35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 184400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 33412 |
| 3 | 20240802 | 184300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20240802 | 184200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20240802 | 184100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20240802 | 184000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20240802 | 183900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20240802 | 183800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20240802 | 183700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20240802 | 183600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20240802 | 183500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20240802 | 183400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20240802 | 183300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20240802 | 183200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20240802 | 183100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20240802 | 183000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20240802 | 182900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20240802 | 182800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20240802 | 182700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20240802 | 182600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20240802 | 182500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20240802 | 182400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20240802 | 182300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20240802 | 182200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20240802 | 182100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20240802 | 182000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20240802 | 181900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20240802 | 181800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20240802 | 181700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20240802 | 181600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20240802 | 181500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20240802 | 181400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 33412 |
| 33 | 20240802 | 181300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20240802 | 181200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20240802 | 181100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20240802 | 181000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20240802 | 180900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20240802 | 180800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20240802 | 180700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20240802 | 180600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20240802 | 180500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20240802 | 180400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20240802 | 180300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20240802 | 180200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20240802 | 180100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20240802 | 180000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20240802 | 175900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20240802 | 175800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20240802 | 175700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20240802 | 175600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20240802 | 175500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20240802 | 175400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20240802 | 175300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20240802 | 175200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20240802 | 175100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20240802 | 175000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20240802 | 174900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20240802 | 174800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20240802 | 174700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20240802 | 174600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20240802 | 174500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20240802 | 174400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 33412 |
| 63 | 20240802 | 174300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20240802 | 174200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20240802 | 174100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20240802 | 174000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20240802 | 173900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20240802 | 173800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20240802 | 173700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20240802 | 173600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20240802 | 173500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20240802 | 173400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20240802 | 173300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20240802 | 173200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20240802 | 173100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20240802 | 173000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20240802 | 172900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20240802 | 172800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20240802 | 172700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20240802 | 172600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20240802 | 172500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20240802 | 172400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20240802 | 172300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20240802 | 172200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20240802 | 172100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20240802 | 172000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20240802 | 171900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20240802 | 171800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20240802 | 171700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20240802 | 171600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20240802 | 171500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20240802 | 171400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 33412 |
| 93 | 20240802 | 171300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20240802 | 171200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20240802 | 171100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20240802 | 171000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20240802 | 170900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20240802 | 170800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20240802 | 170700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20240802 | 170600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20240802 | 170500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20240802 | 170400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20240802 | 170300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20240802 | 170200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20240802 | 170100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20240802 | 170000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20240802 | 165900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20240802 | 165800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20240802 | 165700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20240802 | 165600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20240802 | 165500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20240802 | 165400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20240802 | 165300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20240802 | 165200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20240802 | 165100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20240802 | 165000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20240802 | 164900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20240802 | 164800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20240802 | 164700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20240802 | 164600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20240802 | 164500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20240802 | 164400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 33412 |
| 123 | 20240802 | 164300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20240802 | 164200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20240802 | 164100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20240802 | 164000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20240802 | 163900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20240802 | 163800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20240802 | 163700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20240802 | 163600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20240802 | 163500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20240802 | 163400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20240802 | 163300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20240802 | 163200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20240802 | 163100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20240802 | 163000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20240802 | 162900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20240802 | 162800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20240802 | 162700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20240802 | 162600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20240802 | 162500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20240802 | 162400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20240802 | 162300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20240802 | 162200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20240802 | 162100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20240802 | 162000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20240802 | 161900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20240802 | 161800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20240802 | 161700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20240802 | 161600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20240802 | 161500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20240802 | 161400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 33412 |
| 153 | 20240802 | 161300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20240802 | 161200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20240802 | 161100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20240802 | 161000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20240802 | 160900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20240802 | 160800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20240802 | 160700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20240802 | 160600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20240802 | 160500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20240802 | 160400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20240802 | 160300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20240802 | 160200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20240802 | 160100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20240802 | 160000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20240802 | 155900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20240802 | 155800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20240802 | 155700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20240802 | 155600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20240802 | 155500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20240802 | 155400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20240802 | 155300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20240802 | 155200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20240802 | 155100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20240802 | 155000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20240802 | 154900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20240802 | 154800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20240802 | 154700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20240802 | 154600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20240802 | 154500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20240802 | 154400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 33412 |
| 183 | 20240802 | 154300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20240802 | 154200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20240802 | 154100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20240802 | 154000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20240802 | 153900 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20240802 | 153800 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20240802 | 153700 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20240802 | 153600 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20240802 | 153500 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20240802 | 153400 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20240802 | 153300 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20240802 | 153200 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20240802 | 153100 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20240802 | 153000 | 215664089500 | 244000 | 244000 | 244000 | 244000 | 33412 |
| 197 | 20240802 | 152900 | 207511561500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20240802 | 152800 | 207511561500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20240802 | 152700 | 207511561500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20240802 | 152600 | 207511561500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20240802 | 152500 | 207511561500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20240802 | 152400 | 207511561500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20240802 | 152300 | 207511561500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20240802 | 152200 | 207511561500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20240802 | 152100 | 207511561500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20240802 | 152000 | 207511561500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20240802 | 151900 | 207511561500 | 244000 | 244000 | 244000 | 243500 | 2302 |
| 208 | 20240802 | 151800 | 206950812000 | 243500 | 243500 | 244000 | 243500 | 3189 |
| 209 | 20240802 | 151700 | 206173870000 | 243500 | 244000 | 244000 | 243500 | 4809 |
| 210 | 20240802 | 151600 | 205002371000 | 243500 | 243500 | 244000 | 243500 | 2064 |
| 211 | 20240802 | 151500 | 204499281500 | 243500 | 243500 | 244000 | 243500 | 1000 |
| 212 | 20240802 | 151400 | 204255598500 | 244000 | 243500 | 244000 | 243500 | 606 |
| 213 | 20240802 | 151300 | 204107984500 | 243500 | 243500 | 244000 | 243500 | 904 |
| 214 | 20240802 | 151200 | 203887807000 | 243500 | 243000 | 243500 | 243000 | 9079 |
| 215 | 20240802 | 151100 | 201677570500 | 243000 | 243000 | 243500 | 243000 | 986 |
| 216 | 20240802 | 151000 | 201437826000 | 243000 | 243500 | 244000 | 243000 | 5766 |
| 217 | 20240802 | 150900 | 200033701500 | 244000 | 243500 | 244000 | 243500 | 702 |
| 218 | 20240802 | 150800 | 199862676500 | 243500 | 244000 | 244000 | 243500 | 1122 |
| 219 | 20240802 | 150700 | 199589265500 | 243500 | 244000 | 244000 | 243500 | 1520 |
| 220 | 20240802 | 150600 | 199218960500 | 244000 | 243500 | 244000 | 243500 | 638 |
| 221 | 20240802 | 150500 | 199063541500 | 244000 | 244000 | 244000 | 243500 | 913 |
| 222 | 20240802 | 150400 | 198841073500 | 243500 | 244000 | 244500 | 243500 | 1741 |
| 223 | 20240802 | 150300 | 198416489000 | 244500 | 244000 | 244500 | 244000 | 2270 |
| 224 | 20240802 | 150200 | 197862583500 | 244000 | 244000 | 244500 | 244000 | 2197 |
| 225 | 20240802 | 150100 | 197326450500 | 244000 | 244000 | 244500 | 244000 | 3135 |
| 226 | 20240802 | 150000 | 196561463000 | 244500 | 244000 | 244500 | 244000 | 2738 |
| 227 | 20240802 | 145900 | 195892428500 | 244000 | 244000 | 244500 | 244000 | 1006 |
| 228 | 20240802 | 145800 | 195646772000 | 244500 | 244000 | 244500 | 244000 | 766 |
| 229 | 20240802 | 145700 | 195459798500 | 244500 | 244000 | 244500 | 244000 | 610 |
| 230 | 20240802 | 145600 | 195310874500 | 244500 | 244000 | 244500 | 244000 | 1515 |
| 231 | 20240802 | 145500 | 194941020500 | 244000 | 244500 | 244500 | 244000 | 642 |
| 232 | 20240802 | 145400 | 194784290500 | 244500 | 244500 | 244500 | 244000 | 743 |
| 233 | 20240802 | 145300 | 194602833000 | 244000 | 244500 | 244500 | 244000 | 561 |
| 234 | 20240802 | 145200 | 194465899500 | 244500 | 244000 | 244500 | 244000 | 903 |
| 235 | 20240802 | 145100 | 194245274000 | 244000 | 244500 | 244500 | 244000 | 708 |
| 236 | 20240802 | 145000 | 194072305500 | 244500 | 244000 | 244500 | 244000 | 807 |
| 237 | 20240802 | 144900 | 193875275500 | 244000 | 244500 | 244500 | 244000 | 745 |
| 238 | 20240802 | 144800 | 193693365000 | 244500 | 244500 | 244500 | 244000 | 1209 |
| 239 | 20240802 | 144700 | 193397921500 | 244000 | 244000 | 244500 | 243500 | 11685 |
| 240 | 20240802 | 144600 | 190546621500 | 243500 | 243500 | 244000 | 243500 | 1991 |
| 241 | 20240802 | 144500 | 190061676500 | 243500 | 243500 | 244000 | 243500 | 811 |
| 242 | 20240802 | 144400 | 189864092500 | 243500 | 244000 | 244000 | 243500 | 396 |
| 243 | 20240802 | 144300 | 189767612500 | 244000 | 244000 | 244000 | 243500 | 1234 |
| 244 | 20240802 | 144200 | 189466839500 | 243500 | 244000 | 244000 | 243500 | 509 |
| 245 | 20240802 | 144100 | 189342868000 | 244000 | 243500 | 244000 | 243500 | 904 |
| 246 | 20240802 | 144000 | 189122680000 | 244000 | 243500 | 244000 | 243500 | 1988 |
| 247 | 20240802 | 143900 | 188638407000 | 243500 | 243500 | 244000 | 243500 | 448 |
| 248 | 20240802 | 143800 | 188529251500 | 243500 | 244000 | 244000 | 243000 | 4708 |
| 249 | 20240802 | 143700 | 187382805500 | 243500 | 243500 | 244000 | 243000 | 6290 |
| 250 | 20240802 | 143600 | 185851211000 | 243500 | 243500 | 243500 | 243000 | 480 |
| 251 | 20240802 | 143500 | 185734484000 | 243500 | 243500 | 243500 | 243000 | 1471 |
| 252 | 20240802 | 143400 | 185376877500 | 243000 | 243500 | 244000 | 243000 | 6511 |
| 253 | 20240802 | 143300 | 183791497500 | 243500 | 243500 | 244000 | 243500 | 1271 |
| 254 | 20240802 | 143200 | 183481877500 | 243500 | 243500 | 244000 | 243500 | 2152 |
| 255 | 20240802 | 143100 | 182957771500 | 243500 | 244000 | 244000 | 243000 | 3077 |
| 256 | 20240802 | 143000 | 182208461000 | 243500 | 243500 | 244000 | 243500 | 911 |
| 257 | 20240802 | 142900 | 181986547500 | 243500 | 244000 | 244000 | 243500 | 1563 |
| 258 | 20240802 | 142800 | 181605506500 | 243500 | 244000 | 244000 | 243500 | 719 |
| 259 | 20240802 | 142700 | 181430361000 | 243500 | 243500 | 244000 | 243500 | 1316 |
| 260 | 20240802 | 142600 | 181109805500 | 243500 | 243500 | 244000 | 243500 | 687 |
| 261 | 20240802 | 142500 | 180942438500 | 243500 | 244000 | 244000 | 243500 | 615 |
| 262 | 20240802 | 142400 | 180792592500 | 243500 | 243500 | 244000 | 243500 | 867 |
| 263 | 20240802 | 142300 | 180581441500 | 243500 | 243000 | 243500 | 243000 | 3329 |
| 264 | 20240802 | 142200 | 179771125000 | 243500 | 243500 | 244000 | 243000 | 2124 |
| 265 | 20240802 | 142100 | 179253982500 | 243500 | 243500 | 244000 | 243500 | 541 |
| 266 | 20240802 | 142000 | 179122223500 | 243500 | 243500 | 244000 | 243500 | 528 |
| 267 | 20240802 | 141900 | 178993644000 | 243500 | 244000 | 244000 | 243500 | 3245 |
| 268 | 20240802 | 141800 | 178203387000 | 243500 | 243500 | 244000 | 243500 | 732 |
| 269 | 20240802 | 141700 | 178025033000 | 243500 | 244000 | 244000 | 243500 | 603 |
| 270 | 20240802 | 141600 | 177878170500 | 243500 | 243500 | 244000 | 243000 | 14489 |
| 271 | 20240802 | 141500 | 174350492500 | 243000 | 243000 | 243500 | 243000 | 572 |
| 272 | 20240802 | 141400 | 174211470000 | 243000 | 243500 | 243500 | 243000 | 599 |
| 273 | 20240802 | 141300 | 174065887500 | 243000 | 243500 | 243500 | 243000 | 702 |
| 274 | 20240802 | 141200 | 173895182500 | 243000 | 243000 | 243500 | 243000 | 649 |
| 275 | 20240802 | 141100 | 173737412000 | 243000 | 243000 | 243500 | 243000 | 1021 |
| 276 | 20240802 | 141000 | 173489280500 | 243500 | 243000 | 243500 | 243000 | 622 |
| 277 | 20240802 | 140900 | 173338104000 | 243500 | 243500 | 243500 | 243000 | 1814 |
| 278 | 20240802 | 140800 | 172897279000 | 243000 | 243000 | 243500 | 243000 | 1053 |
| 279 | 20240802 | 140700 | 172641385500 | 243000 | 243500 | 243500 | 243000 | 976 |
| 280 | 20240802 | 140600 | 172404160500 | 243500 | 243000 | 243500 | 243000 | 1588 |
| 281 | 20240802 | 140500 | 172018228500 | 243500 | 243000 | 243500 | 243000 | 324 |
| 282 | 20240802 | 140400 | 171939455500 | 243000 | 243000 | 243500 | 243000 | 267 |
| 283 | 20240802 | 140300 | 171874553000 | 243000 | 243000 | 243500 | 243000 | 699 |
| 284 | 20240802 | 140200 | 171704691500 | 243000 | 243000 | 243500 | 242500 | 7661 |
| 285 | 20240802 | 140100 | 169843038500 | 243000 | 243000 | 243000 | 242500 | 1790 |
| 286 | 20240802 | 140000 | 169408245000 | 242500 | 243000 | 243000 | 242500 | 1819 |
| 287 | 20240802 | 135900 | 168966544000 | 242500 | 242500 | 243000 | 242500 | 753 |
| 288 | 20240802 | 135800 | 168783917000 | 242500 | 242500 | 243000 | 242500 | 5349 |
| 289 | 20240802 | 135700 | 167486734000 | 242500 | 242500 | 243000 | 242500 | 1922 |
| 290 | 20240802 | 135600 | 167020618000 | 242500 | 243000 | 243000 | 242500 | 2267 |
| 291 | 20240802 | 135500 | 166470834500 | 243000 | 242500 | 243000 | 242500 | 1402 |
| 292 | 20240802 | 135400 | 166130821500 | 242500 | 243000 | 243000 | 242500 | 1010 |
| 293 | 20240802 | 135300 | 165885794000 | 243000 | 243000 | 243500 | 242500 | 11242 |
| 294 | 20240802 | 135200 | 163154210000 | 243500 | 243500 | 243500 | 243000 | 987 |
| 295 | 20240802 | 135100 | 162914251500 | 243000 | 243000 | 243500 | 243000 | 2475 |
| 296 | 20240802 | 135000 | 162312801500 | 243000 | 243500 | 243500 | 243000 | 1668 |
| 297 | 20240802 | 134900 | 161907428000 | 243500 | 243000 | 243500 | 243000 | 482 |
| 298 | 20240802 | 134800 | 161790257000 | 243000 | 243500 | 243500 | 243000 | 603 |
| 299 | 20240802 | 134700 | 161643645000 | 243500 | 243000 | 243500 | 243000 | 531 |
| 300 | 20240802 | 134600 | 161514586500 | 243500 | 243000 | 243500 | 243000 | 547 |
| 301 | 20240802 | 134500 | 161381593500 | 243000 | 243000 | 243500 | 243000 | 776 |
| 302 | 20240802 | 134400 | 161192972000 | 243000 | 243500 | 243500 | 243000 | 496 |
| 303 | 20240802 | 134300 | 161072386000 | 243500 | 243000 | 243500 | 243000 | 653 |
| 304 | 20240802 | 134200 | 160913665000 | 243000 | 243000 | 243500 | 243000 | 2555 |
| 305 | 20240802 | 134100 | 160292749500 | 243000 | 243000 | 243500 | 243000 | 313 |
| 306 | 20240802 | 134000 | 160216672500 | 243000 | 243500 | 243500 | 243000 | 447 |
| 307 | 20240802 | 133900 | 160107953000 | 243000 | 243000 | 243500 | 243000 | 540 |
| 308 | 20240802 | 133800 | 159976591500 | 243000 | 243000 | 243500 | 243000 | 368 |
| 309 | 20240802 | 133700 | 159887146000 | 243000 | 243000 | 243500 | 243000 | 696 |
| 310 | 20240802 | 133600 | 159717834500 | 243500 | 243000 | 243500 | 243000 | 794 |
| 311 | 20240802 | 133500 | 159524681500 | 243000 | 243500 | 243500 | 243000 | 438 |
| 312 | 20240802 | 133400 | 159418245500 | 243000 | 243500 | 243500 | 243000 | 683 |
| 313 | 20240802 | 133300 | 159252250500 | 243500 | 243500 | 243500 | 243000 | 595 |
| 314 | 20240802 | 133200 | 159107558000 | 243000 | 243000 | 243500 | 243000 | 1507 |
| 315 | 20240802 | 133100 | 158741300000 | 243000 | 243500 | 243500 | 243000 | 1894 |
| 316 | 20240802 | 133000 | 158280976000 | 243000 | 243000 | 243500 | 243000 | 534 |
| 317 | 20240802 | 132900 | 158151186500 | 243500 | 243000 | 243500 | 243000 | 983 |
| 318 | 20240802 | 132800 | 157912233000 | 243000 | 243000 | 243500 | 243000 | 1323 |
| 319 | 20240802 | 132700 | 157590714000 | 243000 | 243000 | 243500 | 243000 | 533 |
| 320 | 20240802 | 132600 | 157461178000 | 243000 | 243500 | 243500 | 243000 | 1193 |
| 321 | 20240802 | 132500 | 157171267500 | 243500 | 243500 | 243500 | 243000 | 616 |
| 322 | 20240802 | 132400 | 157021540500 | 243000 | 243500 | 243500 | 243000 | 477 |
| 323 | 20240802 | 132300 | 156905602500 | 243000 | 243000 | 243500 | 243000 | 794 |
| 324 | 20240802 | 132200 | 156712463000 | 243000 | 243000 | 243500 | 243000 | 579 |
| 325 | 20240802 | 132100 | 156571744500 | 243000 | 243000 | 243500 | 243000 | 1736 |
| 326 | 20240802 | 132000 | 156149874500 | 243000 | 243500 | 243500 | 243000 | 3939 |
| 327 | 20240802 | 131900 | 155190852000 | 243500 | 243500 | 244000 | 243500 | 2060 |
| 328 | 20240802 | 131800 | 154689186000 | 243500 | 244000 | 244000 | 243500 | 400 |
| 329 | 20240802 | 131700 | 154591727000 | 243500 | 243500 | 244000 | 243500 | 1547 |
| 330 | 20240802 | 131600 | 154214903000 | 243500 | 243500 | 244000 | 243500 | 328 |
| 331 | 20240802 | 131500 | 154134985000 | 243500 | 243500 | 244000 | 243500 | 1115 |
| 332 | 20240802 | 131400 | 153863461500 | 244000 | 243500 | 244000 | 243500 | 464 |
| 333 | 20240802 | 131300 | 153750431000 | 244000 | 243500 | 244000 | 243500 | 947 |
| 334 | 20240802 | 131200 | 153519581500 | 243500 | 244000 | 244000 | 243500 | 254 |
| 335 | 20240802 | 131100 | 153457716000 | 244000 | 244000 | 244000 | 243500 | 1364 |
| 336 | 20240802 | 131000 | 153125428000 | 244000 | 243500 | 244000 | 243500 | 632 |
| 337 | 20240802 | 130900 | 152971425000 | 244000 | 243500 | 244000 | 243500 | 361 |
| 338 | 20240802 | 130800 | 152883458500 | 243500 | 244000 | 244000 | 243500 | 721 |
| 339 | 20240802 | 130700 | 152707673000 | 243500 | 244000 | 244000 | 243500 | 316 |
| 340 | 20240802 | 130600 | 152630703500 | 244000 | 243500 | 244000 | 243500 | 356 |
| 341 | 20240802 | 130500 | 152543968500 | 243500 | 243500 | 244000 | 243500 | 267 |
| 342 | 20240802 | 130400 | 152478915500 | 243500 | 243000 | 243500 | 243000 | 7499 |
| 343 | 20240802 | 130300 | 150653121000 | 243500 | 243000 | 243500 | 243000 | 355 |
| 344 | 20240802 | 130200 | 150566843500 | 243500 | 243500 | 243500 | 243000 | 588 |
| 345 | 20240802 | 130100 | 150423743000 | 243500 | 243500 | 243500 | 243000 | 1215 |
| 346 | 20240802 | 130000 | 150128399000 | 243000 | 243500 | 243500 | 243000 | 555 |
| 347 | 20240802 | 125900 | 149993419500 | 243000 | 243500 | 243500 | 243000 | 201 |
| 348 | 20240802 | 125800 | 149944550000 | 243500 | 243000 | 243500 | 243000 | 461 |
| 349 | 20240802 | 125700 | 149832419500 | 243000 | 243000 | 243500 | 243000 | 405 |
| 350 | 20240802 | 125600 | 149733953500 | 243000 | 243000 | 243500 | 243000 | 565 |
| 351 | 20240802 | 125500 | 149596544000 | 243500 | 243000 | 243500 | 243000 | 704 |
| 352 | 20240802 | 125400 | 149425228500 | 243500 | 243000 | 243500 | 243000 | 340 |
| 353 | 20240802 | 125300 | 149342567000 | 243000 | 243000 | 243500 | 243000 | 409 |
| 354 | 20240802 | 125200 | 149243131000 | 243500 | 243000 | 243500 | 243000 | 1034 |
| 355 | 20240802 | 125100 | 148991839500 | 243000 | 243000 | 243500 | 243000 | 1555 |
| 356 | 20240802 | 125000 | 148613908000 | 243000 | 243000 | 243500 | 243000 | 1036 |
| 357 | 20240802 | 124900 | 148362139000 | 243000 | 243500 | 243500 | 243000 | 277 |
| 358 | 20240802 | 124800 | 148294801000 | 243000 | 243500 | 243500 | 243000 | 390 |
| 359 | 20240802 | 124700 | 148199997000 | 243000 | 243000 | 243500 | 243000 | 428 |
| 360 | 20240802 | 124600 | 148095955000 | 243000 | 243000 | 243500 | 243000 | 559 |
| 361 | 20240802 | 124500 | 147960083500 | 243500 | 243000 | 243500 | 243000 | 424 |
| 362 | 20240802 | 124400 | 147856975000 | 243500 | 243500 | 243500 | 243000 | 1740 |
| 363 | 20240802 | 124300 | 147433559000 | 243500 | 243000 | 243500 | 243000 | 3341 |
| 364 | 20240802 | 124200 | 146620190500 | 243000 | 244000 | 244000 | 243000 | 1872 |
| 365 | 20240802 | 124100 | 146164350000 | 244000 | 243500 | 244000 | 243500 | 812 |
| 366 | 20240802 | 124000 | 145966609500 | 243500 | 243500 | 244000 | 243500 | 2978 |
| 367 | 20240802 | 123900 | 145241435500 | 243500 | 243500 | 244000 | 243500 | 176 |
| 368 | 20240802 | 123800 | 145198564000 | 243500 | 243500 | 244000 | 243500 | 410 |
| 369 | 20240802 | 123700 | 145098706000 | 244000 | 243500 | 244000 | 243500 | 257 |
| 370 | 20240802 | 123600 | 145036093000 | 243500 | 243500 | 244000 | 243500 | 267 |
| 371 | 20240802 | 123500 | 144971036500 | 244000 | 243500 | 244000 | 243500 | 245 |
| 372 | 20240802 | 123400 | 144911342500 | 244000 | 244000 | 244500 | 243500 | 1937 |
| 373 | 20240802 | 123300 | 144438763000 | 244000 | 244500 | 244500 | 244000 | 266 |
| 374 | 20240802 | 123200 | 144373831000 | 244500 | 243500 | 244500 | 243500 | 5674 |
| 375 | 20240802 | 123100 | 142989580500 | 243500 | 243500 | 244000 | 243500 | 347 |
| 376 | 20240802 | 123000 | 142905077500 | 243500 | 243500 | 244000 | 243500 | 508 |
| 377 | 20240802 | 122900 | 142781334500 | 243500 | 244000 | 244500 | 243500 | 2760 |
| 378 | 20240802 | 122800 | 142107998000 | 244000 | 244500 | 244500 | 244000 | 324 |
| 379 | 20240802 | 122700 | 142028920000 | 244500 | 244000 | 244500 | 244000 | 1291 |
| 380 | 20240802 | 122600 | 141713779000 | 244000 | 244000 | 244500 | 244000 | 426 |
| 381 | 20240802 | 122500 | 141609781000 | 244000 | 244000 | 244500 | 244000 | 1095 |
| 382 | 20240802 | 122400 | 141342588000 | 244000 | 244000 | 244500 | 244000 | 683 |
| 383 | 20240802 | 122300 | 141175777000 | 244000 | 244500 | 244500 | 244000 | 1566 |
| 384 | 20240802 | 122200 | 140793607000 | 244000 | 244000 | 244500 | 244000 | 307 |
| 385 | 20240802 | 122100 | 140718659000 | 244000 | 244000 | 244500 | 244000 | 634 |
| 386 | 20240802 | 122000 | 140563856000 | 244000 | 244000 | 244500 | 244000 | 703 |
| 387 | 20240802 | 121900 | 140392238500 | 244000 | 244000 | 244500 | 244000 | 278 |
| 388 | 20240802 | 121800 | 140324375000 | 244000 | 244000 | 244500 | 244000 | 320 |
| 389 | 20240802 | 121700 | 140246283000 | 244000 | 244000 | 244500 | 244000 | 520 |
| 390 | 20240802 | 121600 | 140119357000 | 244500 | 244000 | 244500 | 244000 | 801 |
| 391 | 20240802 | 121500 | 139923890000 | 244000 | 244500 | 244500 | 244000 | 516 |
| 392 | 20240802 | 121400 | 139797873000 | 244000 | 244000 | 244500 | 244000 | 254 |
| 393 | 20240802 | 121300 | 139735866000 | 244000 | 244500 | 244500 | 244000 | 252 |
| 394 | 20240802 | 121200 | 139674320500 | 244500 | 244000 | 244500 | 244000 | 3876 |
| 395 | 20240802 | 121100 | 138728555000 | 244500 | 244000 | 244500 | 244000 | 362 |
| 396 | 20240802 | 121000 | 138640212500 | 244000 | 244000 | 244500 | 244000 | 1133 |
| 397 | 20240802 | 120900 | 138363746500 | 244000 | 244500 | 244500 | 244000 | 2619 |
| 398 | 20240802 | 120800 | 137724600000 | 244000 | 244000 | 244500 | 244000 | 407 |
| 399 | 20240802 | 120700 | 137625256500 | 244000 | 244500 | 244500 | 244000 | 252 |
| 400 | 20240802 | 120600 | 137563746000 | 244500 | 244000 | 244500 | 244000 | 517 |
| 401 | 20240802 | 120500 | 137437428500 | 244500 | 244000 | 244500 | 244000 | 241 |
| 402 | 20240802 | 120400 | 137378599500 | 244000 | 244000 | 244500 | 244000 | 261 |
| 403 | 20240802 | 120300 | 137314893000 | 244000 | 245000 | 245000 | 244000 | 3202 |
| 404 | 20240802 | 120200 | 136532565500 | 244500 | 244500 | 245000 | 244000 | 4884 |
| 405 | 20240802 | 120100 | 135338418500 | 245000 | 245000 | 245000 | 244500 | 251 |
| 406 | 20240802 | 120000 | 135277015500 | 244500 | 245000 | 245000 | 244500 | 1877 |
| 407 | 20240802 | 115900 | 134817856500 | 245000 | 244500 | 245000 | 244500 | 499 |
| 408 | 20240802 | 115800 | 134695832500 | 244500 | 244500 | 245000 | 244500 | 314 |
| 409 | 20240802 | 115700 | 134619009000 | 244500 | 245000 | 245000 | 244500 | 330 |
| 410 | 20240802 | 115600 | 134538289000 | 245000 | 244500 | 245000 | 244500 | 707 |
| 411 | 20240802 | 115500 | 134365185500 | 245000 | 244500 | 245000 | 244500 | 252 |
| 412 | 20240802 | 115400 | 134303521000 | 244500 | 245000 | 245000 | 244500 | 651 |
| 413 | 20240802 | 115300 | 134144311500 | 245000 | 244500 | 245000 | 244500 | 854 |
| 414 | 20240802 | 115200 | 133935185500 | 244500 | 245000 | 245000 | 244500 | 266 |
| 415 | 20240802 | 115100 | 133870098000 | 244500 | 243000 | 245000 | 243000 | 15656 |
| 416 | 20240802 | 115000 | 130052989000 | 243500 | 243000 | 243500 | 243000 | 2551 |
| 417 | 20240802 | 114900 | 129433082000 | 243500 | 243000 | 243500 | 243000 | 1071 |
| 418 | 20240802 | 114800 | 129172746500 | 243000 | 243000 | 243500 | 243000 | 354 |
| 419 | 20240802 | 114700 | 129086691500 | 243500 | 243500 | 243500 | 243000 | 487 |
| 420 | 20240802 | 114600 | 128968284500 | 243500 | 243000 | 243500 | 243000 | 714 |
| 421 | 20240802 | 114500 | 128794618000 | 243500 | 243000 | 243500 | 243000 | 703 |
| 422 | 20240802 | 114400 | 128623777500 | 243000 | 243500 | 243500 | 243000 | 683 |
| 423 | 20240802 | 114300 | 128457633500 | 243500 | 243500 | 243500 | 243000 | 783 |
| 424 | 20240802 | 114200 | 128267317500 | 243500 | 243500 | 243500 | 243000 | 242 |
| 425 | 20240802 | 114100 | 128208497000 | 243500 | 243000 | 243500 | 243000 | 976 |
| 426 | 20240802 | 114000 | 127971158500 | 243000 | 243000 | 243500 | 243000 | 549 |
| 427 | 20240802 | 113900 | 127837628000 | 243000 | 243500 | 243500 | 242500 | 3445 |
| 428 | 20240802 | 113800 | 127000384500 | 243000 | 243000 | 243500 | 243000 | 473 |
| 429 | 20240802 | 113700 | 126885325000 | 243000 | 243000 | 243500 | 242500 | 8164 |
| 430 | 20240802 | 113600 | 124901554000 | 243000 | 242500 | 243000 | 242500 | 1185 |
| 431 | 20240802 | 113500 | 124614166000 | 243000 | 242500 | 243000 | 242500 | 590 |
| 432 | 20240802 | 113400 | 124471075000 | 243000 | 243000 | 243000 | 242500 | 688 |
| 433 | 20240802 | 113300 | 124304135000 | 242500 | 243000 | 243000 | 242500 | 284 |
| 434 | 20240802 | 113200 | 124235227500 | 243000 | 242500 | 243000 | 242500 | 268 |
| 435 | 20240802 | 113100 | 124170228000 | 242500 | 242500 | 243000 | 242500 | 546 |
| 436 | 20240802 | 113000 | 124037663500 | 242500 | 242500 | 243000 | 242500 | 417 |
| 437 | 20240802 | 112900 | 123936498000 | 242500 | 242500 | 243000 | 242500 | 683 |
| 438 | 20240802 | 112800 | 123770866000 | 243000 | 243000 | 243500 | 242500 | 1832 |
| 439 | 20240802 | 112700 | 123325811000 | 243000 | 243000 | 243500 | 243000 | 320 |
| 440 | 20240802 | 112600 | 123248037000 | 243000 | 243000 | 243500 | 243000 | 517 |
| 441 | 20240802 | 112500 | 123122335000 | 243500 | 242500 | 243500 | 242500 | 3416 |
| 442 | 20240802 | 112400 | 122292487000 | 242500 | 243000 | 243500 | 242500 | 2064 |
| 443 | 20240802 | 112300 | 121790985500 | 243500 | 243000 | 243500 | 243000 | 587 |
| 444 | 20240802 | 112200 | 121648329000 | 243500 | 243000 | 243500 | 243000 | 2284 |
| 445 | 20240802 | 112100 | 121093226000 | 243500 | 243000 | 243500 | 243000 | 1460 |
| 446 | 20240802 | 112000 | 120738355000 | 243000 | 243000 | 243500 | 243000 | 937 |
| 447 | 20240802 | 111900 | 120510655000 | 243000 | 243000 | 243500 | 243000 | 247 |
| 448 | 20240802 | 111800 | 120450597500 | 243500 | 242500 | 243500 | 242500 | 832 |
| 449 | 20240802 | 111700 | 120248429500 | 243000 | 243000 | 243500 | 242500 | 11203 |
| 450 | 20240802 | 111600 | 117525822500 | 243000 | 243000 | 243500 | 243000 | 1026 |
| 451 | 20240802 | 111500 | 117276450000 | 243000 | 243000 | 243500 | 243000 | 334 |
| 452 | 20240802 | 111400 | 117195251500 | 243500 | 243000 | 243500 | 243000 | 659 |
| 453 | 20240802 | 111300 | 117035094500 | 243000 | 243000 | 243500 | 243000 | 1695 |
| 454 | 20240802 | 111200 | 116623159500 | 243500 | 243500 | 243500 | 243000 | 560 |
| 455 | 20240802 | 111100 | 116487021000 | 243000 | 243000 | 243500 | 243000 | 573 |
| 456 | 20240802 | 111000 | 116347751500 | 243000 | 243000 | 243500 | 243000 | 448 |
| 457 | 20240802 | 110900 | 116238866500 | 243000 | 243500 | 243500 | 243000 | 499 |
| 458 | 20240802 | 110800 | 116117563500 | 243500 | 243500 | 243500 | 243000 | 333 |
| 459 | 20240802 | 110700 | 116036606000 | 243000 | 243500 | 244000 | 243000 | 1488 |
| 460 | 20240802 | 110600 | 115674279500 | 244000 | 243500 | 244000 | 243500 | 1517 |
| 461 | 20240802 | 110500 | 115304866000 | 243500 | 244000 | 244000 | 243500 | 447 |
| 462 | 20240802 | 110400 | 115195942500 | 243500 | 243000 | 244000 | 243000 | 3580 |
| 463 | 20240802 | 110300 | 114324008000 | 243500 | 243500 | 244000 | 243000 | 2518 |
| 464 | 20240802 | 110200 | 113710965500 | 243500 | 243500 | 244000 | 243500 | 1833 |
| 465 | 20240802 | 110100 | 113264152000 | 243500 | 243500 | 244000 | 243500 | 681 |
| 466 | 20240802 | 110000 | 113098298000 | 243500 | 243500 | 244000 | 243500 | 352 |
| 467 | 20240802 | 105900 | 113012571500 | 244000 | 243500 | 244000 | 243500 | 1659 |
| 468 | 20240802 | 105800 | 112608075000 | 243500 | 243500 | 244000 | 243500 | 1263 |
| 469 | 20240802 | 105700 | 112300352000 | 243500 | 243500 | 244000 | 243500 | 683 |
| 470 | 20240802 | 105600 | 112134018000 | 243500 | 243500 | 244000 | 243500 | 622 |
| 471 | 20240802 | 105500 | 111982496500 | 243500 | 244000 | 244000 | 243500 | 637 |
| 472 | 20240802 | 105400 | 111827295500 | 243500 | 243000 | 243500 | 243000 | 2507 |
| 473 | 20240802 | 105300 | 111216987500 | 243000 | 243000 | 243500 | 243000 | 586 |
| 474 | 20240802 | 105200 | 111074527000 | 243000 | 243000 | 243500 | 243000 | 652 |
| 475 | 20240802 | 105100 | 110915990500 | 243000 | 243500 | 243500 | 243000 | 1460 |
| 476 | 20240802 | 105000 | 110560856500 | 243500 | 243500 | 244000 | 243000 | 1238 |
| 477 | 20240802 | 104900 | 110259407500 | 243500 | 243500 | 244000 | 243000 | 4126 |
| 478 | 20240802 | 104800 | 109254894000 | 244000 | 243000 | 244000 | 243000 | 3636 |
| 479 | 20240802 | 104700 | 108369376000 | 243500 | 243000 | 243500 | 243000 | 606 |
| 480 | 20240802 | 104600 | 108222019000 | 243000 | 243000 | 243500 | 243000 | 1580 |
| 481 | 20240802 | 104500 | 107837699000 | 243000 | 243000 | 243500 | 243000 | 416 |
| 482 | 20240802 | 104400 | 107736543000 | 243000 | 243000 | 243500 | 243000 | 612 |
| 483 | 20240802 | 104300 | 107587800000 | 243500 | 243500 | 243500 | 243000 | 538 |
| 484 | 20240802 | 104200 | 107456981500 | 243000 | 243000 | 243500 | 243000 | 674 |
| 485 | 20240802 | 104100 | 107293000000 | 243000 | 243000 | 243500 | 243000 | 644 |
| 486 | 20240802 | 104000 | 107136361000 | 243000 | 243000 | 243500 | 243000 | 490 |
| 487 | 20240802 | 103900 | 107017263500 | 243500 | 243000 | 243500 | 242500 | 3978 |
| 488 | 20240802 | 103800 | 106050474500 | 243000 | 243000 | 243500 | 243000 | 1358 |
| 489 | 20240802 | 103700 | 105720293000 | 243000 | 242500 | 243500 | 242500 | 3193 |
| 490 | 20240802 | 103600 | 104944316500 | 242500 | 242500 | 243000 | 242500 | 2685 |
| 491 | 20240802 | 103500 | 104293068500 | 242500 | 242500 | 243000 | 242500 | 791 |
| 492 | 20240802 | 103400 | 104101205500 | 242500 | 242500 | 243000 | 242500 | 843 |
| 493 | 20240802 | 103300 | 103896750000 | 242500 | 242500 | 243000 | 242000 | 1187 |
| 494 | 20240802 | 103200 | 103609064500 | 242000 | 242500 | 243000 | 242000 | 10214 |
| 495 | 20240802 | 103100 | 101135187500 | 242500 | 242000 | 244000 | 242000 | 24308 |
| 496 | 20240802 | 103000 | 95231293000 | 242000 | 242500 | 242500 | 242000 | 6937 |
| 497 | 20240802 | 102900 | 93552418500 | 242500 | 242500 | 243000 | 242000 | 12490 |
| 498 | 20240802 | 102800 | 90523779500 | 242000 | 242500 | 242500 | 242000 | 3441 |
| 499 | 20240802 | 102700 | 89690371000 | 242000 | 243000 | 243000 | 242000 | 32351 |
| 500 | 20240802 | 102600 | 81843819500 | 243000 | 243000 | 243500 | 243000 | 1546 |
| 501 | 20240802 | 102500 | 81468086500 | 243000 | 243000 | 243500 | 243000 | 490 |
| 502 | 20240802 | 102400 | 81348998000 | 243000 | 243500 | 243500 | 243000 | 524 |
| 503 | 20240802 | 102300 | 81221506000 | 243500 | 243500 | 243500 | 243000 | 4657 |
| 504 | 20240802 | 102200 | 80087871000 | 243000 | 243500 | 244000 | 243000 | 7069 |
| 505 | 20240802 | 102100 | 78366911000 | 243500 | 244000 | 244000 | 243500 | 8410 |
| 506 | 20240802 | 102000 | 76315602500 | 244000 | 244500 | 244500 | 244000 | 555 |
| 507 | 20240802 | 101900 | 76180103500 | 244500 | 244000 | 244500 | 244000 | 426 |
| 508 | 20240802 | 101800 | 76076081000 | 244000 | 244500 | 244500 | 244000 | 651 |
| 509 | 20240802 | 101700 | 75917025500 | 244000 | 244000 | 244500 | 244000 | 1007 |
| 510 | 20240802 | 101600 | 75671117000 | 244000 | 244000 | 244500 | 244000 | 674 |
| 511 | 20240802 | 101500 | 75506551500 | 244500 | 244500 | 245000 | 244000 | 3492 |
| 512 | 20240802 | 101400 | 74652798000 | 244500 | 244500 | 245000 | 244000 | 2742 |
| 513 | 20240802 | 101300 | 73982191500 | 244000 | 244000 | 244500 | 244000 | 842 |
| 514 | 20240802 | 101200 | 73776594000 | 244500 | 244000 | 244500 | 244000 | 641 |
| 515 | 20240802 | 101100 | 73620025500 | 244500 | 244500 | 244500 | 244000 | 906 |
| 516 | 20240802 | 101000 | 73398753500 | 244000 | 244000 | 244500 | 244000 | 868 |
| 517 | 20240802 | 100900 | 73186917000 | 244000 | 244500 | 244500 | 244000 | 1237 |
| 518 | 20240802 | 100800 | 72884786500 | 244500 | 243500 | 244500 | 243000 | 7461 |
| 519 | 20240802 | 100700 | 71066403000 | 243500 | 243500 | 243500 | 243000 | 1061 |
| 520 | 20240802 | 100600 | 70808435500 | 243000 | 243500 | 243500 | 243000 | 2183 |
| 521 | 20240802 | 100500 | 70277626000 | 243000 | 243500 | 243500 | 243000 | 1080 |
| 522 | 20240802 | 100400 | 70014962000 | 243000 | 243500 | 244000 | 243000 | 1191 |
| 523 | 20240802 | 100300 | 69725104000 | 243500 | 244000 | 244000 | 243000 | 8998 |
| 524 | 20240802 | 100200 | 67536071500 | 243500 | 243500 | 244000 | 243500 | 1673 |
| 525 | 20240802 | 100100 | 67128283000 | 244000 | 243000 | 244000 | 243000 | 4614 |
| 526 | 20240802 | 100000 | 66004800000 | 243000 | 243500 | 243500 | 243000 | 1049 |
| 527 | 20240802 | 095900 | 65749814500 | 243500 | 243500 | 243500 | 243000 | 1039 |
| 528 | 20240802 | 095800 | 65497251000 | 243000 | 243500 | 243500 | 243000 | 1178 |
| 529 | 20240802 | 095700 | 65210916000 | 243000 | 243500 | 243500 | 243000 | 3278 |
| 530 | 20240802 | 095600 | 64414213500 | 243000 | 243500 | 243500 | 243000 | 1466 |
| 531 | 20240802 | 095500 | 64057642500 | 243000 | 243000 | 243500 | 243000 | 1431 |
| 532 | 20240802 | 095400 | 63709553500 | 243000 | 243000 | 243500 | 243000 | 966 |
| 533 | 20240802 | 095300 | 63474658000 | 243500 | 243500 | 244000 | 243000 | 8301 |
| 534 | 20240802 | 095200 | 61454634000 | 243500 | 243000 | 243500 | 243000 | 2132 |
| 535 | 20240802 | 095100 | 60935724000 | 243500 | 243500 | 243500 | 243000 | 1971 |
| 536 | 20240802 | 095000 | 60456083000 | 243500 | 243500 | 244000 | 243000 | 4505 |
| 537 | 20240802 | 094900 | 59359071000 | 243500 | 243500 | 244000 | 243500 | 2419 |
| 538 | 20240802 | 094800 | 58770028000 | 244000 | 243000 | 244000 | 243000 | 2639 |
| 539 | 20240802 | 094700 | 58127421000 | 243500 | 244000 | 244000 | 243000 | 4928 |
| 540 | 20240802 | 094600 | 56927587500 | 244000 | 244000 | 244500 | 243500 | 8147 |
| 541 | 20240802 | 094500 | 54939710000 | 244000 | 244000 | 244500 | 244000 | 466 |
| 542 | 20240802 | 094400 | 54825915500 | 244500 | 244500 | 244500 | 244000 | 660 |
| 543 | 20240802 | 094300 | 54664605500 | 244000 | 244500 | 244500 | 244000 | 2216 |
| 544 | 20240802 | 094200 | 54123173500 | 244500 | 245500 | 245500 | 244000 | 10598 |
| 545 | 20240802 | 094100 | 51529732000 | 245500 | 245000 | 245500 | 244500 | 2643 |
| 546 | 20240802 | 094000 | 50882145000 | 245000 | 244500 | 245000 | 244500 | 1378 |
| 547 | 20240802 | 093900 | 50544920500 | 245000 | 245000 | 245000 | 244500 | 1454 |
| 548 | 20240802 | 093800 | 50189005500 | 245000 | 244500 | 245000 | 244500 | 2070 |
| 549 | 20240802 | 093700 | 49681982000 | 245000 | 245500 | 245500 | 244500 | 1832 |
| 550 | 20240802 | 093600 | 49233319500 | 245000 | 245000 | 245000 | 244500 | 1789 |
| 551 | 20240802 | 093500 | 48795198500 | 245000 | 244000 | 245000 | 243500 | 5853 |
| 552 | 20240802 | 093400 | 47366095500 | 243500 | 243500 | 244000 | 243000 | 2707 |
| 553 | 20240802 | 093300 | 46706803500 | 243500 | 244000 | 244500 | 243000 | 11984 |
| 554 | 20240802 | 093200 | 43785266500 | 244000 | 244000 | 244000 | 243500 | 2499 |
| 555 | 20240802 | 093100 | 43175898000 | 244000 | 243500 | 244000 | 243000 | 3231 |
| 556 | 20240802 | 093000 | 42388619500 | 243000 | 243500 | 244000 | 243000 | 6455 |
| 557 | 20240802 | 092900 | 40817160500 | 243500 | 243500 | 244000 | 243500 | 2489 |
| 558 | 20240802 | 092800 | 40210553500 | 243500 | 244000 | 244000 | 243500 | 1228 |
| 559 | 20240802 | 092700 | 39911413000 | 243500 | 243500 | 244000 | 243000 | 3119 |
| 560 | 20240802 | 092600 | 39151803000 | 243500 | 243500 | 244000 | 243000 | 4858 |
| 561 | 20240802 | 092500 | 37969283000 | 243000 | 243500 | 243500 | 243000 | 1664 |
| 562 | 20240802 | 092400 | 37564735000 | 243000 | 243500 | 243500 | 243000 | 6789 |
| 563 | 20240802 | 092300 | 35914261500 | 243000 | 243000 | 243500 | 243000 | 2741 |
| 564 | 20240802 | 092200 | 35247448000 | 243000 | 244000 | 244500 | 243000 | 9952 |
| 565 | 20240802 | 092100 | 32822498500 | 244000 | 244000 | 244500 | 243500 | 4782 |
| 566 | 20240802 | 092000 | 31655835000 | 243500 | 243500 | 244000 | 243000 | 2032 |
| 567 | 20240802 | 091900 | 31161092500 | 243500 | 244000 | 244000 | 243000 | 5490 |
| 568 | 20240802 | 091800 | 29823952500 | 244000 | 244000 | 244500 | 243500 | 7830 |
| 569 | 20240802 | 091700 | 27912060500 | 244500 | 244000 | 244500 | 244000 | 3108 |
| 570 | 20240802 | 091600 | 27153312000 | 244000 | 244500 | 244500 | 244000 | 1132 |
| 571 | 20240802 | 091500 | 26876973500 | 244500 | 244500 | 244500 | 244000 | 1731 |
| 572 | 20240802 | 091400 | 26454241000 | 244000 | 244500 | 245000 | 244000 | 3863 |
| 573 | 20240802 | 091300 | 25511152000 | 244500 | 245000 | 245500 | 244500 | 6078 |
| 574 | 20240802 | 091200 | 24023077500 | 245500 | 245500 | 245500 | 245000 | 1121 |
| 575 | 20240802 | 091100 | 23748265000 | 245500 | 245000 | 245500 | 244500 | 10628 |
| 576 | 20240802 | 091000 | 21143813500 | 245500 | 245500 | 246000 | 245000 | 2878 |
| 577 | 20240802 | 090900 | 20437182500 | 246000 | 247000 | 247000 | 245500 | 7621 |
| 578 | 20240802 | 090800 | 18560824000 | 247000 | 247500 | 247500 | 246500 | 4021 |
| 579 | 20240802 | 090700 | 17567802500 | 247500 | 247000 | 248000 | 246500 | 2837 |
| 580 | 20240802 | 090600 | 16865784500 | 246500 | 247500 | 248000 | 246500 | 4309 |
| 581 | 20240802 | 090500 | 15799211000 | 248000 | 246500 | 248000 | 246000 | 3280 |
| 582 | 20240802 | 090400 | 14987988000 | 246000 | 247000 | 247500 | 245500 | 7415 |
| 583 | 20240802 | 090300 | 13159915000 | 247500 | 247500 | 248000 | 247000 | 3653 |
| 584 | 20240802 | 090200 | 12256169000 | 247000 | 246000 | 247500 | 246000 | 5503 |
| 585 | 20240802 | 090100 | 10899291000 | 246500 | 244500 | 246500 | 244000 | 12297 |
| 586 | 20240802 | 090000 | 7885352000 | 245500 | 242500 | 246500 | 242000 | 32424 |