 | 20240805 | 122600 | 66415720500 | 224500 | 224000 | 224500 | 223500 | 1465 |
| 377 | 20240805 | 122500 | 66087478000 | 223500 | 223500 | 224000 | 223500 | 217 |
| 378 | 20240805 | 122400 | 66038946000 | 223500 | 224000 | 224000 | 223500 | 615 |
| 379 | 20240805 | 122300 | 65901375500 | 224000 | 223500 | 224000 | 223500 | 625 |
| 380 | 20240805 | 122200 | 65761667000 | 224000 | 224000 | 224500 | 223500 | 649 |
| 381 | 20240805 | 122100 | 65616289500 | 224000 | 224500 | 225000 | 224000 | 217 |
| 382 | 20240805 | 122000 | 65567658000 | 224500 | 224500 | 225000 | 224000 | 837 |
| 383 | 20240805 | 121900 | 65379745000 | 224500 | 225000 | 225000 | 224500 | 79 |
| 384 | 20240805 | 121800 | 65361981500 | 225000 | 225000 | 225000 | 224500 | 419 |
| 385 | 20240805 | 121700 | 65267724000 | 225000 | 225000 | 225000 | 224500 | 238 |
| 386 | 20240805 | 121600 | 65214185500 | 224500 | 225500 | 225500 | 224500 | 617 |
| 387 | 20240805 | 121500 | 65075378500 | 225500 | 225000 | 225500 | 224500 | 1457 |
| 388 | 20240805 | 121400 | 64747461500 | 225000 | 224500 | 225000 | 224500 | 477 |
| 389 | 20240805 | 121300 | 64640183000 | 224500 | 224500 | 224500 | 224000 | 313 |
| 390 | 20240805 | 121200 | 64569965500 | 224500 | 224000 | 225000 | 224000 | 591 |
| 391 | 20240805 | 121100 | 64437303500 | 224000 | 224000 | 224500 | 223500 | 619 |
| 392 | 20240805 | 121000 | 64298704500 | 224000 | 223500 | 224000 | 223500 | 491 |
| 393 | 20240805 | 120900 | 64188741000 | 224000 | 224500 | 224500 | 223500 | 629 |
| 394 | 20240805 | 120800 | 64047764000 | 224000 | 224500 | 224500 | 224000 | 372 |
| 395 | 20240805 | 120700 | 63964280000 | 224500 | 223500 | 224500 | 223500 | 253 |
| 396 | 20240805 | 120600 | 63907623000 | 224000 | 224000 | 224500 | 223500 | 1041 |
| 397 | 20240805 | 120500 | 63674785500 | 224500 | 224500 | 224500 | 224000 | 126 |
| 398 | 20240805 | 120400 | 63646549500 | 224500 | 225000 | 225000 | 224000 | 441 |
| 399 | 20240805 | 120300 | 63547553500 | 225000 | 224500 | 225000 | 224500 | 458 |
| 400 | 20240805 | 120200 | 63444621000 | 225000 | 224000 | 225000 | 224000 | 723 |
| 401 | 20240805 | 120100 | 63282291500 | 224000 | 224000 | 224500 | 223500 | 114 |
| 402 | 20240805 | 120000 | 63256747000 | 224000 | 224000 | 224500 | 223000 | 1432 |
| 403 | 20240805 | 115900 | 62936455500 | 224000 | 224000 | 224500 | 224000 | 141 |
| 404 | 20240805 | 115800 | 62904858500 | 224500 | 224500 | 224500 | 224000 | 343 |
| 405 | 20240805 | 115700 | 62827900500 | 224500 | 224000 | 224500 | 224000 | 301 |
| 406 | 20240805 | 115600 | 62760468500 | 224000 | 223500 | 224500 | 223500 | 987 |
| 407 | 20240805 | 115500 | 62539104000 | 224000 | 224500 | 224500 | 223500 | 229 |
| 408 | 20240805 | 115400 | 62487834000 | 224000 | 223000 | 224500 | 223000 | 1592 |
| 409 | 20240805 | 115300 | 62131546500 | 223000 | 223000 | 223000 | 222500 | 298 |
| 410 | 20240805 | 115200 | 62065103500 | 223000 | 222500 | 223500 | 222000 | 510 |
| 411 | 20240805 | 115100 | 61951507500 | 223000 | 223000 | 223000 | 221500 | 2346 |
| 412 | 20240805 | 115000 | 61430945500 | 222000 | 223000 | 223500 | 222000 | 3497 |
| 413 | 20240805 | 114900 | 60652867500 | 223000 | 223000 | 223500 | 223000 | 240 |
| 414 | 20240805 | 114800 | 60599326000 | 223500 | 223500 | 223500 | 223000 | 393 |
| 415 | 20240805 | 114700 | 60511597000 | 223500 | 223500 | 223500 | 223000 | 50 |
| 416 | 20240805 | 114600 | 60500436000 | 223000 | 223500 | 223500 | 223000 | 79 |
| 417 | 20240805 | 114500 | 60482809500 | 223000 | 223500 | 223500 | 223000 | 321 |
| 418 | 20240805 | 114400 | 60411125500 | 223000 | 223500 | 224000 | 223000 | 117 |
| 419 | 20240805 | 114300 | 60384993500 | 223500 | 223500 | 224000 | 223000 | 777 |
| 420 | 20240805 | 114200 | 60211305500 | 223000 | 224000 | 224000 | 223000 | 1479 |
| 421 | 20240805 | 114100 | 59881302500 | 223500 | 224000 | 224000 | 223500 | 442 |
| 422 | 20240805 | 114000 | 59782421500 | 224000 | 223500 | 224000 | 223500 | 558 |
| 423 | 20240805 | 113900 | 59657467500 | 224000 | 224000 | 224000 | 223500 | 639 |
| 424 | 20240805 | 113800 | 59514638500 | 223500 | 224000 | 224500 | 223500 | 507 |
| 425 | 20240805 | 113700 | 59401076500 | 224000 | 224500 | 224500 | 224000 | 480 |
| 426 | 20240805 | 113600 | 59293455500 | 224500 | 224000 | 224500 | 223500 | 423 |
| 427 | 20240805 | 113500 | 59198710500 | 224000 | 224500 | 224500 | 224000 | 815 |
| 428 | 20240805 | 113400 | 59016139000 | 224000 | 225000 | 225000 | 224000 | 275 |
| 429 | 20240805 | 113300 | 58954383000 | 225000 | 224500 | 225000 | 224500 | 208 |
| 430 | 20240805 | 113200 | 58907607500 | 224500 | 224000 | 224500 | 224000 | 487 |
| 431 | 20240805 | 113100 | 58798331500 | 224500 | 224500 | 224500 | 224000 | 121 |
| 432 | 20240805 | 113000 | 58771178500 | 224000 | 224500 | 225000 | 224000 | 86 |
| 433 | 20240805 | 112900 | 58751878500 | 224500 | 224000 | 225000 | 223500 | 519 |
| 434 | 20240805 | 112800 | 58635542500 | 224000 | 225000 | 225000 | 224000 | 1146 |
| 435 | 20240805 | 112700 | 58378326000 | 225000 | 224000 | 225000 | 224000 | 325 |
| 436 | 20240805 | 112600 | 58305308000 | 224500 | 225000 | 225000 | 224000 | 958 |
| 437 | 20240805 | 112500 | 58090238500 | 224500 | 224500 | 225000 | 224000 | 362 |
| 438 | 20240805 | 112400 | 58008940500 | 224500 | 224500 | 224500 | 224000 | 696 |
| 439 | 20240805 | 112300 | 57852753000 | 224500 | 223500 | 224500 | 223500 | 2476 |
| 440 | 20240805 | 112200 | 57298013000 | 223500 | 223500 | 223500 | 223000 | 306 |
| 441 | 20240805 | 112100 | 57229628000 | 223500 | 222500 | 223500 | 222500 | 610 |
| 442 | 20240805 | 112000 | 57093644000 | 223000 | 223000 | 223500 | 222500 | 1340 |
| 443 | 20240805 | 111900 | 56795053000 | 223000 | 222000 | 223500 | 222000 | 550 |
| 444 | 20240805 | 111800 | 56672549000 | 222500 | 222500 | 223000 | 222000 | 985 |
| 445 | 20240805 | 111700 | 56453735500 | 222500 | 222500 | 223000 | 222500 | 217 |
| 446 | 20240805 | 111600 | 56405381000 | 222500 | 222500 | 223000 | 222000 | 1897 |
| 447 | 20240805 | 111500 | 55984042500 | 222500 | 222000 | 222500 | 222000 | 954 |
| 448 | 20240805 | 111400 | 55771939500 | 222500 | 222500 | 222500 | 222000 | 1257 |
| 449 | 20240805 | 111300 | 55492643500 | 222500 | 223000 | 223000 | 222500 | 454 |
| 450 | 20240805 | 111200 | 55391599000 | 223000 | 223500 | 223500 | 222500 | 551 |
| 451 | 20240805 | 111100 | 55268824000 | 223000 | 223500 | 224000 | 222500 | 3915 |
| 452 | 20240805 | 111000 | 54395886000 | 223500 | 223500 | 224000 | 223000 | 874 |
| 453 | 20240805 | 110900 | 54200423000 | 223000 | 223500 | 224000 | 223000 | 1265 |
| 454 | 20240805 | 110800 | 53917922000 | 223500 | 224500 | 225000 | 223500 | 3248 |
| 455 | 20240805 | 110700 | 53190474500 | 224500 | 225000 | 225500 | 224500 | 928 |
| 456 | 20240805 | 110600 | 52981734500 | 225500 | 226000 | 226000 | 225000 | 1533 |
| 457 | 20240805 | 110500 | 52636627000 | 225500 | 226000 | 226500 | 225500 | 1303 |
| 458 | 20240805 | 110400 | 52342533500 | 226000 | 226500 | 227000 | 226000 | 233 |
| 459 | 20240805 | 110300 | 52289816000 | 227000 | 226500 | 227000 | 226000 | 222 |
| 460 | 20240805 | 110200 | 52239565000 | 226500 | 227500 | 228000 | 226500 | 876 |
| 461 | 20240805 | 110100 | 52040698500 | 228000 | 228000 | 228000 | 227500 | 144 |
| 462 | 20240805 | 110000 | 52007892500 | 228000 | 228000 | 228000 | 227500 | 209 |
| 463 | 20240805 | 105900 | 51960318000 | 228000 | 228500 | 228500 | 227500 | 1500 |
| 464 | 20240805 | 105800 | 51617788500 | 228500 | 228500 | 229000 | 228000 | 492 |
| 465 | 20240805 | 105700 | 51505418500 | 228500 | 228500 | 229000 | 228000 | 955 |
| 466 | 20240805 | 105600 | 51287308000 | 228500 | 229000 | 229500 | 228500 | 3560 |
| 467 | 20240805 | 105500 | 50471998000 | 229000 | 228500 | 229000 | 228000 | 1567 |
| 468 | 20240805 | 105400 | 50113726500 | 228500 | 228000 | 228500 | 227500 | 1542 |
| 469 | 20240805 | 105300 | 49761996000 | 228000 | 227500 | 228000 | 227000 | 1235 |
| 470 | 20240805 | 105200 | 49481008000 | 227000 | 226500 | 227500 | 226500 | 926 |
| 471 | 20240805 | 105100 | 49270829500 | 227000 | 226500 | 227000 | 226500 | 578 |
| 472 | 20240805 | 105000 | 49139709500 | 226500 | 227000 | 227500 | 226000 | 265 |
| 473 | 20240805 | 104900 | 49079672500 | 227000 | 226000 | 227000 | 226000 | 1878 |
| 474 | 20240805 | 104800 | 48653822500 | 226000 | 226500 | 226500 | 226000 | 99 |
| 475 | 20240805 | 104700 | 48631433500 | 226000 | 226500 | 226500 | 226000 | 110 |
| 476 | 20240805 | 104600 | 48606540000 | 226500 | 226500 | 227000 | 226000 | 329 |
| 477 | 20240805 | 104500 | 48532073500 | 227000 | 226000 | 227000 | 225500 | 1360 |
| 478 | 20240805 | 104400 | 48224591500 | 225500 | 226000 | 226500 | 225500 | 921 |
| 479 | 20240805 | 104300 | 48016444500 | 226000 | 226500 | 227000 | 226000 | 417 |
| 480 | 20240805 | 104200 | 47921899000 | 226500 | 226500 | 227000 | 226500 | 292 |
| 481 | 20240805 | 104100 | 47855628500 | 226500 | 226500 | 227000 | 226000 | 502 |
| 482 | 20240805 | 104000 | 47741934500 | 226500 | 226000 | 226500 | 225500 | 742 |
| 483 | 20240805 | 103900 | 47574237000 | 226000 | 225500 | 226000 | 225500 | 302 |
| 484 | 20240805 | 103800 | 47506059500 | 225500 | 226000 | 226000 | 225500 | 150 |
| 485 | 20240805 | 103700 | 47472220000 | 226000 | 226000 | 226000 | 225500 | 476 |
| 486 | 20240805 | 103600 | 47364672500 | 225500 | 225000 | 226000 | 224500 | 710 |
| 487 | 20240805 | 103500 | 47204797500 | 224500 | 224500 | 225000 | 224500 | 454 |
| 488 | 20240805 | 103400 | 47102742500 | 224500 | 224500 | 225500 | 224000 | 848 |
| 489 | 20240805 | 103300 | 46912220500 | 224500 | 224500 | 225000 | 224000 | 421 |
| 490 | 20240805 | 103200 | 46817834500 | 225000 | 225000 | 225500 | 224000 | 1023 |
| 491 | 20240805 | 103100 | 46588028500 | 225000 | 225000 | 226000 | 225000 | 1292 |
| 492 | 20240805 | 103000 | 46296421000 | 225000 | 225500 | 225500 | 224500 | 1689 |
| 493 | 20240805 | 102900 | 45916114500 | 225500 | 225000 | 226000 | 224500 | 1608 |
| 494 | 20240805 | 102800 | 45553733000 | 225000 | 226000 | 226000 | 225000 | 2681 |
| 495 | 20240805 | 102700 | 44949506000 | 225500 | 227000 | 227000 | 225500 | 1956 |
| 496 | 20240805 | 102600 | 44507702500 | 226500 | 227500 | 227500 | 226500 | 151 |
| 497 | 20240805 | 102500 | 44473440000 | 227000 | 226500 | 227500 | 226500 | 171 |
| 498 | 20240805 | 102400 | 44434606000 | 226500 | 226500 | 227500 | 226000 | 2226 |
| 499 | 20240805 | 102300 | 43929588000 | 226500 | 227000 | 227000 | 226000 | 429 |
| 500 | 20240805 | 102200 | 43832432500 | 226500 | 227500 | 228000 | 226500 | 988 |
| 501 | 20240805 | 102100 | 43607927000 | 227500 | 227500 | 228000 | 227000 | 540 |
| 502 | 20240805 | 102000 | 43484921500 | 227500 | 227000 | 228000 | 227000 | 657 |
| 503 | 20240805 | 101900 | 43335445500 | 227000 | 227500 | 227500 | 227000 | 296 |
| 504 | 20240805 | 101800 | 43268126000 | 227500 | 227000 | 228000 | 226500 | 2774 |
| 505 | 20240805 | 101700 | 42637421500 | 227000 | 226500 | 227000 | 226500 | 547 |
| 506 | 20240805 | 101600 | 42513418000 | 226500 | 228000 | 228500 | 226500 | 3337 |
| 507 | 20240805 | 101500 | 41754919000 | 228000 | 229000 | 229000 | 227500 | 976 |
| 508 | 20240805 | 101400 | 41532246500 | 228500 | 228500 | 229000 | 228000 | 439 |
| 509 | 20240805 | 101300 | 41431937000 | 229000 | 228000 | 229000 | 227500 | 2646 |
| 510 | 20240805 | 101200 | 40827636000 | 228000 | 228000 | 228500 | 228000 | 596 |
| 511 | 20240805 | 101100 | 40691703500 | 228000 | 228000 | 228500 | 227500 | 776 |
| 512 | 20240805 | 101000 | 40514687500 | 228500 | 228500 | 228500 | 227500 | 1046 |
| 513 | 20240805 | 100900 | 40276154000 | 228500 | 227500 | 228500 | 227500 | 984 |
| 514 | 20240805 | 100800 | 40051449500 | 227500 | 229500 | 229500 | 227500 | 1536 |
| 515 | 20240805 | 100700 | 39700583500 | 229500 | 229000 | 229500 | 228500 | 518 |
| 516 | 20240805 | 100600 | 39581977500 | 229000 | 228000 | 229000 | 228000 | 1716 |
| 517 | 20240805 | 100500 | 39189489000 | 228500 | 228500 | 228500 | 227500 | 1216 |
| 518 | 20240805 | 100400 | 38912215500 | 228500 | 228500 | 228500 | 228000 | 376 |
| 519 | 20240805 | 100300 | 38826323000 | 228500 | 228500 | 229000 | 228500 | 831 |
| 520 | 20240805 | 100200 | 38636418000 | 228500 | 228500 | 229000 | 228000 | 636 |
| 521 | 20240805 | 100100 | 38491103500 | 228500 | 228000 | 229000 | 228000 | 706 |
| 522 | 20240805 | 100000 | 38329865500 | 228000 | 228500 | 229000 | 228000 | 1133 |
| 523 | 20240805 | 095900 | 38071090500 | 229000 | 230000 | 230000 | 228500 | 1195 |
| 524 | 20240805 | 095800 | 37796806000 | 229500 | 229500 | 230000 | 228500 | 1608 |
| 525 | 20240805 | 095700 | 37428114000 | 229500 | 229500 | 229500 | 229000 | 1349 |
| 526 | 20240805 | 095600 | 37118883000 | 229000 | 229500 | 229500 | 228000 | 1411 |
| 527 | 20240805 | 095500 | 36795686000 | 230000 | 229500 | 230500 | 229500 | 1065 |
| 528 | 20240805 | 095400 | 36550734000 | 229500 | 228000 | 230000 | 228000 | 4276 |
| 529 | 20240805 | 095300 | 35569927000 | 228000 | 227500 | 229000 | 227500 | 1291 |
| 530 | 20240805 | 095200 | 35274660000 | 228000 | 227000 | 228000 | 227000 | 1506 |
| 531 | 20240805 | 095100 | 34931906500 | 227000 | 227000 | 227500 | 226000 | 1962 |
| 532 | 20240805 | 095000 | 34486210500 | 226500 | 227000 | 227500 | 226000 | 4195 |
| 533 | 20240805 | 094900 | 33534555500 | 227500 | 229000 | 229000 | 227000 | 3759 |
| 534 | 20240805 | 094800 | 32677833500 | 228500 | 227500 | 229000 | 227500 | 591 |
| 535 | 20240805 | 094700 | 32542946000 | 227500 | 228000 | 228500 | 227000 | 7834 |
| 536 | 20240805 | 094600 | 30759132000 | 228000 | 228000 | 228500 | 227500 | 1183 |
| 537 | 20240805 | 094500 | 30489317500 | 228000 | 230500 | 231000 | 228000 | 5553 |
| 538 | 20240805 | 094400 | 29214280500 | 230500 | 229500 | 230500 | 229500 | 2712 |
| 539 | 20240805 | 094300 | 28590438000 | 229500 | 230000 | 230000 | 229500 | 3698 |
| 540 | 20240805 | 094200 | 27740577500 | 229500 | 230500 | 231000 | 229500 | 3072 |
| 541 | 20240805 | 094100 | 27034056500 | 230500 | 231000 | 231500 | 230000 | 3821 |
| 542 | 20240805 | 094000 | 26151680500 | 231000 | 231000 | 231500 | 230000 | 3248 |
| 543 | 20240805 | 093900 | 25401607000 | 231000 | 229000 | 231500 | 228500 | 9667 |
| 544 | 20240805 | 093800 | 23176077000 | 229000 | 229000 | 229000 | 228000 | 3340 |
| 545 | 20240805 | 093700 | 22412416000 | 229000 | 227500 | 229000 | 227000 | 2013 |
| 546 | 20240805 | 093600 | 21953260500 | 227500 | 227000 | 227500 | 226500 | 1756 |
| 547 | 20240805 | 093500 | 21554692000 | 227000 | 227500 | 228000 | 226000 | 3669 |
| 548 | 20240805 | 093400 | 20721474000 | 227500 | 227000 | 227500 | 226500 | 2424 |
| 549 | 20240805 | 093300 | 20170883000 | 226500 | 226000 | 227000 | 225000 | 2714 |
| 550 | 20240805 | 093200 | 19556542000 | 226000 | 225500 | 226000 | 224000 | 1143 |
| 551 | 20240805 | 093100 | 19299417000 | 225500 | 225000 | 226000 | 224500 | 1831 |
| 552 | 20240805 | 093000 | 18887320500 | 225500 | 226500 | 227000 | 225000 | 3332 |
| 553 | 20240805 | 092900 | 18135031500 | 227000 | 225500 | 227000 | 225500 | 3010 |
| 554 | 20240805 | 092800 | 17454857000 | 225500 | 225500 | 225500 | 224500 | 1569 |
| 555 | 20240805 | 092700 | 17101335500 | 225000 | 224000 | 225500 | 224000 | 1572 |
| 556 | 20240805 | 092600 | 16748036500 | 224000 | 223000 | 225000 | 223000 | 2863 |
| 557 | 20240805 | 092500 | 16106029000 | 223500 | 222500 | 223500 | 222000 | 1599 |
| 558 | 20240805 | 092400 | 15749937500 | 222500 | 222500 | 222500 | 222000 | 1449 |
| 559 | 20240805 | 092300 | 15427977500 | 222500 | 222000 | 223000 | 222000 | 1073 |
| 560 | 20240805 | 092200 | 15189173500 | 222000 | 221500 | 223000 | 221000 | 2424 |
| 561 | 20240805 | 092100 | 14651117500 | 221500 | 221000 | 221500 | 220500 | 1185 |
| 562 | 20240805 | 092000 | 14389103500 | 221000 | 220500 | 221500 | 220000 | 839 |
| 563 | 20240805 | 091900 | 14203649500 | 220500 | 219500 | 221000 | 219000 | 1304 |
| 564 | 20240805 | 091800 | 13917071500 | 219500 | 220000 | 220000 | 219500 | 354 |
| 565 | 20240805 | 091700 | 13839323000 | 219500 | 219000 | 220000 | 219000 | 2151 |
| 566 | 20240805 | 091600 | 13367446000 | 219000 | 219500 | 219500 | 219000 | 1141 |
| 567 | 20240805 | 091500 | 13117149500 | 219500 | 221000 | 221000 | 219000 | 2539 |
| 568 | 20240805 | 091400 | 12559187500 | 221000 | 220000 | 221000 | 220000 | 1588 |
| 569 | 20240805 | 091300 | 12209130000 | 220500 | 220500 | 221500 | 220000 | 2321 |
| 570 | 20240805 | 091200 | 11696408500 | 220500 | 221000 | 221000 | 220500 | 1560 |
| 571 | 20240805 | 091100 | 11352302500 | 220500 | 220000 | 221000 | 219500 | 1696 |
| 572 | 20240805 | 091000 | 10978961500 | 220000 | 220500 | 221000 | 220000 | 3462 |
| 573 | 20240805 | 090900 | 10216029000 | 220500 | 220000 | 221000 | 219000 | 2464 |
| 574 | 20240805 | 090800 | 9673925500 | 219000 | 221000 | 221500 | 218500 | 10505 |
| 575 | 20240805 | 090700 | 7365172500 | 221000 | 221500 | 222500 | 221000 | 1597 |
| 576 | 20240805 | 090600 | 7011660500 | 222000 | 223500 | 223500 | 221000 | 1443 |
| 577 | 20240805 | 090500 | 6691204500 | 222000 | 224500 | 224500 | 222000 | 3300 |
| 578 | 20240805 | 090400 | 5954979000 | 224500 | 222000 | 225000 | 221500 | 3333 |
| 579 | 20240805 | 090300 | 5209903500 | 221500 | 222000 | 222500 | 220000 | 5149 |
| 580 | 20240805 | 090200 | 4071504500 | 221500 | 221500 | 222500 | 221000 | 2478 |
| 581 | 20240805 | 090100 | 3522336500 | 221500 | 225500 | 225500 | 220500 | 5821 |
| 582 | 20240805 | 090000 | 2227159500 | 225000 | 224000 | 225000 | 222500 | 9905 |