36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 34778 |
| 3 | 20240805 | 185600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 4 | 20240805 | 185500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 5 | 20240805 | 185400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 6 | 20240805 | 185300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 7 | 20240805 | 185200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 8 | 20240805 | 185100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 9 | 20240805 | 185000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 10 | 20240805 | 184900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 11 | 20240805 | 184800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 12 | 20240805 | 184700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 13 | 20240805 | 184600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 14 | 20240805 | 184500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 15 | 20240805 | 184400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 16 | 20240805 | 184300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 17 | 20240805 | 184200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 18 | 20240805 | 184100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 19 | 20240805 | 184000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 20 | 20240805 | 183900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 21 | 20240805 | 183800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 22 | 20240805 | 183700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 23 | 20240805 | 183600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 24 | 20240805 | 183500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 25 | 20240805 | 183400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 26 | 20240805 | 183300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 27 | 20240805 | 183200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 28 | 20240805 | 183100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 29 | 20240805 | 183000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 30 | 20240805 | 182900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 31 | 20240805 | 182800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 32 | 20240805 | 182700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 34778 |
| 33 | 20240805 | 182600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 34 | 20240805 | 182500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 35 | 20240805 | 182400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 36 | 20240805 | 182300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 37 | 20240805 | 182200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 38 | 20240805 | 182100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 39 | 20240805 | 182000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 40 | 20240805 | 181900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 41 | 20240805 | 181800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 42 | 20240805 | 181700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 43 | 20240805 | 181600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 44 | 20240805 | 181500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 45 | 20240805 | 181400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 46 | 20240805 | 181300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 47 | 20240805 | 181200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 48 | 20240805 | 181100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 49 | 20240805 | 181000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 50 | 20240805 | 180900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 51 | 20240805 | 180800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 52 | 20240805 | 180700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 53 | 20240805 | 180600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 54 | 20240805 | 180500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 55 | 20240805 | 180400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 56 | 20240805 | 180300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 57 | 20240805 | 180200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 58 | 20240805 | 180100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 59 | 20240805 | 180000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 60 | 20240805 | 175900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 61 | 20240805 | 175800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 62 | 20240805 | 175700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 34778 |
| 63 | 20240805 | 175600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 64 | 20240805 | 175500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 65 | 20240805 | 175400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 66 | 20240805 | 175300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 67 | 20240805 | 175200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 68 | 20240805 | 175100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 69 | 20240805 | 175000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 70 | 20240805 | 174900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 71 | 20240805 | 174800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 72 | 20240805 | 174700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 73 | 20240805 | 174600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 74 | 20240805 | 174500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 75 | 20240805 | 174400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 76 | 20240805 | 174300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 77 | 20240805 | 174200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 78 | 20240805 | 174100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 79 | 20240805 | 174000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 80 | 20240805 | 173900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 81 | 20240805 | 173800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 82 | 20240805 | 173700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 83 | 20240805 | 173600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 84 | 20240805 | 173500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 85 | 20240805 | 173400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 86 | 20240805 | 173300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 87 | 20240805 | 173200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 88 | 20240805 | 173100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 89 | 20240805 | 173000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 90 | 20240805 | 172900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 91 | 20240805 | 172800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 92 | 20240805 | 172700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 34778 |
| 93 | 20240805 | 172600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 94 | 20240805 | 172500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 95 | 20240805 | 172400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 96 | 20240805 | 172300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 97 | 20240805 | 172200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 98 | 20240805 | 172100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 99 | 20240805 | 172000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 100 | 20240805 | 171900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 101 | 20240805 | 171800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 102 | 20240805 | 171700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 103 | 20240805 | 171600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 104 | 20240805 | 171500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 105 | 20240805 | 171400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 106 | 20240805 | 171300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 107 | 20240805 | 171200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 108 | 20240805 | 171100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 109 | 20240805 | 171000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 110 | 20240805 | 170900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 111 | 20240805 | 170800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 112 | 20240805 | 170700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 113 | 20240805 | 170600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 114 | 20240805 | 170500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 115 | 20240805 | 170400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 116 | 20240805 | 170300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 117 | 20240805 | 170200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 118 | 20240805 | 170100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 119 | 20240805 | 170000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 120 | 20240805 | 165900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 121 | 20240805 | 165800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 122 | 20240805 | 165700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 34778 |
| 123 | 20240805 | 165600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 124 | 20240805 | 165500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 125 | 20240805 | 165400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 126 | 20240805 | 165300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 127 | 20240805 | 165200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 128 | 20240805 | 165100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 129 | 20240805 | 165000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 130 | 20240805 | 164900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 131 | 20240805 | 164800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 132 | 20240805 | 164700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 133 | 20240805 | 164600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 134 | 20240805 | 164500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 135 | 20240805 | 164400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 136 | 20240805 | 164300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 137 | 20240805 | 164200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 138 | 20240805 | 164100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 139 | 20240805 | 164000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 140 | 20240805 | 163900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 141 | 20240805 | 163800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 142 | 20240805 | 163700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 143 | 20240805 | 163600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 144 | 20240805 | 163500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 145 | 20240805 | 163400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 146 | 20240805 | 163300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 147 | 20240805 | 163200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 148 | 20240805 | 163100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 149 | 20240805 | 163000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 150 | 20240805 | 162900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 151 | 20240805 | 162800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 152 | 20240805 | 162700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 34778 |
| 153 | 20240805 | 162600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 154 | 20240805 | 162500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 155 | 20240805 | 162400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 156 | 20240805 | 162300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 157 | 20240805 | 162200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 158 | 20240805 | 162100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 159 | 20240805 | 162000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 160 | 20240805 | 161900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 161 | 20240805 | 161800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 162 | 20240805 | 161700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 163 | 20240805 | 161600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 164 | 20240805 | 161500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 165 | 20240805 | 161400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 166 | 20240805 | 161300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 167 | 20240805 | 161200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 168 | 20240805 | 161100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 169 | 20240805 | 161000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 170 | 20240805 | 160900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 171 | 20240805 | 160800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 172 | 20240805 | 160700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 173 | 20240805 | 160600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 174 | 20240805 | 160500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 175 | 20240805 | 160400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 176 | 20240805 | 160300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 177 | 20240805 | 160200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 178 | 20240805 | 160100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 179 | 20240805 | 160000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 180 | 20240805 | 155900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 181 | 20240805 | 155800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 182 | 20240805 | 155700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 34778 |
| 183 | 20240805 | 155600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 184 | 20240805 | 155500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 185 | 20240805 | 155400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 186 | 20240805 | 155300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 187 | 20240805 | 155200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 188 | 20240805 | 155100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 189 | 20240805 | 155000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 190 | 20240805 | 154900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 191 | 20240805 | 154800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 192 | 20240805 | 154700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 193 | 20240805 | 154600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 194 | 20240805 | 154500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 195 | 20240805 | 154400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 196 | 20240805 | 154300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 197 | 20240805 | 154200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 198 | 20240805 | 154100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 199 | 20240805 | 154000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 200 | 20240805 | 153900 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 201 | 20240805 | 153800 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 202 | 20240805 | 153700 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 203 | 20240805 | 153600 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 204 | 20240805 | 153500 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 205 | 20240805 | 153400 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 206 | 20240805 | 153300 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 207 | 20240805 | 153200 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 208 | 20240805 | 153100 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 209 | 20240805 | 153000 | 348668316000 | 267000 | 267000 | 267000 | 267000 | 34778 |
| 210 | 20240805 | 152900 | 339382590000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 211 | 20240805 | 152800 | 339382590000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 212 | 20240805 | 152700 | 339382590000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 213 | 20240805 | 152600 | 339382590000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 214 | 20240805 | 152500 | 339382590000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 215 | 20240805 | 152400 | 339382590000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 216 | 20240805 | 152300 | 339382590000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 217 | 20240805 | 152200 | 339382590000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 218 | 20240805 | 152100 | 339382590000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 219 | 20240805 | 152000 | 339382590000 | 267500 | 267500 | 267500 | 267500 | 0 |
| 220 | 20240805 | 151900 | 339382590000 | 267500 | 268000 | 268500 | 267000 | 4359 |
| 221 | 20240805 | 151800 | 338215718000 | 268000 | 267500 | 268500 | 266500 | 12360 |
| 222 | 20240805 | 151700 | 334907536500 | 268000 | 267000 | 268000 | 266000 | 5339 |
| 223 | 20240805 | 151600 | 333480912000 | 267000 | 266000 | 268500 | 266000 | 9730 |
| 224 | 20240805 | 151500 | 330878487500 | 266500 | 264500 | 266500 | 264000 | 8347 |
| 225 | 20240805 | 151400 | 328665390000 | 265000 | 265000 | 266000 | 264500 | 5719 |
| 226 | 20240805 | 151300 | 327149960500 | 265000 | 265000 | 265500 | 263500 | 6372 |
| 227 | 20240805 | 151200 | 325462626500 | 264500 | 261500 | 265000 | 261000 | 10296 |
| 228 | 20240805 | 151100 | 322755082000 | 262000 | 262000 | 262000 | 261000 | 4033 |
| 229 | 20240805 | 151000 | 321700221000 | 262000 | 261500 | 262500 | 261500 | 4968 |
| 230 | 20240805 | 150900 | 320398566000 | 261500 | 261500 | 262500 | 261000 | 3819 |
| 231 | 20240805 | 150800 | 319398694500 | 262000 | 262500 | 262500 | 261500 | 2382 |
| 232 | 20240805 | 150700 | 318774457000 | 262500 | 262000 | 263000 | 261500 | 3717 |
| 233 | 20240805 | 150600 | 317799799500 | 261500 | 260500 | 262000 | 259500 | 7461 |
| 234 | 20240805 | 150500 | 315857392000 | 260500 | 263500 | 263500 | 260500 | 7516 |
| 235 | 20240805 | 150400 | 313888855000 | 263500 | 262500 | 264500 | 262500 | 4769 |
| 236 | 20240805 | 150300 | 312632200500 | 263000 | 263000 | 264500 | 261500 | 13407 |
| 237 | 20240805 | 150200 | 309099416500 | 263500 | 263500 | 264000 | 262000 | 6807 |
| 238 | 20240805 | 150100 | 307308477500 | 263500 | 262000 | 264000 | 262000 | 19395 |
| 239 | 20240805 | 150000 | 302199429000 | 262500 | 261500 | 263000 | 261500 | 7196 |
| 240 | 20240805 | 145900 | 300312339500 | 262000 | 258000 | 262500 | 258000 | 11460 |
| 241 | 20240805 | 145800 | 297322359500 | 259500 | 257500 | 260500 | 257000 | 9669 |
| 242 | 20240805 | 145700 | 294817667000 | 257000 | 251500 | 257500 | 251500 | 7767 |
| 243 | 20240805 | 145600 | 292838282000 | 252000 | 251500 | 252000 | 250000 | 5640 |
| 244 | 20240805 | 145500 | 291421282000 | 251000 | 254500 | 255000 | 248000 | 7077 |
| 245 | 20240805 | 145400 | 289633942500 | 254500 | 251000 | 255500 | 250500 | 8573 |
| 246 | 20240805 | 145300 | 287461565000 | 251500 | 248000 | 252000 | 247000 | 16452 |
| 247 | 20240805 | 145200 | 283373703000 | 249000 | 251000 | 252500 | 248000 | 18855 |
| 248 | 20240805 | 145100 | 278657307000 | 250500 | 252500 | 254000 | 250500 | 6912 |
| 249 | 20240805 | 145000 | 276915156500 | 252500 | 254500 | 256500 | 250500 | 8295 |
| 250 | 20240805 | 144900 | 274813823000 | 254000 | 257000 | 257500 | 250500 | 11513 |
| 251 | 20240805 | 144800 | 271885074000 | 257000 | 259000 | 259500 | 256500 | 5725 |
| 252 | 20240805 | 144700 | 270408478500 | 259500 | 259000 | 260500 | 258000 | 7750 |
| 253 | 20240805 | 144600 | 268397426000 | 259000 | 259500 | 260500 | 258500 | 7280 |
| 254 | 20240805 | 144500 | 266510319000 | 260000 | 260000 | 262000 | 259500 | 13602 |
| 255 | 20240805 | 144400 | 262966968500 | 260500 | 259500 | 261000 | 259000 | 25904 |
| 256 | 20240805 | 144300 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 257 | 20240805 | 144200 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 258 | 20240805 | 144100 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 259 | 20240805 | 144000 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 260 | 20240805 | 143900 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 261 | 20240805 | 143800 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 262 | 20240805 | 143700 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 263 | 20240805 | 143600 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 264 | 20240805 | 143500 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 265 | 20240805 | 143400 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 266 | 20240805 | 143300 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 267 | 20240805 | 143200 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 268 | 20240805 | 143100 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 269 | 20240805 | 143000 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 270 | 20240805 | 142900 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 271 | 20240805 | 142800 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 272 | 20240805 | 142700 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 273 | 20240805 | 142600 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 274 | 20240805 | 142500 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 275 | 20240805 | 142400 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 276 | 20240805 | 142300 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 277 | 20240805 | 142200 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 278 | 20240805 | 142100 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 279 | 20240805 | 142000 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 280 | 20240805 | 141900 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 281 | 20240805 | 141800 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 282 | 20240805 | 141700 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 283 | 20240805 | 141600 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 284 | 20240805 | 141500 | 256239978000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 285 | 20240805 | 141400 | 256239978000 | 262000 | 262500 | 262500 | 261500 | 3724 |
| 286 | 20240805 | 141300 | 255263792000 | 262500 | 264000 | 264000 | 262000 | 5989 |
| 287 | 20240805 | 141200 | 253688019000 | 263500 | 264500 | 265000 | 263500 | 5608 |
| 288 | 20240805 | 141100 | 252207081000 | 264500 | 265000 | 266000 | 264500 | 15143 |
| 289 | 20240805 | 141000 | 248193052500 | 265000 | 265500 | 266000 | 265000 | 5395 |
| 290 | 20240805 | 140900 | 246761757000 | 265500 | 266000 | 266500 | 265500 | 2756 |
| 291 | 20240805 | 140800 | 246029388500 | 266000 | 266000 | 266500 | 265500 | 3110 |
| 292 | 20240805 | 140700 | 245202025500 | 266500 | 266500 | 266500 | 265500 | 4908 |
| 293 | 20240805 | 140600 | 243896477500 | 266500 | 266500 | 267000 | 266000 | 4999 |
| 294 | 20240805 | 140500 | 242564919000 | 267000 | 267000 | 267500 | 266500 | 6453 |
| 295 | 20240805 | 140400 | 240843272000 | 267000 | 267500 | 268000 | 267000 | 4838 |
| 296 | 20240805 | 140300 | 239549791000 | 268000 | 267500 | 268000 | 267500 | 2301 |
| 297 | 20240805 | 140200 | 238934123000 | 268000 | 269000 | 270000 | 267500 | 20528 |
| 298 | 20240805 | 140100 | 233427840000 | 269000 | 269000 | 270000 | 269000 | 5711 |
| 299 | 20240805 | 140000 | 231887111000 | 269500 | 269500 | 269500 | 269000 | 1377 |
| 300 | 20240805 | 135900 | 231516618500 | 269500 | 270000 | 270000 | 269000 | 3218 |
| 301 | 20240805 | 135800 | 230649754500 | 269500 | 270000 | 270000 | 269500 | 2246 |
| 302 | 20240805 | 135700 | 230044121500 | 269500 | 268500 | 269500 | 268000 | 4965 |
| 303 | 20240805 | 135600 | 228708477000 | 269000 | 269000 | 269000 | 268000 | 8062 |
| 304 | 20240805 | 135500 | 226543959000 | 268500 | 269000 | 269000 | 268500 | 1460 |
| 305 | 20240805 | 135400 | 226151822500 | 268500 | 269000 | 269000 | 268500 | 3150 |
| 306 | 20240805 | 135300 | 225304906000 | 269000 | 269000 | 269500 | 268500 | 1062 |
| 307 | 20240805 | 135200 | 225019167000 | 269000 | 268500 | 269500 | 268500 | 5615 |
| 308 | 20240805 | 135100 | 223508920000 | 268500 | 270000 | 270000 | 268500 | 10132 |
| 309 | 20240805 | 135000 | 220781643500 | 270000 | 271000 | 271000 | 269500 | 10232 |
| 310 | 20240805 | 134900 | 218020127500 | 270500 | 271000 | 271500 | 270500 | 3819 |
| 311 | 20240805 | 134800 | 216986150500 | 271000 | 271000 | 271500 | 271000 | 840 |
| 312 | 20240805 | 134700 | 216758371500 | 271500 | 271000 | 271500 | 270500 | 1944 |
| 313 | 20240805 | 134600 | 216231437500 | 270500 | 271000 | 271500 | 270000 | 2703 |
| 314 | 20240805 | 134500 | 215499411000 | 270500 | 271000 | 271500 | 270000 | 12491 |
| 315 | 20240805 | 134400 | 212122631000 | 271500 | 271000 | 271500 | 270500 | 4514 |
| 316 | 20240805 | 134300 | 210900134500 | 271500 | 271000 | 272500 | 271000 | 5672 |
| 317 | 20240805 | 134200 | 209359095500 | 271000 | 272000 | 272000 | 271000 | 1587 |
| 318 | 20240805 | 134100 | 208928352500 | 271500 | 271500 | 272000 | 271500 | 893 |
| 319 | 20240805 | 134000 | 208685821500 | 271500 | 271500 | 272000 | 271000 | 5447 |
| 320 | 20240805 | 133900 | 207208354000 | 271000 | 271000 | 271500 | 271000 | 4509 |
| 321 | 20240805 | 133800 | 205986006000 | 271000 | 271000 | 271500 | 271000 | 2042 |
| 322 | 20240805 | 133700 | 205432556000 | 271500 | 271500 | 272000 | 271000 | 4018 |
| 323 | 20240805 | 133600 | 204342545500 | 271500 | 271500 | 272000 | 271000 | 4079 |
| 324 | 20240805 | 133500 | 203235000500 | 271500 | 272500 | 272500 | 271500 | 1140 |
| 325 | 20240805 | 133400 | 202925056000 | 272000 | 273000 | 273000 | 272000 | 1332 |
| 326 | 20240805 | 133300 | 202562105500 | 273000 | 272500 | 273000 | 272500 | 369 |
| 327 | 20240805 | 133200 | 202461508000 | 272500 | 272500 | 273500 | 272500 | 1984 |
| 328 | 20240805 | 133100 | 201920095000 | 273000 | 272500 | 273000 | 271500 | 2673 |
| 329 | 20240805 | 133000 | 201192194000 | 272500 | 272000 | 273000 | 272000 | 2040 |
| 330 | 20240805 | 132900 | 200636268500 | 272000 | 272000 | 272500 | 271500 | 1433 |
| 331 | 20240805 | 132800 | 200246779000 | 271500 | 272000 | 272500 | 271500 | 2402 |
| 332 | 20240805 | 132700 | 199594268500 | 271500 | 272000 | 272500 | 271500 | 2276 |
| 333 | 20240805 | 132600 | 198975468500 | 272000 | 272500 | 273000 | 271500 | 4211 |
| 334 | 20240805 | 132500 | 197829610000 | 272500 | 272500 | 273000 | 272500 | 2126 |
| 335 | 20240805 | 132400 | 197250225000 | 273000 | 272500 | 273000 | 272500 | 1757 |
| 336 | 20240805 | 132300 | 196771304000 | 272500 | 273000 | 273500 | 272500 | 1451 |
| 337 | 20240805 | 132200 | 196375181500 | 273500 | 273500 | 273500 | 273000 | 778 |
| 338 | 20240805 | 132100 | 196162753000 | 273500 | 273000 | 273500 | 272500 | 1137 |
| 339 | 20240805 | 132000 | 195852392000 | 273000 | 273000 | 273500 | 272500 | 1813 |
| 340 | 20240805 | 131900 | 195357417000 | 273000 | 274000 | 274000 | 273000 | 1371 |
| 341 | 20240805 | 131800 | 194982659000 | 273500 | 275000 | 275000 | 273500 | 2287 |
| 342 | 20240805 | 131700 | 194355820000 | 274500 | 274000 | 275000 | 273500 | 1700 |
| 343 | 20240805 | 131600 | 193889791500 | 274500 | 274500 | 274500 | 274000 | 612 |
| 344 | 20240805 | 131500 | 193722031500 | 274500 | 274000 | 274500 | 273500 | 1587 |
| 345 | 20240805 | 131400 | 193287414000 | 274000 | 273500 | 274000 | 273000 | 713 |
| 346 | 20240805 | 131300 | 193092360500 | 273500 | 273000 | 274500 | 273000 | 6854 |
| 347 | 20240805 | 131200 | 191216587500 | 273000 | 273000 | 273500 | 272500 | 3424 |
| 348 | 20240805 | 131100 | 190282387000 | 273000 | 273500 | 274000 | 273000 | 4760 |
| 349 | 20240805 | 131000 | 188981881500 | 274000 | 273500 | 274000 | 273500 | 2393 |
| 350 | 20240805 | 130900 | 188327358000 | 273500 | 274500 | 274500 | 273500 | 2579 |
| 351 | 20240805 | 130800 | 187620551500 | 274500 | 274000 | 274500 | 274000 | 1481 |
| 352 | 20240805 | 130700 | 187214595500 | 274000 | 274500 | 275000 | 274000 | 1916 |
| 353 | 20240805 | 130600 | 186689103500 | 274500 | 274500 | 275000 | 274000 | 2430 |
| 354 | 20240805 | 130500 | 186022001500 | 275000 | 275000 | 275000 | 274500 | 1238 |
| 355 | 20240805 | 130400 | 185682086000 | 275000 | 274000 | 275000 | 274000 | 6624 |
| 356 | 20240805 | 130300 | 183864645500 | 274500 | 275000 | 275000 | 274000 | 1951 |
| 357 | 20240805 | 130200 | 183329619500 | 274500 | 275000 | 275500 | 274500 | 2712 |
| 358 | 20240805 | 130100 | 182584214000 | 274500 | 274500 | 275500 | 274500 | 4694 |
| 359 | 20240805 | 130000 | 181293295000 | 274500 | 274000 | 275000 | 274000 | 3812 |
| 360 | 20240805 | 125900 | 180247269500 | 274000 | 274000 | 274500 | 273500 | 5302 |
| 361 | 20240805 | 125800 | 178794292000 | 274500 | 274500 | 275000 | 274500 | 3178 |
| 362 | 20240805 | 125700 | 177921828500 | 275000 | 274500 | 275500 | 274000 | 11515 |
| 363 | 20240805 | 125600 | 174758042500 | 274500 | 275500 | 276000 | 274500 | 6375 |
| 364 | 20240805 | 125500 | 173004358500 | 275500 | 276000 | 276000 | 275500 | 5185 |
| 365 | 20240805 | 125400 | 171574702000 | 275500 | 276000 | 276500 | 275500 | 5755 |
| 366 | 20240805 | 125300 | 169987086500 | 276000 | 277500 | 277500 | 276000 | 5146 |
| 367 | 20240805 | 125200 | 168563003000 | 277500 | 277500 | 278000 | 277000 | 1627 |
| 368 | 20240805 | 125100 | 168111848500 | 277500 | 278500 | 278500 | 277500 | 2094 |
| 369 | 20240805 | 125000 | 167530009500 | 278500 | 278000 | 278500 | 278000 | 751 |
| 370 | 20240805 | 124900 | 167321190500 | 278000 | 277500 | 278500 | 277500 | 881 |
| 371 | 20240805 | 124800 | 167076323500 | 277500 | 278000 | 278500 | 277500 | 1512 |
| 372 | 20240805 | 124700 | 166656305500 | 277500 | 278000 | 278500 | 277500 | 845 |
| 373 | 20240805 | 124600 | 166421634500 | 278000 | 278000 | 278500 | 277500 | 1007 |
| 374 | 20240805 | 124500 | 166141832500 | 278500 | 278500 | 278500 | 278000 | 680 |
| 375 | 20240805 | 124400 | 165952750000 | 278500 | 277500 | 278500 | 277000 | 3556 |
| 376 | 20240805 | 124300 | 164965088500 | 277500 | 277000 | 277500 | 277000 | 853 |
| 377 | 20240805 | 124200 | 164728781500 | 277000 | 276500 | 277500 | 276500 | 1779 |
| 378 | 20240805 | 124100 | 164236101500 | 276500 | 276500 | 277000 | 276500 | 4840 |
| 379 | 20240805 | 124000 | 162897126000 | 276500 | 277500 | 277500 | 276500 | 1531 |
| 380 | 20240805 | 123900 | 162473467500 | 277000 | 277500 | 277500 | 276500 | 5430 |
| 381 | 20240805 | 123800 | 160969152500 | 277500 | 278000 | 278500 | 277000 | 5252 |
| 382 | 20240805 | 123700 | 159510206000 | 278000 | 278000 | 278500 | 278000 | 3209 |
| 383 | 20240805 | 123600 | 158617963500 | 278000 | 279500 | 279500 | 278000 | 5066 |
| 384 | 20240805 | 123500 | 157206934500 | 279500 | 280000 | 280000 | 279000 | 1514 |
| 385 | 20240805 | 123400 | 156783885000 | 280000 | 279500 | 280000 | 279500 | 295 |
| 386 | 20240805 | 123300 | 156701399500 | 280000 | 279500 | 280000 | 279000 | 1350 |
| 387 | 20240805 | 123200 | 156324036000 | 280000 | 280000 | 280000 | 279000 | 881 |
| 388 | 20240805 | 123100 | 156078040500 | 279500 | 279500 | 280000 | 279500 | 1908 |
| 389 | 20240805 | 123000 | 155544638000 | 279500 | 280000 | 280500 | 279500 | 625 |
| 390 | 20240805 | 122900 | 155369693000 | 280500 | 280000 | 280500 | 280000 | 274 |
| 391 | 20240805 | 122800 | 155292961000 | 280500 | 280000 | 280500 | 280000 | 259 |
| 392 | 20240805 | 122700 | 155220414000 | 280500 | 280000 | 280500 | 280000 | 452 |
| 393 | 20240805 | 122600 | 155093711500 | 280000 | 279500 | 280500 | 279500 | 546 |
| 394 | 20240805 | 122500 | 154940801000 | 280000 | 280500 | 280500 | 279500 | 1445 |
| 395 | 20240805 | 122400 | 154536139500 | 280000 | 280500 | 280500 | 280000 | 504 |
| 396 | 20240805 | 122300 | 154394807500 | 280500 | 280000 | 280500 | 280000 | 408 |
| 397 | 20240805 | 122200 | 154280445500 | 280500 | 280000 | 280500 | 279500 | 1334 |
| 398 | 20240805 | 122100 | 153907205000 | 280500 | 279500 | 280500 | 279500 | 2144 |
| 399 | 20240805 | 122000 | 153306752000 | 279500 | 279000 | 280000 | 278500 | 2150 |
| 400 | 20240805 | 121900 | 152706585500 | 278500 | 278500 | 279000 | 278500 | 375 |
| 401 | 20240805 | 121800 | 152602115500 | 278500 | 279500 | 279500 | 278500 | 3406 |
| 402 | 20240805 | 121700 | 151652592500 | 279000 | 279500 | 279500 | 279000 | 660 |
| 403 | 20240805 | 121600 | 151468262000 | 279500 | 279000 | 279500 | 279000 | 1099 |
| 404 | 20240805 | 121500 | 151161380000 | 279500 | 279000 | 279500 | 278500 | 1642 |
| 405 | 20240805 | 121400 | 150703176000 | 278500 | 279000 | 279000 | 278500 | 949 |
| 406 | 20240805 | 121300 | 150438639500 | 278500 | 278500 | 279000 | 278500 | 794 |
| 407 | 20240805 | 121200 | 150217454500 | 279000 | 278500 | 279000 | 278500 | 1378 |
| 408 | 20240805 | 121100 | 149833661500 | 278500 | 279500 | 279500 | 278500 | 2500 |
| 409 | 20240805 | 121000 | 149136473500 | 279000 | 279500 | 279500 | 279000 | 1476 |
| 410 | 20240805 | 120900 | 148724654500 | 279500 | 279500 | 279500 | 279000 | 1771 |
| 411 | 20240805 | 120800 | 148230498000 | 279500 | 280000 | 280500 | 279000 | 10389 |
| 412 | 20240805 | 120700 | 145323493500 | 280500 | 280500 | 280500 | 280000 | 1072 |
| 413 | 20240805 | 120600 | 145022910500 | 280500 | 280500 | 281000 | 280000 | 2020 |
| 414 | 20240805 | 120500 | 144456358500 | 280500 | 280500 | 281000 | 280500 | 376 |
| 415 | 20240805 | 120400 | 144350856500 | 280500 | 281000 | 281000 | 280500 | 961 |
| 416 | 20240805 | 120300 | 144081272500 | 280500 | 281500 | 281500 | 280500 | 1813 |
| 417 | 20240805 | 120200 | 143571874000 | 281500 | 282500 | 283000 | 281000 | 2608 |
| 418 | 20240805 | 120100 | 142835936500 | 282500 | 282000 | 282500 | 282000 | 265 |
| 419 | 20240805 | 120000 | 142761149000 | 282500 | 281500 | 282500 | 281000 | 661 |
| 420 | 20240805 | 115900 | 142574963000 | 281000 | 280500 | 281500 | 280500 | 871 |
| 421 | 20240805 | 115800 | 142330174000 | 281000 | 280500 | 281000 | 280000 | 1665 |
| 422 | 20240805 | 115700 | 141863107500 | 280000 | 280500 | 280500 | 280000 | 3036 |
| 423 | 20240805 | 115600 | 141011914000 | 280500 | 280500 | 281000 | 280500 | 4018 |
| 424 | 20240805 | 115500 | 139884806500 | 280500 | 281000 | 281000 | 280500 | 1892 |
| 425 | 20240805 | 115400 | 139353565500 | 281000 | 280500 | 281000 | 280500 | 609 |
| 426 | 20240805 | 115300 | 139182695500 | 280500 | 281000 | 281500 | 280500 | 1286 |
| 427 | 20240805 | 115200 | 138821356000 | 281500 | 281000 | 281500 | 281000 | 1819 |
| 428 | 20240805 | 115100 | 138310207500 | 281000 | 281500 | 281500 | 281000 | 849 |
| 429 | 20240805 | 115000 | 138071344500 | 281500 | 282000 | 282000 | 281500 | 1017 |
| 430 | 20240805 | 114900 | 137785021500 | 282000 | 282000 | 282000 | 281500 | 633 |
| 431 | 20240805 | 114800 | 137606604500 | 281500 | 282000 | 282000 | 281500 | 999 |
| 432 | 20240805 | 114700 | 137325297000 | 282000 | 281500 | 282000 | 281500 | 364 |
| 433 | 20240805 | 114600 | 137222726500 | 281500 | 281500 | 282000 | 281500 | 835 |
| 434 | 20240805 | 114500 | 136987624500 | 281500 | 282000 | 282000 | 281500 | 600 |
| 435 | 20240805 | 114400 | 136818642500 | 282000 | 282000 | 282500 | 282000 | 738 |
| 436 | 20240805 | 114300 | 136610517000 | 282000 | 282000 | 283000 | 282000 | 2712 |
| 437 | 20240805 | 114200 | 135845303500 | 282000 | 282000 | 282500 | 282000 | 512 |
| 438 | 20240805 | 114100 | 135700792000 | 282000 | 282500 | 283000 | 282000 | 1902 |
| 439 | 20240805 | 114000 | 135163532500 | 282500 | 283000 | 283000 | 282500 | 452 |
| 440 | 20240805 | 113900 | 135035775000 | 282500 | 283000 | 283500 | 282500 | 1116 |
| 441 | 20240805 | 113800 | 134720033000 | 283500 | 283500 | 284000 | 283000 | 950 |
| 442 | 20240805 | 113700 | 134450763500 | 283500 | 283500 | 284000 | 283500 | 228 |
| 443 | 20240805 | 113600 | 134386094500 | 283500 | 284500 | 284500 | 283500 | 335 |
| 444 | 20240805 | 113500 | 134291001000 | 284000 | 284000 | 284500 | 283500 | 469 |
| 445 | 20240805 | 113400 | 134157834500 | 283500 | 284000 | 284500 | 283500 | 547 |
| 446 | 20240805 | 113300 | 134002540000 | 284000 | 283500 | 284500 | 283500 | 672 |
| 447 | 20240805 | 113200 | 133811700000 | 283500 | 284000 | 284000 | 283500 | 551 |
| 448 | 20240805 | 113100 | 133655258500 | 284000 | 284500 | 285000 | 284000 | 695 |
| 449 | 20240805 | 113000 | 133457627000 | 284000 | 285000 | 286000 | 284000 | 3084 |
| 450 | 20240805 | 112900 | 132578587000 | 285500 | 285000 | 285500 | 285000 | 1804 |
| 451 | 20240805 | 112800 | 132064274000 | 285000 | 284000 | 285000 | 283500 | 1708 |
| 452 | 20240805 | 112700 | 131579626500 | 284000 | 283000 | 284000 | 283000 | 1327 |
| 453 | 20240805 | 112600 | 131203355500 | 283000 | 283500 | 284000 | 283000 | 1032 |
| 454 | 20240805 | 112500 | 130910840000 | 284000 | 283500 | 284000 | 283000 | 581 |
| 455 | 20240805 | 112400 | 130746162500 | 283500 | 283500 | 283500 | 283000 | 1683 |
| 456 | 20240805 | 112300 | 130269549000 | 283500 | 283000 | 284000 | 283000 | 1886 |
| 457 | 20240805 | 112200 | 129734709500 | 283500 | 283000 | 283500 | 283000 | 323 |
| 458 | 20240805 | 112100 | 129643195500 | 283500 | 282500 | 283500 | 282500 | 1454 |
| 459 | 20240805 | 112000 | 129231837500 | 282500 | 283000 | 283000 | 282000 | 1937 |
| 460 | 20240805 | 111900 | 128684563000 | 283000 | 282500 | 283000 | 282500 | 375 |
| 461 | 20240805 | 111800 | 128578588500 | 282500 | 283000 | 284000 | 282500 | 1526 |
| 462 | 20240805 | 111700 | 128146647500 | 282500 | 282500 | 283000 | 282500 | 1050 |
| 463 | 20240805 | 111600 | 127850002500 | 282500 | 282500 | 283000 | 282500 | 437 |
| 464 | 20240805 | 111500 | 127726498500 | 282500 | 282500 | 283000 | 282500 | 669 |
| 465 | 20240805 | 111400 | 127537427000 | 282500 | 282500 | 283000 | 282500 | 460 |
| 466 | 20240805 | 111300 | 127407451000 | 282500 | 283500 | 284000 | 282500 | 904 |
| 467 | 20240805 | 111200 | 127151614500 | 283000 | 284500 | 284500 | 283000 | 1301 |
| 468 | 20240805 | 111100 | 126782427000 | 284000 | 284000 | 284500 | 283500 | 560 |
| 469 | 20240805 | 111000 | 126623388000 | 283500 | 282500 | 284000 | 282500 | 1679 |
| 470 | 20240805 | 110900 | 126148144500 | 282500 | 282500 | 283000 | 282500 | 2031 |
| 471 | 20240805 | 110800 | 125573616500 | 283000 | 283000 | 283000 | 282500 | 1611 |
| 472 | 20240805 | 110700 | 125117929500 | 283000 | 283500 | 284000 | 282500 | 3624 |
| 473 | 20240805 | 110600 | 124092368500 | 284000 | 284500 | 284500 | 283500 | 1807 |
| 474 | 20240805 | 110500 | 123579221500 | 284500 | 284500 | 285000 | 284000 | 857 |
| 475 | 20240805 | 110400 | 123335406500 | 284000 | 284500 | 285000 | 284000 | 1099 |
| 476 | 20240805 | 110300 | 123022767500 | 284500 | 284500 | 285000 | 284500 | 1329 |
| 477 | 20240805 | 110200 | 122644641000 | 284500 | 284500 | 285000 | 284500 | 662 |
| 478 | 20240805 | 110100 | 122456229000 | 284500 | 285000 | 285500 | 284500 | 1076 |
| 479 | 20240805 | 110000 | 122149585500 | 285500 | 285500 | 285500 | 285000 | 676 |
| 480 | 20240805 | 105900 | 121956895000 | 285500 | 286000 | 286000 | 285000 | 1521 |
| 481 | 20240805 | 105800 | 121522748000 | 285500 | 286000 | 286000 | 285500 | 351 |
| 482 | 20240805 | 105700 | 121422503500 | 285500 | 285500 | 286000 | 285500 | 209 |
| 483 | 20240805 | 105600 | 121362817500 | 285500 | 286000 | 286000 | 285500 | 410 |
| 484 | 20240805 | 105500 | 121245689000 | 286000 | 286500 | 286500 | 285500 | 758 |
| 485 | 20240805 | 105400 | 121029153000 | 286000 | 286500 | 286500 | 286000 | 350 |
| 486 | 20240805 | 105300 | 120929036000 | 286500 | 285500 | 286500 | 285000 | 1166 |
| 487 | 20240805 | 105200 | 120595716000 | 285500 | 285500 | 285500 | 285000 | 421 |
| 488 | 20240805 | 105100 | 120475635000 | 285500 | 286000 | 286500 | 285000 | 634 |
| 489 | 20240805 | 105000 | 120294403000 | 286500 | 286000 | 286500 | 286000 | 1161 |
| 490 | 20240805 | 104900 | 119962258000 | 286500 | 286500 | 286500 | 286000 | 415 |
| 491 | 20240805 | 104800 | 119843458000 | 286500 | 286500 | 286500 | 286000 | 838 |
| 492 | 20240805 | 104700 | 119603549000 | 286500 | 285000 | 286500 | 284500 | 2516 |
| 493 | 20240805 | 104600 | 118885045000 | 284500 | 285000 | 285000 | 284500 | 295 |
| 494 | 20240805 | 104500 | 118801082000 | 285000 | 284000 | 285000 | 284000 | 640 |
| 495 | 20240805 | 104400 | 118619066000 | 284000 | 284500 | 285000 | 284000 | 440 |
| 496 | 20240805 | 104300 | 118493841500 | 284500 | 285500 | 286000 | 284500 | 2860 |
| 497 | 20240805 | 104200 | 117678066500 | 286000 | 286000 | 286000 | 285500 | 662 |
| 498 | 20240805 | 104100 | 117488998500 | 286000 | 286000 | 286000 | 285500 | 1410 |
| 499 | 20240805 | 104000 | 117085855500 | 285500 | 285500 | 286500 | 285500 | 2467 |
| 500 | 20240805 | 103900 | 116380895000 | 285500 | 284500 | 285500 | 284000 | 1265 |
| 501 | 20240805 | 103800 | 116020440500 | 284500 | 284000 | 284500 | 284000 | 543 |
| 502 | 20240805 | 103700 | 115866027500 | 284500 | 284000 | 284500 | 284000 | 578 |
| 503 | 20240805 | 103600 | 115701696000 | 284000 | 284000 | 284500 | 283500 | 475 |
| 504 | 20240805 | 103500 | 115566792500 | 284500 | 283000 | 284500 | 282500 | 2455 |
| 505 | 20240805 | 103400 | 114870960500 | 283500 | 284000 | 284000 | 283000 | 1360 |
| 506 | 20240805 | 103300 | 114485254500 | 284000 | 283500 | 284000 | 283500 | 348 |
| 507 | 20240805 | 103200 | 114386529000 | 284000 | 283500 | 284000 | 283000 | 2044 |
| 508 | 20240805 | 103100 | 113807168000 | 284000 | 283000 | 284000 | 283000 | 2368 |
| 509 | 20240805 | 103000 | 113135705000 | 283500 | 282500 | 283500 | 282500 | 2750 |
| 510 | 20240805 | 102900 | 112357628500 | 282500 | 283500 | 284000 | 282500 | 5406 |
| 511 | 20240805 | 102800 | 110826489500 | 283500 | 284500 | 284500 | 283500 | 2586 |
| 512 | 20240805 | 102700 | 110092186000 | 284000 | 285000 | 285000 | 284000 | 2992 |
| 513 | 20240805 | 102600 | 109240648500 | 285000 | 284500 | 285000 | 284500 | 836 |
| 514 | 20240805 | 102500 | 109002645000 | 284500 | 285000 | 285500 | 284500 | 1936 |
| 515 | 20240805 | 102400 | 108451313000 | 285500 | 286000 | 286000 | 285000 | 1124 |
| 516 | 20240805 | 102300 | 108130513000 | 285500 | 285500 | 286500 | 285500 | 966 |
| 517 | 20240805 | 102200 | 107854315000 | 285500 | 287000 | 287000 | 285500 | 1265 |
| 518 | 20240805 | 102100 | 107492237000 | 287000 | 286500 | 287000 | 286500 | 316 |
| 519 | 20240805 | 102000 | 107401588000 | 286500 | 286500 | 287000 | 286000 | 1604 |
| 520 | 20240805 | 101900 | 106942196500 | 286500 | 285500 | 287000 | 285000 | 1138 |
| 521 | 20240805 | 101800 | 106616726500 | 285500 | 285500 | 286000 | 285000 | 755 |
| 522 | 20240805 | 101700 | 106401282000 | 285500 | 285500 | 286000 | 285000 | 1933 |
| 523 | 20240805 | 101600 | 105849040500 | 285500 | 285000 | 285500 | 285000 | 792 |
| 524 | 20240805 | 101500 | 105623240000 | 285000 | 285500 | 285500 | 285000 | 1720 |
| 525 | 20240805 | 101400 | 105132564000 | 285000 | 286000 | 286000 | 285000 | 1403 |
| 526 | 20240805 | 101300 | 104732020000 | 285500 | 286500 | 286500 | 285500 | 2511 |
| 527 | 20240805 | 101200 | 104014017000 | 286500 | 286500 | 286500 | 286000 | 378 |
| 528 | 20240805 | 101100 | 103905849500 | 286500 | 286000 | 286500 | 285500 | 2515 |
| 529 | 20240805 | 101000 | 103186445500 | 286000 | 286500 | 287000 | 286000 | 1992 |
| 530 | 20240805 | 100900 | 102616410000 | 287000 | 286500 | 287000 | 286500 | 1132 |
| 531 | 20240805 | 100800 | 102291658000 | 286500 | 286500 | 287000 | 286500 | 1121 |
| 532 | 20240805 | 100700 | 101970457500 | 286500 | 286500 | 287000 | 286500 | 335 |
| 533 | 20240805 | 100600 | 101874429500 | 286500 | 287000 | 287000 | 286500 | 325 |
| 534 | 20240805 | 100500 | 101781264500 | 286500 | 286000 | 287000 | 286000 | 1747 |
| 535 | 20240805 | 100400 | 101280865500 | 286000 | 286500 | 286500 | 285500 | 1686 |
| 536 | 20240805 | 100300 | 100798540500 | 286500 | 287000 | 287000 | 286000 | 1143 |
| 537 | 20240805 | 100200 | 100470958500 | 287000 | 288000 | 288500 | 287000 | 3971 |
| 538 | 20240805 | 100100 | 99326849000 | 288500 | 288000 | 288500 | 287000 | 901 |
| 539 | 20240805 | 100000 | 99067454000 | 288000 | 286500 | 288000 | 286500 | 1291 |
| 540 | 20240805 | 095900 | 98696496000 | 287000 | 287500 | 287500 | 286500 | 1592 |
| 541 | 20240805 | 095800 | 98239618500 | 287000 | 287000 | 287500 | 286500 | 659 |
| 542 | 20240805 | 095700 | 98050502500 | 286500 | 287500 | 287500 | 286500 | 799 |
| 543 | 20240805 | 095600 | 97821333000 | 287000 | 286500 | 287500 | 286000 | 1022 |
| 544 | 20240805 | 095500 | 97528327500 | 286500 | 286500 | 286500 | 286000 | 1148 |
| 545 | 20240805 | 095400 | 97199531000 | 286000 | 285000 | 286500 | 284500 | 2272 |
| 546 | 20240805 | 095300 | 96551110000 | 285000 | 286000 | 286000 | 285000 | 3238 |
| 547 | 20240805 | 095200 | 95627805500 | 285500 | 285500 | 286500 | 285500 | 2585 |
| 548 | 20240805 | 095100 | 94888930500 | 285500 | 287000 | 287000 | 285500 | 2631 |
| 549 | 20240805 | 095000 | 94135839500 | 287000 | 287500 | 288000 | 286500 | 2589 |
| 550 | 20240805 | 094900 | 93391409500 | 287000 | 286500 | 287500 | 286000 | 1186 |
| 551 | 20240805 | 094800 | 93050985000 | 286500 | 286500 | 286500 | 286000 | 1281 |
| 552 | 20240805 | 094700 | 92684275500 | 286500 | 286000 | 286500 | 285500 | 2124 |
| 553 | 20240805 | 094600 | 92076906500 | 286000 | 285500 | 287000 | 285500 | 4241 |
| 554 | 20240805 | 094500 | 90864278000 | 286000 | 287500 | 287500 | 285500 | 6103 |
| 555 | 20240805 | 094400 | 89116713000 | 287000 | 287000 | 288500 | 287000 | 4397 |
| 556 | 20240805 | 094300 | 87852942500 | 287000 | 289000 | 289000 | 287000 | 4633 |
| 557 | 20240805 | 094200 | 86520539000 | 288500 | 291500 | 291500 | 288500 | 8471 |
| 558 | 20240805 | 094100 | 84063726500 | 291000 | 291500 | 292000 | 291000 | 2285 |
| 559 | 20240805 | 094000 | 83398074000 | 291500 | 291000 | 291500 | 290000 | 3191 |
| 560 | 20240805 | 093900 | 82470978500 | 291000 | 290500 | 292000 | 290000 | 7962 |
| 561 | 20240805 | 093800 | 80155600500 | 290500 | 291500 | 291500 | 290000 | 4411 |
| 562 | 20240805 | 093700 | 78873190500 | 291500 | 292500 | 293000 | 291500 | 6604 |
| 563 | 20240805 | 093600 | 76944618500 | 292500 | 291500 | 293000 | 291000 | 4558 |
| 564 | 20240805 | 093500 | 75613784500 | 292000 | 291500 | 293000 | 291000 | 7898 |
| 565 | 20240805 | 093400 | 73305607000 | 291500 | 291500 | 293000 | 291000 | 9455 |
| 566 | 20240805 | 093300 | 70548504000 | 291500 | 289000 | 292000 | 289000 | 17040 |
| 567 | 20240805 | 093200 | 65599569000 | 289000 | 289000 | 289000 | 288500 | 3292 |
| 568 | 20240805 | 093100 | 64648396500 | 288500 | 289500 | 289500 | 287500 | 5514 |
| 569 | 20240805 | 093000 | 63058076000 | 289500 | 289500 | 289500 | 287500 | 11759 |
| 570 | 20240805 | 092900 | 59662318500 | 289500 | 288000 | 289500 | 288000 | 7619 |
| 571 | 20240805 | 092800 | 57463052000 | 288000 | 286500 | 288000 | 286500 | 8246 |
| 572 | 20240805 | 092700 | 55093951500 | 286500 | 285500 | 287000 | 285000 | 3228 |
| 573 | 20240805 | 092600 | 54171218000 | 285500 | 284500 | 285500 | 284000 | 2906 |
| 574 | 20240805 | 092500 | 53343433000 | 284000 | 283500 | 284500 | 283000 | 2099 |
| 575 | 20240805 | 092400 | 52747859000 | 283500 | 283000 | 284000 | 283000 | 3047 |
| 576 | 20240805 | 092300 | 51884743500 | 283500 | 284000 | 284000 | 283000 | 1770 |
| 577 | 20240805 | 092200 | 51383153000 | 283500 | 284500 | 285500 | 283000 | 6490 |
| 578 | 20240805 | 092100 | 49536682000 | 284000 | 283000 | 284500 | 282500 | 3315 |
| 579 | 20240805 | 092000 | 48596748000 | 282500 | 282500 | 283000 | 282000 | 2194 |
| 580 | 20240805 | 091900 | 47977447500 | 282500 | 283500 | 284000 | 282000 | 4496 |
| 581 | 20240805 | 091800 | 46704177000 | 283500 | 283000 | 283500 | 282500 | 3140 |
| 582 | 20240805 | 091700 | 45815230500 | 282500 | 281500 | 283000 | 281500 | 1326 |
| 583 | 20240805 | 091600 | 45441093000 | 281500 | 281500 | 282500 | 281000 | 2270 |
| 584 | 20240805 | 091500 | 44801565500 | 281000 | 281500 | 282000 | 280500 | 3166 |
| 585 | 20240805 | 091400 | 43911425000 | 281500 | 280500 | 282000 | 280000 | 4635 |
| 586 | 20240805 | 091300 | 42610270500 | 280500 | 281500 | 282000 | 280500 | 8184 |
| 587 | 20240805 | 091200 | 40309773000 | 281500 | 283500 | 283500 | 281500 | 3879 |
| 588 | 20240805 | 091100 | 39213621500 | 283500 | 282000 | 284500 | 281500 | 9906 |
| 589 | 20240805 | 091000 | 36404802000 | 282000 | 278500 | 282500 | 278500 | 8564 |
| 590 | 20240805 | 090900 | 34003746000 | 278500 | 278000 | 279000 | 278000 | 7840 |
| 591 | 20240805 | 090800 | 31820351500 | 278000 | 278500 | 279500 | 278000 | 7518 |
| 592 | 20240805 | 090700 | 29727118500 | 278500 | 278500 | 280000 | 278000 | 13174 |
| 593 | 20240805 | 090600 | 26054062000 | 279000 | 282500 | 283000 | 278500 | 19215 |
| 594 | 20240805 | 090500 | 20663540000 | 282500 | 283500 | 284000 | 282000 | 16575 |
| 595 | 20240805 | 090400 | 15974707000 | 283500 | 285500 | 285500 | 283500 | 6141 |
| 596 | 20240805 | 090300 | 14230084500 | 285500 | 286000 | 286500 | 284000 | 9206 |
| 597 | 20240805 | 090200 | 11605305000 | 286000 | 287000 | 287000 | 285500 | 5462 |
| 598 | 20240805 | 090100 | 10041876000 | 286000 | 284500 | 289000 | 284000 | 8889 |
| 599 | 20240805 | 090000 | 7496522500 | 284500 | 285000 | 286500 | 283000 | 25673 |