34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 184000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 11627 |
| 3 | 20240802 | 183900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 4 | 20240802 | 183800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 5 | 20240802 | 183700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 6 | 20240802 | 183600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 7 | 20240802 | 183500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 8 | 20240802 | 183400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 9 | 20240802 | 183300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 10 | 20240802 | 183200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 11 | 20240802 | 183100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 12 | 20240802 | 183000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 13 | 20240802 | 182900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 14 | 20240802 | 182800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 15 | 20240802 | 182700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 16 | 20240802 | 182600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 17 | 20240802 | 182500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 18 | 20240802 | 182400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 19 | 20240802 | 182300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 20 | 20240802 | 182200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 21 | 20240802 | 182100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 22 | 20240802 | 182000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 23 | 20240802 | 181900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 24 | 20240802 | 181800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 25 | 20240802 | 181700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 26 | 20240802 | 181600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 27 | 20240802 | 181500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 28 | 20240802 | 181400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 29 | 20240802 | 181300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 30 | 20240802 | 181200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 31 | 20240802 | 181100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 32 | 20240802 | 181000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 11627 |
| 33 | 20240802 | 180900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 34 | 20240802 | 180800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 35 | 20240802 | 180700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 36 | 20240802 | 180600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 37 | 20240802 | 180500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 38 | 20240802 | 180400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 39 | 20240802 | 180300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 40 | 20240802 | 180200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 41 | 20240802 | 180100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 42 | 20240802 | 180000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 43 | 20240802 | 175900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 44 | 20240802 | 175800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 45 | 20240802 | 175700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 46 | 20240802 | 175600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 47 | 20240802 | 175500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 48 | 20240802 | 175400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 49 | 20240802 | 175300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 50 | 20240802 | 175200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 51 | 20240802 | 175100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 52 | 20240802 | 175000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 53 | 20240802 | 174900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 54 | 20240802 | 174800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 55 | 20240802 | 174700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 56 | 20240802 | 174600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 57 | 20240802 | 174500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 58 | 20240802 | 174400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 59 | 20240802 | 174300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 60 | 20240802 | 174200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 61 | 20240802 | 174100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 62 | 20240802 | 174000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 11627 |
| 63 | 20240802 | 173900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 64 | 20240802 | 173800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 65 | 20240802 | 173700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 66 | 20240802 | 173600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 67 | 20240802 | 173500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 68 | 20240802 | 173400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 69 | 20240802 | 173300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 70 | 20240802 | 173200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 71 | 20240802 | 173100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 72 | 20240802 | 173000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 73 | 20240802 | 172900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 74 | 20240802 | 172800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 75 | 20240802 | 172700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 76 | 20240802 | 172600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 77 | 20240802 | 172500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 78 | 20240802 | 172400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 79 | 20240802 | 172300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 80 | 20240802 | 172200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 81 | 20240802 | 172100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 82 | 20240802 | 172000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 83 | 20240802 | 171900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 84 | 20240802 | 171800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 85 | 20240802 | 171700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 86 | 20240802 | 171600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 87 | 20240802 | 171500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 88 | 20240802 | 171400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 89 | 20240802 | 171300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 90 | 20240802 | 171200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 91 | 20240802 | 171100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 92 | 20240802 | 171000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 11627 |
| 93 | 20240802 | 170900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 94 | 20240802 | 170800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 95 | 20240802 | 170700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 96 | 20240802 | 170600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 97 | 20240802 | 170500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 98 | 20240802 | 170400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 99 | 20240802 | 170300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 100 | 20240802 | 170200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 101 | 20240802 | 170100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 102 | 20240802 | 170000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 103 | 20240802 | 165900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 104 | 20240802 | 165800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 105 | 20240802 | 165700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 106 | 20240802 | 165600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 107 | 20240802 | 165500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 108 | 20240802 | 165400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 109 | 20240802 | 165300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 110 | 20240802 | 165200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 111 | 20240802 | 165100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 112 | 20240802 | 165000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 113 | 20240802 | 164900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 114 | 20240802 | 164800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 115 | 20240802 | 164700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 116 | 20240802 | 164600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 117 | 20240802 | 164500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 118 | 20240802 | 164400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 119 | 20240802 | 164300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 120 | 20240802 | 164200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 121 | 20240802 | 164100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 122 | 20240802 | 164000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 11627 |
| 123 | 20240802 | 163900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 124 | 20240802 | 163800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 125 | 20240802 | 163700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 126 | 20240802 | 163600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 127 | 20240802 | 163500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 128 | 20240802 | 163400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 129 | 20240802 | 163300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 130 | 20240802 | 163200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 131 | 20240802 | 163100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 132 | 20240802 | 163000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 133 | 20240802 | 162900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 134 | 20240802 | 162800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 135 | 20240802 | 162700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 136 | 20240802 | 162600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 137 | 20240802 | 162500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 138 | 20240802 | 162400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 139 | 20240802 | 162300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 140 | 20240802 | 162200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 141 | 20240802 | 162100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 142 | 20240802 | 162000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 143 | 20240802 | 161900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 144 | 20240802 | 161800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 145 | 20240802 | 161700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 146 | 20240802 | 161600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 147 | 20240802 | 161500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 148 | 20240802 | 161400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 149 | 20240802 | 161300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 150 | 20240802 | 161200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 151 | 20240802 | 161100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 152 | 20240802 | 161000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 11627 |
| 153 | 20240802 | 160900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 154 | 20240802 | 160800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 155 | 20240802 | 160700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 156 | 20240802 | 160600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 157 | 20240802 | 160500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 158 | 20240802 | 160400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 159 | 20240802 | 160300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 160 | 20240802 | 160200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 161 | 20240802 | 160100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 162 | 20240802 | 160000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 163 | 20240802 | 155900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 164 | 20240802 | 155800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 165 | 20240802 | 155700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 166 | 20240802 | 155600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 167 | 20240802 | 155500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 168 | 20240802 | 155400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 169 | 20240802 | 155300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 170 | 20240802 | 155200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 171 | 20240802 | 155100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 172 | 20240802 | 155000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 173 | 20240802 | 154900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 174 | 20240802 | 154800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 175 | 20240802 | 154700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 176 | 20240802 | 154600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 177 | 20240802 | 154500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 178 | 20240802 | 154400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 179 | 20240802 | 154300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 180 | 20240802 | 154200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 181 | 20240802 | 154100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 182 | 20240802 | 154000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 11627 |
| 183 | 20240802 | 153900 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 184 | 20240802 | 153800 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 185 | 20240802 | 153700 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 186 | 20240802 | 153600 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 187 | 20240802 | 153500 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 188 | 20240802 | 153400 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 189 | 20240802 | 153300 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 190 | 20240802 | 153200 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 191 | 20240802 | 153100 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 192 | 20240802 | 153000 | 104321334500 | 226000 | 226000 | 226000 | 226000 | 11627 |
| 193 | 20240802 | 152900 | 101693632500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 194 | 20240802 | 152800 | 101693632500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 195 | 20240802 | 152700 | 101693632500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 196 | 20240802 | 152600 | 101693632500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 197 | 20240802 | 152500 | 101693632500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 198 | 20240802 | 152400 | 101693632500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 199 | 20240802 | 152300 | 101693632500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 200 | 20240802 | 152200 | 101693632500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 201 | 20240802 | 152100 | 101693632500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 202 | 20240802 | 152000 | 101693632500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 203 | 20240802 | 151900 | 101693632500 | 227500 | 227000 | 227500 | 227000 | 908 |
| 204 | 20240802 | 151800 | 101487366500 | 227500 | 228000 | 228000 | 227000 | 1727 |
| 205 | 20240802 | 151700 | 101094430000 | 228000 | 227000 | 228000 | 227000 | 2440 |
| 206 | 20240802 | 151600 | 100538580500 | 227000 | 227500 | 228000 | 227000 | 1640 |
| 207 | 20240802 | 151500 | 100165439000 | 227500 | 227500 | 228000 | 227000 | 1304 |
| 208 | 20240802 | 151400 | 99868904000 | 227500 | 227000 | 228000 | 227000 | 2502 |
| 209 | 20240802 | 151300 | 99300076500 | 227500 | 226500 | 227500 | 226500 | 2038 |
| 210 | 20240802 | 151200 | 98837834500 | 226500 | 227000 | 227500 | 226500 | 1234 |
| 211 | 20240802 | 151100 | 98558061000 | 227500 | 227000 | 227500 | 227000 | 1522 |
| 212 | 20240802 | 151000 | 98212238500 | 227000 | 227500 | 228000 | 227000 | 2099 |
| 213 | 20240802 | 150900 | 97734570000 | 227500 | 227500 | 228000 | 227500 | 1347 |
| 214 | 20240802 | 150800 | 97427850500 | 227500 | 227500 | 228000 | 227500 | 2295 |
| 215 | 20240802 | 150700 | 96905480500 | 228000 | 227500 | 228000 | 227500 | 877 |
| 216 | 20240802 | 150600 | 96705683500 | 227500 | 227000 | 228000 | 227000 | 1744 |
| 217 | 20240802 | 150500 | 96308702500 | 227000 | 227500 | 227500 | 227000 | 1515 |
| 218 | 20240802 | 150400 | 95964509000 | 227000 | 227500 | 228000 | 227000 | 1228 |
| 219 | 20240802 | 150300 | 95684920000 | 227500 | 228000 | 228000 | 227500 | 576 |
| 220 | 20240802 | 150200 | 95553665000 | 228000 | 228500 | 228500 | 227500 | 1255 |
| 221 | 20240802 | 150100 | 95267404000 | 228000 | 227500 | 228500 | 227500 | 1244 |
| 222 | 20240802 | 150000 | 94983666000 | 227500 | 228000 | 228500 | 227500 | 742 |
| 223 | 20240802 | 145900 | 94814546000 | 227500 | 227500 | 228000 | 227500 | 2269 |
| 224 | 20240802 | 145800 | 94297626000 | 227500 | 226500 | 228000 | 226500 | 1562 |
| 225 | 20240802 | 145700 | 93942636500 | 227500 | 227500 | 228000 | 227000 | 3938 |
| 226 | 20240802 | 145600 | 93048136500 | 228000 | 227500 | 228000 | 227500 | 823 |
| 227 | 20240802 | 145500 | 92860534000 | 228000 | 227000 | 228000 | 227000 | 1296 |
| 228 | 20240802 | 145400 | 92565541500 | 227000 | 227000 | 227500 | 227000 | 663 |
| 229 | 20240802 | 145300 | 92414857000 | 227000 | 226500 | 227500 | 226500 | 1042 |
| 230 | 20240802 | 145200 | 92178466500 | 226500 | 227000 | 227000 | 226500 | 529 |
| 231 | 20240802 | 145100 | 92058452500 | 227000 | 227500 | 228500 | 227000 | 2972 |
| 232 | 20240802 | 145000 | 91381753500 | 228000 | 228000 | 228000 | 227500 | 764 |
| 233 | 20240802 | 144900 | 91207569000 | 227500 | 227500 | 228000 | 227500 | 1286 |
| 234 | 20240802 | 144800 | 90914412500 | 227500 | 228000 | 228000 | 227500 | 678 |
| 235 | 20240802 | 144700 | 90759846500 | 227500 | 228000 | 228000 | 227500 | 500 |
| 236 | 20240802 | 144600 | 90645897500 | 228000 | 227500 | 228000 | 227000 | 1179 |
| 237 | 20240802 | 144500 | 90377744000 | 227000 | 227000 | 227500 | 226500 | 756 |
| 238 | 20240802 | 144400 | 90206077500 | 227000 | 226500 | 227000 | 226500 | 718 |
| 239 | 20240802 | 144300 | 90043136500 | 227000 | 226500 | 227000 | 226000 | 1512 |
| 240 | 20240802 | 144200 | 89700573500 | 226500 | 226000 | 226500 | 226000 | 684 |
| 241 | 20240802 | 144100 | 89545858500 | 226000 | 226000 | 226500 | 226000 | 1500 |
| 242 | 20240802 | 144000 | 89206603500 | 226000 | 226000 | 226500 | 225500 | 1190 |
| 243 | 20240802 | 143900 | 88937540000 | 226500 | 225500 | 226500 | 225500 | 1187 |
| 244 | 20240802 | 143800 | 88669399500 | 225500 | 226000 | 226500 | 225500 | 1155 |
| 245 | 20240802 | 143700 | 88408449500 | 226000 | 226500 | 226500 | 225500 | 1065 |
| 246 | 20240802 | 143600 | 88167597500 | 226000 | 227000 | 227000 | 226000 | 1092 |
| 247 | 20240802 | 143500 | 87920047000 | 227000 | 226000 | 227000 | 225500 | 1258 |
| 248 | 20240802 | 143400 | 87635441500 | 225500 | 225500 | 226000 | 225500 | 515 |
| 249 | 20240802 | 143300 | 87519197000 | 226000 | 226000 | 226500 | 225500 | 2929 |
| 250 | 20240802 | 143200 | 86858536500 | 226000 | 225500 | 226500 | 225500 | 812 |
| 251 | 20240802 | 143100 | 86675031500 | 226000 | 226000 | 226000 | 225500 | 514 |
| 252 | 20240802 | 143000 | 86558999000 | 226000 | 226000 | 226500 | 225500 | 1601 |
| 253 | 20240802 | 142900 | 86197118500 | 226500 | 226500 | 227000 | 226000 | 560 |
| 254 | 20240802 | 142800 | 86070308000 | 226000 | 227000 | 227500 | 226000 | 925 |
| 255 | 20240802 | 142700 | 85860438000 | 227500 | 227000 | 227500 | 226500 | 779 |
| 256 | 20240802 | 142600 | 85683447500 | 226500 | 225500 | 227500 | 225500 | 2347 |
| 257 | 20240802 | 142500 | 85152782000 | 225500 | 225500 | 226000 | 225500 | 1053 |
| 258 | 20240802 | 142400 | 84915298500 | 225500 | 226000 | 226000 | 225500 | 808 |
| 259 | 20240802 | 142300 | 84732724000 | 226000 | 226000 | 226500 | 226000 | 405 |
| 260 | 20240802 | 142200 | 84641183500 | 226000 | 226000 | 226500 | 226000 | 1270 |
| 261 | 20240802 | 142100 | 84353969000 | 226500 | 227500 | 227500 | 226500 | 1237 |
| 262 | 20240802 | 142000 | 84073329000 | 227500 | 227000 | 228000 | 227000 | 503 |
| 263 | 20240802 | 141900 | 83958930500 | 227500 | 227000 | 227500 | 226500 | 943 |
| 264 | 20240802 | 141800 | 83744807000 | 227000 | 226500 | 227000 | 226500 | 1086 |
| 265 | 20240802 | 141700 | 83498509500 | 227000 | 227500 | 227500 | 226500 | 2351 |
| 266 | 20240802 | 141600 | 82964968000 | 227500 | 228000 | 228500 | 227000 | 4488 |
| 267 | 20240802 | 141500 | 81942033000 | 228500 | 228500 | 228500 | 228000 | 399 |
| 268 | 20240802 | 141400 | 81850913500 | 228500 | 228500 | 228500 | 228000 | 475 |
| 269 | 20240802 | 141300 | 81742526500 | 228000 | 228500 | 228500 | 228000 | 174 |
| 270 | 20240802 | 141200 | 81702801000 | 228000 | 228000 | 228500 | 228000 | 639 |
| 271 | 20240802 | 141100 | 81556933500 | 228500 | 228500 | 228500 | 228000 | 605 |
| 272 | 20240802 | 141000 | 81418931000 | 228500 | 228000 | 228500 | 227500 | 1387 |
| 273 | 20240802 | 140900 | 81102657500 | 228000 | 228500 | 229000 | 228000 | 1001 |
| 274 | 20240802 | 140800 | 80873908000 | 229000 | 229500 | 230000 | 228500 | 1070 |
| 275 | 20240802 | 140700 | 80628643000 | 229500 | 229500 | 230000 | 229500 | 588 |
| 276 | 20240802 | 140600 | 80493661500 | 229500 | 230000 | 230500 | 229500 | 1444 |
| 277 | 20240802 | 140500 | 80161463500 | 230500 | 230000 | 230500 | 230000 | 783 |
| 278 | 20240802 | 140400 | 79981065500 | 230000 | 230000 | 230500 | 230000 | 721 |
| 279 | 20240802 | 140300 | 79815168000 | 230500 | 230500 | 231000 | 230000 | 286 |
| 280 | 20240802 | 140200 | 79749287500 | 230500 | 231000 | 231500 | 230500 | 7035 |
| 281 | 20240802 | 140100 | 78124388500 | 231000 | 230000 | 231000 | 229500 | 3750 |
| 282 | 20240802 | 140000 | 77259857000 | 230000 | 230000 | 230000 | 229500 | 943 |
| 283 | 20240802 | 135900 | 77043138500 | 230000 | 229500 | 230000 | 229500 | 526 |
| 284 | 20240802 | 135800 | 76922248500 | 229500 | 230500 | 230500 | 229500 | 1885 |
| 285 | 20240802 | 135700 | 76488685000 | 230000 | 230500 | 230500 | 230000 | 1727 |
| 286 | 20240802 | 135600 | 76090730000 | 230500 | 229500 | 230500 | 229500 | 10556 |
| 287 | 20240802 | 135500 | 73664256000 | 229500 | 228500 | 229500 | 228500 | 3685 |
| 288 | 20240802 | 135400 | 72819862500 | 229000 | 228500 | 229000 | 228000 | 909 |
| 289 | 20240802 | 135300 | 72611877000 | 228500 | 227500 | 229000 | 227500 | 5083 |
| 290 | 20240802 | 135200 | 71452368500 | 227500 | 227500 | 228000 | 227500 | 101 |
| 291 | 20240802 | 135100 | 71429380000 | 228000 | 227500 | 228000 | 227000 | 1034 |
| 292 | 20240802 | 135000 | 71193991500 | 228000 | 228000 | 228000 | 227500 | 270 |
| 293 | 20240802 | 134900 | 71132461000 | 228000 | 227500 | 228000 | 227000 | 2002 |
| 294 | 20240802 | 134800 | 70676971000 | 227500 | 228000 | 228000 | 227500 | 269 |
| 295 | 20240802 | 134700 | 70615706000 | 228000 | 228000 | 228000 | 227500 | 687 |
| 296 | 20240802 | 134600 | 70459094500 | 228000 | 228500 | 228500 | 228000 | 1195 |
| 297 | 20240802 | 134500 | 70186539500 | 228000 | 229000 | 229000 | 228000 | 2998 |
| 298 | 20240802 | 134400 | 69501501500 | 229000 | 229000 | 229000 | 228500 | 695 |
| 299 | 20240802 | 134300 | 69342464500 | 229000 | 228500 | 229000 | 228000 | 3425 |
| 300 | 20240802 | 134200 | 68559755500 | 228500 | 228000 | 228500 | 227500 | 2672 |
| 301 | 20240802 | 134100 | 67950253500 | 228000 | 227500 | 228000 | 227500 | 425 |
| 302 | 20240802 | 134000 | 67853361000 | 228000 | 227500 | 228000 | 227000 | 9478 |
| 303 | 20240802 | 133900 | 65695502000 | 227500 | 227500 | 227500 | 227000 | 4139 |
| 304 | 20240802 | 133800 | 64753921500 | 227000 | 227000 | 227500 | 227000 | 470 |
| 305 | 20240802 | 133700 | 64647094500 | 227000 | 227000 | 227500 | 227000 | 135 |
| 306 | 20240802 | 133600 | 64616446000 | 227000 | 227000 | 227500 | 227000 | 256 |
| 307 | 20240802 | 133500 | 64558265500 | 227500 | 227500 | 227500 | 227000 | 337 |
| 308 | 20240802 | 133400 | 64481697000 | 227500 | 227000 | 227500 | 227000 | 214 |
| 309 | 20240802 | 133300 | 64433071000 | 227000 | 227000 | 227500 | 227000 | 282 |
| 310 | 20240802 | 133200 | 64368969500 | 227000 | 227000 | 227500 | 227000 | 585 |
| 311 | 20240802 | 133100 | 64236034500 | 227500 | 227500 | 227500 | 227000 | 1403 |
| 312 | 20240802 | 133000 | 63916968000 | 227000 | 227000 | 227500 | 227000 | 860 |
| 313 | 20240802 | 132900 | 63721729000 | 227000 | 227000 | 227500 | 227000 | 360 |
| 314 | 20240802 | 132800 | 63639979500 | 227000 | 227000 | 227500 | 227000 | 1180 |
| 315 | 20240802 | 132700 | 63371821000 | 227000 | 227000 | 227500 | 226500 | 1191 |
| 316 | 20240802 | 132600 | 63101447500 | 227000 | 226500 | 227000 | 226500 | 1744 |
| 317 | 20240802 | 132500 | 62706330000 | 226500 | 226000 | 226500 | 226000 | 220 |
| 318 | 20240802 | 132400 | 62656500500 | 226500 | 226500 | 226500 | 226000 | 375 |
| 319 | 20240802 | 132300 | 62571577500 | 226500 | 227000 | 227500 | 226500 | 1517 |
| 320 | 20240802 | 132200 | 62227628500 | 227500 | 227000 | 227500 | 227000 | 368 |
| 321 | 20240802 | 132100 | 62143957000 | 227500 | 227000 | 227500 | 227000 | 107 |
| 322 | 20240802 | 132000 | 62119662000 | 227500 | 226500 | 227500 | 226500 | 3240 |
| 323 | 20240802 | 131900 | 61383983000 | 226500 | 227000 | 227000 | 226500 | 312 |
| 324 | 20240802 | 131800 | 61313286000 | 227000 | 226500 | 227000 | 226500 | 325 |
| 325 | 20240802 | 131700 | 61239516000 | 226500 | 226500 | 227000 | 226500 | 693 |
| 326 | 20240802 | 131600 | 61082548000 | 226500 | 226500 | 227000 | 226500 | 273 |
| 327 | 20240802 | 131500 | 61020651500 | 227000 | 226500 | 227000 | 226500 | 102 |
| 328 | 20240802 | 131400 | 60997540500 | 226500 | 226500 | 227000 | 226500 | 362 |
| 329 | 20240802 | 131300 | 60915509000 | 226500 | 226500 | 227000 | 226500 | 285 |
| 330 | 20240802 | 131200 | 60850941000 | 226500 | 226000 | 227000 | 226000 | 1160 |
| 331 | 20240802 | 131100 | 60588205000 | 226000 | 226000 | 226500 | 226000 | 810 |
| 332 | 20240802 | 131000 | 60405089500 | 226000 | 226000 | 226500 | 226000 | 966 |
| 333 | 20240802 | 130900 | 60186739000 | 226000 | 226500 | 226500 | 226000 | 642 |
| 334 | 20240802 | 130800 | 60041636500 | 226500 | 226500 | 226500 | 226000 | 370 |
| 335 | 20240802 | 130700 | 59957938000 | 226500 | 227000 | 227000 | 226000 | 1854 |
| 336 | 20240802 | 130600 | 59537997500 | 227000 | 227000 | 227000 | 226500 | 511 |
| 337 | 20240802 | 130500 | 59422059500 | 227000 | 227000 | 227500 | 227000 | 834 |
| 338 | 20240802 | 130400 | 59232715000 | 227500 | 227000 | 227500 | 227000 | 634 |
| 339 | 20240802 | 130300 | 59088727000 | 227000 | 227000 | 227000 | 227000 | 466 |
| 340 | 20240802 | 130200 | 58982945000 | 227000 | 227000 | 227500 | 227000 | 1350 |
| 341 | 20240802 | 130100 | 58676433000 | 227000 | 227000 | 227000 | 226500 | 125 |
| 342 | 20240802 | 130000 | 58648059500 | 227000 | 227000 | 227000 | 226500 | 318 |
| 343 | 20240802 | 125900 | 58575877000 | 226500 | 227000 | 227500 | 226500 | 783 |
| 344 | 20240802 | 125800 | 58398050000 | 227000 | 226500 | 227000 | 226500 | 3001 |
| 345 | 20240802 | 125700 | 57716876500 | 226500 | 226500 | 227000 | 226500 | 1050 |
| 346 | 20240802 | 125600 | 57478884000 | 226500 | 227000 | 227000 | 226500 | 324 |
| 347 | 20240802 | 125500 | 57405368500 | 227000 | 226500 | 227000 | 226000 | 739 |
| 348 | 20240802 | 125400 | 57237952500 | 226000 | 226500 | 226500 | 226000 | 260 |
| 349 | 20240802 | 125300 | 57179077000 | 226500 | 227000 | 227000 | 226000 | 683 |
| 350 | 20240802 | 125200 | 57024346000 | 227000 | 226500 | 227000 | 226000 | 2074 |
| 351 | 20240802 | 125100 | 56554547000 | 226000 | 226500 | 226500 | 226000 | 112 |
| 352 | 20240802 | 125000 | 56529205000 | 226500 | 226500 | 226500 | 226000 | 267 |
| 353 | 20240802 | 124900 | 56468808000 | 226000 | 226500 | 226500 | 226000 | 134 |
| 354 | 20240802 | 124800 | 56438506500 | 226500 | 226000 | 226500 | 226000 | 1431 |
| 355 | 20240802 | 124700 | 56115090000 | 225500 | 225500 | 226000 | 225500 | 180 |
| 356 | 20240802 | 124600 | 56074449000 | 226000 | 225000 | 226000 | 225000 | 758 |
| 357 | 20240802 | 124500 | 55903518000 | 225000 | 225500 | 225500 | 225000 | 544 |
| 358 | 20240802 | 124400 | 55781110000 | 225000 | 225500 | 226000 | 225000 | 294 |
| 359 | 20240802 | 124300 | 55714831000 | 225500 | 225000 | 226000 | 225000 | 880 |
| 360 | 20240802 | 124200 | 55516496500 | 225000 | 225000 | 225500 | 225000 | 439 |
| 361 | 20240802 | 124100 | 55417659500 | 225000 | 225000 | 225500 | 225000 | 789 |
| 362 | 20240802 | 124000 | 55240131500 | 225500 | 226000 | 226000 | 225500 | 1160 |
| 363 | 20240802 | 123900 | 54978376000 | 226000 | 226500 | 226500 | 226000 | 697 |
| 364 | 20240802 | 123800 | 54820738500 | 226500 | 227000 | 227000 | 226500 | 440 |
| 365 | 20240802 | 123700 | 54721026500 | 227000 | 226500 | 227000 | 226000 | 1200 |
| 366 | 20240802 | 123600 | 54449169500 | 226500 | 226500 | 226500 | 226000 | 348 |
| 367 | 20240802 | 123500 | 54370351000 | 226500 | 226500 | 227000 | 226500 | 977 |
| 368 | 20240802 | 123400 | 54149051000 | 226500 | 226000 | 226500 | 226000 | 426 |
| 369 | 20240802 | 123300 | 54052602000 | 226500 | 226500 | 226500 | 226000 | 48 |
| 370 | 20240802 | 123200 | 54041741000 | 226500 | 226500 | 226500 | 226000 | 186 |
| 371 | 20240802 | 123100 | 53999632000 | 226500 | 226000 | 226500 | 226000 | 21 |
| 372 | 20240802 | 123000 | 53994877000 | 226000 | 225500 | 226500 | 225500 | 3179 |
| 373 | 20240802 | 122900 | 53276427000 | 225500 | 225500 | 226000 | 225500 | 597 |
| 374 | 20240802 | 122800 | 53141781000 | 225500 | 225500 | 226000 | 225000 | 687 |
| 375 | 20240802 | 122700 | 52986872000 | 225500 | 225500 | 226000 | 225500 | 828 |
| 376 | 20240802 | 122600 | 52800156500 | 225500 | 226000 | 226000 | 225500 | 281 |
| 377 | 20240802 | 122500 | 52736666000 | 226500 | 225500 | 226500 | 225500 | 732 |
| 378 | 20240802 | 122400 | 52571151500 | 225500 | 226000 | 226500 | 225500 | 1476 |
| 379 | 20240802 | 122300 | 52237706000 | 226500 | 226500 | 227000 | 226000 | 843 |
| 380 | 20240802 | 122200 | 52046585500 | 227000 | 225500 | 227000 | 225500 | 2621 |
| 381 | 20240802 | 122100 | 51453915500 | 226000 | 225500 | 226000 | 225500 | 496 |
| 382 | 20240802 | 122000 | 51341907000 | 225500 | 225500 | 226000 | 225500 | 646 |
| 383 | 20240802 | 121900 | 51196226000 | 225500 | 225000 | 226000 | 225000 | 584 |
| 384 | 20240802 | 121800 | 51064482500 | 225000 | 225500 | 225500 | 225000 | 722 |
| 385 | 20240802 | 121700 | 50901824500 | 225500 | 226000 | 226000 | 225500 | 281 |
| 386 | 20240802 | 121600 | 50838447500 | 225500 | 225000 | 226000 | 225000 | 825 |
| 387 | 20240802 | 121500 | 50652385000 | 225500 | 225500 | 226000 | 225500 | 484 |
| 388 | 20240802 | 121400 | 50543239500 | 225500 | 226000 | 226500 | 225500 | 489 |
| 389 | 20240802 | 121300 | 50432719000 | 226000 | 225500 | 226500 | 225500 | 1732 |
| 390 | 20240802 | 121200 | 50041307500 | 225500 | 225500 | 226000 | 225500 | 1444 |
| 391 | 20240802 | 121100 | 49715640000 | 225500 | 225500 | 226000 | 225500 | 96 |
| 392 | 20240802 | 121000 | 49693987000 | 225500 | 225500 | 226000 | 225500 | 602 |
| 393 | 20240802 | 120900 | 49558101000 | 226000 | 226000 | 226000 | 225500 | 615 |
| 394 | 20240802 | 120800 | 49419222000 | 226000 | 226500 | 226500 | 226000 | 414 |
| 395 | 20240802 | 120700 | 49325558000 | 226500 | 227000 | 227000 | 226500 | 805 |
| 396 | 20240802 | 120600 | 49143201000 | 226500 | 225500 | 226500 | 225500 | 3706 |
| 397 | 20240802 | 120500 | 48305471500 | 225500 | 226000 | 226000 | 225500 | 480 |
| 398 | 20240802 | 120400 | 48197078000 | 225500 | 226000 | 226000 | 225500 | 487 |
| 399 | 20240802 | 120300 | 48087223000 | 226000 | 226000 | 226500 | 225500 | 1778 |
| 400 | 20240802 | 120200 | 47685363000 | 225500 | 226500 | 226500 | 225500 | 1351 |
| 401 | 20240802 | 120100 | 47380020500 | 226500 | 226500 | 227000 | 226500 | 2301 |
| 402 | 20240802 | 120000 | 46858147500 | 226500 | 226500 | 227000 | 226500 | 909 |
| 403 | 20240802 | 115900 | 46652254500 | 226500 | 226500 | 227000 | 226500 | 1861 |
| 404 | 20240802 | 115800 | 46229875500 | 226500 | 226500 | 227000 | 226000 | 1694 |
| 405 | 20240802 | 115700 | 45845621500 | 227000 | 227000 | 227000 | 226000 | 3839 |
| 406 | 20240802 | 115600 | 44975698000 | 227000 | 225000 | 227000 | 225000 | 7967 |
| 407 | 20240802 | 115500 | 43176280000 | 225000 | 224000 | 225000 | 224000 | 1113 |
| 408 | 20240802 | 115400 | 42926471000 | 224000 | 224000 | 224500 | 224000 | 862 |
| 409 | 20240802 | 115300 | 42733373500 | 224000 | 224500 | 224500 | 224000 | 869 |
| 410 | 20240802 | 115200 | 42538552000 | 224500 | 224000 | 224500 | 224000 | 549 |
| 411 | 20240802 | 115100 | 42415354500 | 224000 | 223000 | 224500 | 223000 | 1759 |
| 412 | 20240802 | 115000 | 42022090000 | 223000 | 224000 | 224000 | 223000 | 1188 |
| 413 | 20240802 | 114900 | 41756737000 | 223500 | 224000 | 224000 | 223500 | 821 |
| 414 | 20240802 | 114800 | 41572907000 | 224500 | 224500 | 225000 | 224500 | 831 |
| 415 | 20240802 | 114700 | 41386338500 | 224500 | 224500 | 225000 | 224500 | 519 |
| 416 | 20240802 | 114600 | 41269637000 | 224500 | 224500 | 225000 | 224500 | 663 |
| 417 | 20240802 | 114500 | 41120715500 | 224500 | 224500 | 225000 | 224000 | 1493 |
| 418 | 20240802 | 114400 | 40785485500 | 224500 | 225000 | 225000 | 224500 | 849 |
| 419 | 20240802 | 114300 | 40594725500 | 225000 | 224500 | 225500 | 224000 | 1726 |
| 420 | 20240802 | 114200 | 40206700500 | 224500 | 224500 | 225500 | 224500 | 5593 |
| 421 | 20240802 | 114100 | 38949322000 | 225000 | 224500 | 225000 | 224000 | 1927 |
| 422 | 20240802 | 114000 | 38516583000 | 224500 | 223500 | 225000 | 223500 | 5138 |
| 423 | 20240802 | 113900 | 37365106000 | 224000 | 222500 | 224000 | 222500 | 6729 |
| 424 | 20240802 | 113800 | 35862452000 | 222500 | 222500 | 223000 | 222000 | 1250 |
| 425 | 20240802 | 113700 | 35584295000 | 222500 | 222000 | 222500 | 222000 | 346 |
| 426 | 20240802 | 113600 | 35507413000 | 222000 | 221500 | 222500 | 221500 | 2396 |
| 427 | 20240802 | 113500 | 34975438000 | 222000 | 222000 | 222000 | 221500 | 391 |
| 428 | 20240802 | 113400 | 34888745000 | 222000 | 221500 | 222000 | 221500 | 119 |
| 429 | 20240802 | 113300 | 34862361000 | 221500 | 222000 | 222000 | 221500 | 1350 |
| 430 | 20240802 | 113200 | 34563136500 | 222000 | 221500 | 222000 | 221000 | 780 |
| 431 | 20240802 | 113100 | 34390405500 | 221500 | 221000 | 221500 | 220500 | 819 |
| 432 | 20240802 | 113000 | 34209636500 | 221000 | 221000 | 221000 | 220500 | 78 |
| 433 | 20240802 | 112900 | 34192408500 | 221000 | 221000 | 221000 | 221000 | 68 |
| 434 | 20240802 | 112800 | 34177380500 | 221000 | 221000 | 221000 | 220500 | 135 |
| 435 | 20240802 | 112700 | 34147546500 | 221000 | 221000 | 221000 | 220500 | 41 |
| 436 | 20240802 | 112600 | 34138487500 | 221000 | 221000 | 221500 | 221000 | 68 |
| 437 | 20240802 | 112500 | 34123457000 | 221000 | 220500 | 221000 | 220500 | 350 |
| 438 | 20240802 | 112400 | 34046151500 | 221000 | 221000 | 221000 | 220500 | 277 |
| 439 | 20240802 | 112300 | 33984960000 | 221000 | 220500 | 221000 | 220000 | 564 |
| 440 | 20240802 | 112200 | 33860482500 | 220000 | 220500 | 220500 | 220000 | 881 |
| 441 | 20240802 | 112100 | 33666646000 | 220500 | 221000 | 221000 | 220500 | 453 |
| 442 | 20240802 | 112000 | 33566740500 | 221000 | 221500 | 221500 | 221000 | 330 |
| 443 | 20240802 | 111900 | 33493809000 | 221500 | 221500 | 221500 | 221000 | 130 |
| 444 | 20240802 | 111800 | 33465020000 | 222000 | 222000 | 222000 | 221000 | 1473 |
| 445 | 20240802 | 111700 | 33138706000 | 222000 | 221500 | 222000 | 221500 | 302 |
| 446 | 20240802 | 111600 | 33071787000 | 221500 | 222000 | 222000 | 221500 | 233 |
| 447 | 20240802 | 111500 | 33020105500 | 222000 | 222000 | 222000 | 221500 | 129 |
| 448 | 20240802 | 111400 | 32991476500 | 221500 | 220500 | 221500 | 220500 | 1507 |
| 449 | 20240802 | 111300 | 32658283500 | 220500 | 221000 | 221000 | 220500 | 237 |
| 450 | 20240802 | 111200 | 32606020500 | 221000 | 220500 | 221000 | 220500 | 128 |
| 451 | 20240802 | 111100 | 32577735000 | 221000 | 221000 | 221000 | 220500 | 45 |
| 452 | 20240802 | 111000 | 32567790500 | 221000 | 221000 | 221000 | 221000 | 194 |
| 453 | 20240802 | 110900 | 32524916500 | 220500 | 220500 | 221000 | 220000 | 544 |
| 454 | 20240802 | 110800 | 32404808500 | 220000 | 220500 | 220500 | 220000 | 4 |
| 455 | 20240802 | 110700 | 32403927500 | 220500 | 220000 | 220500 | 220000 | 38 |
| 456 | 20240802 | 110600 | 32395556500 | 220000 | 220000 | 220500 | 220000 | 173 |
| 457 | 20240802 | 110500 | 32357455500 | 220000 | 220000 | 220500 | 220000 | 500 |
| 458 | 20240802 | 110400 | 32247351500 | 220000 | 220500 | 220500 | 220000 | 499 |
| 459 | 20240802 | 110300 | 32137412000 | 220500 | 221000 | 221000 | 220500 | 84 |
| 460 | 20240802 | 110200 | 32118861500 | 221000 | 221000 | 221500 | 221000 | 356 |
| 461 | 20240802 | 110100 | 32040175500 | 221000 | 221000 | 221500 | 221000 | 146 |
| 462 | 20240802 | 110000 | 32007857500 | 221500 | 221500 | 221500 | 221000 | 283 |
| 463 | 20240802 | 105900 | 31945190500 | 221500 | 221000 | 221500 | 221000 | 285 |
| 464 | 20240802 | 105800 | 31882067000 | 221000 | 221500 | 221500 | 221000 | 111 |
| 465 | 20240802 | 105700 | 31857504500 | 221000 | 221500 | 221500 | 221000 | 349 |
| 466 | 20240802 | 105600 | 31780260000 | 221500 | 221500 | 221500 | 221000 | 200 |
| 467 | 20240802 | 105500 | 31735963500 | 221500 | 221500 | 221500 | 221000 | 711 |
| 468 | 20240802 | 105400 | 31578478000 | 221500 | 221000 | 221500 | 221000 | 546 |
| 469 | 20240802 | 105300 | 31457661500 | 221000 | 220500 | 221000 | 220500 | 96 |
| 470 | 20240802 | 105200 | 31436466500 | 221000 | 220000 | 221000 | 220000 | 853 |
| 471 | 20240802 | 105100 | 31248623000 | 219500 | 220000 | 220000 | 219500 | 28 |
| 472 | 20240802 | 105000 | 31242467000 | 220000 | 221500 | 221500 | 220000 | 2447 |
| 473 | 20240802 | 104900 | 30703207500 | 221500 | 221500 | 222000 | 221000 | 1309 |
| 474 | 20240802 | 104800 | 30413265000 | 221500 | 220500 | 221500 | 220500 | 688 |
| 475 | 20240802 | 104700 | 30261322500 | 220500 | 220000 | 220500 | 220000 | 180 |
| 476 | 20240802 | 104600 | 30221713000 | 220000 | 220500 | 220500 | 220000 | 101 |
| 477 | 20240802 | 104500 | 30199470500 | 220500 | 220000 | 220500 | 220000 | 525 |
| 478 | 20240802 | 104400 | 30083947000 | 220500 | 220000 | 220500 | 219000 | 271 |
| 479 | 20240802 | 104300 | 30024367500 | 219000 | 220000 | 220500 | 219000 | 1437 |
| 480 | 20240802 | 104200 | 29708045500 | 220000 | 220000 | 220000 | 219500 | 525 |
| 481 | 20240802 | 104100 | 29592564500 | 219500 | 220000 | 220000 | 219500 | 23 |
| 482 | 20240802 | 104000 | 29587506500 | 220000 | 219500 | 220000 | 219500 | 11 |
| 483 | 20240802 | 103900 | 29585089000 | 220000 | 219500 | 220000 | 219500 | 648 |
| 484 | 20240802 | 103800 | 29442741000 | 219500 | 219000 | 219500 | 219000 | 13 |
| 485 | 20240802 | 103700 | 29439893000 | 219000 | 219000 | 219500 | 219000 | 555 |
| 486 | 20240802 | 103600 | 29318345000 | 219000 | 219500 | 220000 | 219000 | 1547 |
| 487 | 20240802 | 103500 | 28978780000 | 219500 | 220000 | 220500 | 219000 | 1545 |
| 488 | 20240802 | 103400 | 28639671500 | 220500 | 220500 | 221000 | 220000 | 1079 |
| 489 | 20240802 | 103300 | 28401827000 | 220500 | 221000 | 221000 | 220500 | 541 |
| 490 | 20240802 | 103200 | 28282301000 | 221000 | 221000 | 221000 | 220500 | 104 |
| 491 | 20240802 | 103100 | 28259323500 | 221000 | 221000 | 221000 | 220500 | 151 |
| 492 | 20240802 | 103000 | 28225963000 | 221000 | 221000 | 221500 | 220500 | 195 |
| 493 | 20240802 | 102900 | 28182885000 | 221000 | 220500 | 221500 | 220500 | 523 |
| 494 | 20240802 | 102800 | 28067232500 | 221000 | 221000 | 221500 | 220500 | 718 |
| 495 | 20240802 | 102700 | 27908563500 | 221500 | 220500 | 221500 | 220500 | 318 |
| 496 | 20240802 | 102600 | 27838272000 | 220500 | 220500 | 221000 | 220000 | 970 |
| 497 | 20240802 | 102500 | 27624433000 | 220500 | 220000 | 220500 | 219500 | 1337 |
| 498 | 20240802 | 102400 | 27330434500 | 220000 | 220500 | 221000 | 219500 | 976 |
| 499 | 20240802 | 102300 | 27115658500 | 220500 | 222000 | 222000 | 220500 | 3545 |
| 500 | 20240802 | 102200 | 26331303500 | 222000 | 222000 | 222000 | 221500 | 228 |
| 501 | 20240802 | 102100 | 26280711500 | 222000 | 221500 | 222500 | 221500 | 1371 |
| 502 | 20240802 | 102000 | 25976244000 | 221500 | 222000 | 222000 | 221500 | 906 |
| 503 | 20240802 | 101900 | 25775141000 | 222000 | 222000 | 222500 | 221500 | 969 |
| 504 | 20240802 | 101800 | 25559868500 | 221500 | 220000 | 221500 | 220000 | 776 |
| 505 | 20240802 | 101700 | 25388473500 | 220000 | 221000 | 221000 | 220000 | 1819 |
| 506 | 20240802 | 101600 | 24987287000 | 221500 | 222000 | 222500 | 221000 | 2737 |
| 507 | 20240802 | 101500 | 24379888000 | 222500 | 222500 | 222500 | 222000 | 486 |
| 508 | 20240802 | 101400 | 24271786000 | 222500 | 221500 | 222500 | 221500 | 1611 |
| 509 | 20240802 | 101300 | 23914490000 | 222000 | 222500 | 222500 | 221500 | 1949 |
| 510 | 20240802 | 101200 | 23481871500 | 222500 | 224000 | 224000 | 222000 | 4229 |
| 511 | 20240802 | 101100 | 22537573000 | 224000 | 223500 | 224500 | 223000 | 5959 |
| 512 | 20240802 | 101000 | 21203276000 | 223000 | 222000 | 223500 | 222000 | 3677 |
| 513 | 20240802 | 100900 | 20383828000 | 222500 | 221500 | 222500 | 221000 | 8772 |
| 514 | 20240802 | 100800 | 18437104500 | 221500 | 220500 | 221500 | 220000 | 3489 |
| 515 | 20240802 | 100700 | 17666904500 | 220500 | 219500 | 220500 | 219500 | 1970 |
| 516 | 20240802 | 100600 | 17233491000 | 219500 | 219000 | 220000 | 218500 | 3605 |
| 517 | 20240802 | 100500 | 16442963000 | 219000 | 219500 | 219500 | 218500 | 1214 |
| 518 | 20240802 | 100400 | 16177126500 | 219000 | 218500 | 219500 | 218500 | 2046 |
| 519 | 20240802 | 100300 | 15729574500 | 218000 | 218000 | 218500 | 217000 | 1598 |
| 520 | 20240802 | 100200 | 15381776000 | 218000 | 217000 | 218000 | 217000 | 2896 |
| 521 | 20240802 | 100100 | 14751851500 | 217000 | 216500 | 217500 | 216500 | 319 |
| 522 | 20240802 | 100000 | 14682628500 | 217000 | 216500 | 217000 | 216000 | 783 |
| 523 | 20240802 | 095900 | 14512950000 | 216500 | 216500 | 216500 | 216000 | 132 |
| 524 | 20240802 | 095800 | 14484394500 | 216000 | 217000 | 217000 | 216000 | 609 |
| 525 | 20240802 | 095700 | 14352438000 | 217000 | 216000 | 217000 | 216000 | 487 |
| 526 | 20240802 | 095600 | 14246883000 | 216500 | 215500 | 216500 | 215500 | 308 |
| 527 | 20240802 | 095500 | 14180355000 | 215500 | 215500 | 216000 | 215500 | 90 |
| 528 | 20240802 | 095400 | 14160943500 | 215500 | 215500 | 216500 | 215500 | 1821 |
| 529 | 20240802 | 095300 | 13768026000 | 215500 | 215500 | 215500 | 215500 | 89 |
| 530 | 20240802 | 095200 | 13748846500 | 215000 | 215000 | 215500 | 214500 | 1091 |
| 531 | 20240802 | 095100 | 13514285500 | 214500 | 215000 | 215000 | 214500 | 452 |
| 532 | 20240802 | 095000 | 13417322000 | 215000 | 215000 | 215000 | 214500 | 324 |
| 533 | 20240802 | 094900 | 13347775000 | 214500 | 215000 | 215500 | 214500 | 548 |
| 534 | 20240802 | 094800 | 13229935500 | 215000 | 215000 | 215500 | 215000 | 402 |
| 535 | 20240802 | 094700 | 13143501500 | 215500 | 215000 | 215500 | 215000 | 804 |
| 536 | 20240802 | 094600 | 12970640000 | 215000 | 215000 | 215000 | 214500 | 384 |
| 537 | 20240802 | 094500 | 12888094500 | 215000 | 214500 | 215000 | 214500 | 1001 |
| 538 | 20240802 | 094400 | 12673141500 | 215000 | 215000 | 215000 | 214500 | 1044 |
| 539 | 20240802 | 094300 | 12448799500 | 215000 | 214500 | 215000 | 214500 | 215 |
| 540 | 20240802 | 094200 | 12402626500 | 215000 | 215500 | 215500 | 214500 | 2647 |
| 541 | 20240802 | 094100 | 11833469500 | 215500 | 216000 | 216000 | 215500 | 183 |
| 542 | 20240802 | 094000 | 11794020500 | 216000 | 216000 | 216000 | 215500 | 1346 |
| 543 | 20240802 | 093900 | 11503922500 | 216000 | 216000 | 216000 | 215500 | 75 |
| 544 | 20240802 | 093800 | 11487732500 | 216000 | 215500 | 216000 | 215500 | 505 |
| 545 | 20240802 | 093700 | 11378894500 | 215500 | 215500 | 216000 | 215500 | 48 |
| 546 | 20240802 | 093600 | 11368539500 | 215500 | 215000 | 215500 | 215000 | 900 |
| 547 | 20240802 | 093500 | 11174878000 | 215500 | 215500 | 215500 | 215000 | 334 |
| 548 | 20240802 | 093400 | 11102988500 | 215500 | 215500 | 216000 | 215000 | 1241 |
| 549 | 20240802 | 093300 | 10835625500 | 215500 | 216000 | 216000 | 215500 | 407 |
| 550 | 20240802 | 093200 | 10747839500 | 216000 | 216000 | 216500 | 215500 | 768 |
| 551 | 20240802 | 093100 | 10582097000 | 216000 | 216500 | 216500 | 215500 | 1884 |
| 552 | 20240802 | 093000 | 10175106500 | 216500 | 216500 | 216500 | 216000 | 789 |
| 553 | 20240802 | 092900 | 10004315500 | 216000 | 216000 | 216500 | 215500 | 1235 |
| 554 | 20240802 | 092800 | 9737375500 | 216000 | 215500 | 216000 | 215500 | 302 |
| 555 | 20240802 | 092700 | 9672276500 | 216000 | 215500 | 216000 | 215500 | 289 |
| 556 | 20240802 | 092600 | 9609956500 | 216000 | 216000 | 216500 | 216000 | 1459 |
| 557 | 20240802 | 092500 | 9294805500 | 216000 | 216000 | 216500 | 216000 | 148 |
| 558 | 20240802 | 092400 | 9262772000 | 216000 | 216500 | 216500 | 216000 | 123 |
| 559 | 20240802 | 092300 | 9236167500 | 216500 | 217000 | 217000 | 216000 | 1937 |
| 560 | 20240802 | 092200 | 8816856500 | 217000 | 216500 | 217000 | 216500 | 542 |
| 561 | 20240802 | 092100 | 8699470000 | 216500 | 217000 | 217000 | 216500 | 63 |
| 562 | 20240802 | 092000 | 8685825000 | 216500 | 217500 | 217500 | 216500 | 2106 |
| 563 | 20240802 | 091900 | 8228856000 | 217500 | 217000 | 217500 | 217000 | 662 |
| 564 | 20240802 | 091800 | 8084898500 | 217000 | 218000 | 218000 | 217000 | 807 |
| 565 | 20240802 | 091700 | 7909389000 | 217500 | 216500 | 217500 | 216500 | 1062 |
| 566 | 20240802 | 091600 | 7678698500 | 216500 | 217000 | 217000 | 216000 | 299 |
| 567 | 20240802 | 091500 | 7613927500 | 217000 | 217500 | 217500 | 216000 | 2961 |
| 568 | 20240802 | 091400 | 6972021500 | 217500 | 218500 | 218500 | 217000 | 887 |
| 569 | 20240802 | 091300 | 6778786500 | 218000 | 218000 | 218500 | 218000 | 1687 |
| 570 | 20240802 | 091200 | 6410535500 | 218000 | 217500 | 218500 | 217500 | 1302 |
| 571 | 20240802 | 091100 | 6126383000 | 217500 | 217500 | 217500 | 217000 | 554 |
| 572 | 20240802 | 091000 | 6005968500 | 217000 | 217000 | 217500 | 216500 | 755 |
| 573 | 20240802 | 090900 | 5842165000 | 217000 | 217000 | 217000 | 216500 | 428 |
| 574 | 20240802 | 090800 | 5749291000 | 216500 | 217500 | 217500 | 216500 | 1243 |
| 575 | 20240802 | 090700 | 5479372500 | 217000 | 217500 | 217500 | 217000 | 626 |
| 576 | 20240802 | 090600 | 5343279000 | 218000 | 218000 | 218000 | 217000 | 3411 |
| 577 | 20240802 | 090500 | 4601168500 | 217500 | 216500 | 218000 | 216000 | 2274 |
| 578 | 20240802 | 090400 | 4107539500 | 216000 | 217000 | 217000 | 215500 | 2251 |
| 579 | 20240802 | 090300 | 3620850000 | 216500 | 216000 | 217000 | 216000 | 1503 |
| 580 | 20240802 | 090200 | 3295612000 | 216000 | 215500 | 216500 | 214000 | 4087 |
| 581 | 20240802 | 090100 | 2417446500 | 215500 | 215500 | 217000 | 215000 | 3350 |
| 582 | 20240802 | 090000 | 1694824000 | 215000 | 216000 | 216500 | 215000 | 7835 |