35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 30205 |
| 3 | 20240806 | 184400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20240806 | 184300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20240806 | 184200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20240806 | 184100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20240806 | 184000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20240806 | 183900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20240806 | 183800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20240806 | 183700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20240806 | 183600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20240806 | 183500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20240806 | 183400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20240806 | 183300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20240806 | 183200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20240806 | 183100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20240806 | 183000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20240806 | 182900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20240806 | 182800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20240806 | 182700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20240806 | 182600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20240806 | 182500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20240806 | 182400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20240806 | 182300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20240806 | 182200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20240806 | 182100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20240806 | 182000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20240806 | 181900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20240806 | 181800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20240806 | 181700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20240806 | 181600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20240806 | 181500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 30205 |
| 33 | 20240806 | 181400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20240806 | 181300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20240806 | 181200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20240806 | 181100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20240806 | 181000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20240806 | 180900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20240806 | 180800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20240806 | 180700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20240806 | 180600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20240806 | 180500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20240806 | 180400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20240806 | 180300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20240806 | 180200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20240806 | 180100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20240806 | 180000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20240806 | 175900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20240806 | 175800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20240806 | 175700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20240806 | 175600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20240806 | 175500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20240806 | 175400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20240806 | 175300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20240806 | 175200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20240806 | 175100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20240806 | 175000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20240806 | 174900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20240806 | 174800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20240806 | 174700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20240806 | 174600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20240806 | 174500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 30205 |
| 63 | 20240806 | 174400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20240806 | 174300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20240806 | 174200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20240806 | 174100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20240806 | 174000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20240806 | 173900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20240806 | 173800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20240806 | 173700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20240806 | 173600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20240806 | 173500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20240806 | 173400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20240806 | 173300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20240806 | 173200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20240806 | 173100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20240806 | 173000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20240806 | 172900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20240806 | 172800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20240806 | 172700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20240806 | 172600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20240806 | 172500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20240806 | 172400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20240806 | 172300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20240806 | 172200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20240806 | 172100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20240806 | 172000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20240806 | 171900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20240806 | 171800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20240806 | 171700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20240806 | 171600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20240806 | 171500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 30205 |
| 93 | 20240806 | 171400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20240806 | 171300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20240806 | 171200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20240806 | 171100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20240806 | 171000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20240806 | 170900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20240806 | 170800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20240806 | 170700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20240806 | 170600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20240806 | 170500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20240806 | 170400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20240806 | 170300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20240806 | 170200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20240806 | 170100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20240806 | 170000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20240806 | 165900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20240806 | 165800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20240806 | 165700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20240806 | 165600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20240806 | 165500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20240806 | 165400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20240806 | 165300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20240806 | 165200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20240806 | 165100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20240806 | 165000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20240806 | 164900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20240806 | 164800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20240806 | 164700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20240806 | 164600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20240806 | 164500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 30205 |
| 123 | 20240806 | 164400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20240806 | 164300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20240806 | 164200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20240806 | 164100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20240806 | 164000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20240806 | 163900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20240806 | 163800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20240806 | 163700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20240806 | 163600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20240806 | 163500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20240806 | 163400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20240806 | 163300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20240806 | 163200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20240806 | 163100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20240806 | 163000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20240806 | 162900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20240806 | 162800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20240806 | 162700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20240806 | 162600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20240806 | 162500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20240806 | 162400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20240806 | 162300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20240806 | 162200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20240806 | 162100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20240806 | 162000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20240806 | 161900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20240806 | 161800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20240806 | 161700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20240806 | 161600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20240806 | 161500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 30205 |
| 153 | 20240806 | 161400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20240806 | 161300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20240806 | 161200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20240806 | 161100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20240806 | 161000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20240806 | 160900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20240806 | 160800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20240806 | 160700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20240806 | 160600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20240806 | 160500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20240806 | 160400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20240806 | 160300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20240806 | 160200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20240806 | 160100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20240806 | 160000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20240806 | 155900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20240806 | 155800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20240806 | 155700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20240806 | 155600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20240806 | 155500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20240806 | 155400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20240806 | 155300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20240806 | 155200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20240806 | 155100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20240806 | 155000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20240806 | 154900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20240806 | 154800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20240806 | 154700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20240806 | 154600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20240806 | 154500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 30205 |
| 183 | 20240806 | 154400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20240806 | 154300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20240806 | 154200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20240806 | 154100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20240806 | 154000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20240806 | 153900 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20240806 | 153800 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20240806 | 153700 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20240806 | 153600 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20240806 | 153500 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20240806 | 153400 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20240806 | 153300 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 195 | 20240806 | 153200 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20240806 | 153100 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20240806 | 153000 | 292848447500 | 235000 | 235000 | 235000 | 235000 | 30205 |
| 198 | 20240806 | 152900 | 285750272500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 199 | 20240806 | 152800 | 285750272500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 200 | 20240806 | 152700 | 285750272500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 201 | 20240806 | 152600 | 285750272500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 202 | 20240806 | 152500 | 285750272500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 203 | 20240806 | 152400 | 285750272500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 204 | 20240806 | 152300 | 285750272500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 205 | 20240806 | 152200 | 285750272500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 206 | 20240806 | 152100 | 285750272500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 207 | 20240806 | 152000 | 285750272500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 208 | 20240806 | 151900 | 285750272500 | 235500 | 235500 | 235500 | 235000 | 3292 |
| 209 | 20240806 | 151800 | 284975523500 | 235000 | 235500 | 235500 | 235000 | 1212 |
| 210 | 20240806 | 151700 | 284690552000 | 235500 | 235500 | 235500 | 235000 | 4783 |
| 211 | 20240806 | 151600 | 283564798000 | 235000 | 236000 | 236000 | 235000 | 3699 |
| 212 | 20240806 | 151500 | 282693870500 | 236000 | 236000 | 236000 | 235500 | 2565 |
| 213 | 20240806 | 151400 | 282089130500 | 236000 | 236500 | 236500 | 235500 | 9381 |
| 214 | 20240806 | 151300 | 279875231000 | 236500 | 236500 | 237000 | 236000 | 6670 |
| 215 | 20240806 | 151200 | 278297824500 | 236500 | 236500 | 236500 | 236000 | 1073 |
| 216 | 20240806 | 151100 | 278044143000 | 236500 | 236000 | 236500 | 236000 | 1065 |
| 217 | 20240806 | 151000 | 277792448000 | 236500 | 236000 | 236500 | 236000 | 1904 |
| 218 | 20240806 | 150900 | 277342507500 | 236000 | 236500 | 236500 | 236000 | 1026 |
| 219 | 20240806 | 150800 | 277099931500 | 236500 | 236500 | 236500 | 236000 | 3432 |
| 220 | 20240806 | 150700 | 276288288000 | 236500 | 236500 | 237000 | 236500 | 1371 |
| 221 | 20240806 | 150600 | 275963479500 | 237000 | 237500 | 237500 | 236500 | 2844 |
| 222 | 20240806 | 150500 | 275289225500 | 237500 | 237000 | 237500 | 237000 | 1342 |
| 223 | 20240806 | 150400 | 274970723000 | 237500 | 237500 | 237500 | 237000 | 1096 |
| 224 | 20240806 | 150300 | 274710686500 | 237500 | 237500 | 237500 | 236500 | 1887 |
| 225 | 20240806 | 150200 | 274263306000 | 237500 | 237000 | 237500 | 237000 | 858 |
| 226 | 20240806 | 150100 | 274059654500 | 237000 | 237000 | 237500 | 236500 | 1845 |
| 227 | 20240806 | 150000 | 273622290000 | 237000 | 237000 | 237500 | 236500 | 4342 |
| 228 | 20240806 | 145900 | 272593239000 | 237000 | 236500 | 237000 | 236500 | 956 |
| 229 | 20240806 | 145800 | 272366737000 | 236500 | 237000 | 237000 | 236500 | 984 |
| 230 | 20240806 | 145700 | 272133561500 | 237000 | 237000 | 237000 | 236500 | 1012 |
| 231 | 20240806 | 145600 | 271893780000 | 237000 | 236500 | 237000 | 236500 | 1648 |
| 232 | 20240806 | 145500 | 271503665000 | 237000 | 236500 | 237000 | 236500 | 5898 |
| 233 | 20240806 | 145400 | 270108210500 | 237000 | 237000 | 237000 | 236500 | 1705 |
| 234 | 20240806 | 145300 | 269704153000 | 236500 | 236500 | 237000 | 236500 | 1500 |
| 235 | 20240806 | 145200 | 269348938500 | 237000 | 237000 | 237000 | 236500 | 855 |
| 236 | 20240806 | 145100 | 269146343500 | 237000 | 237000 | 237000 | 236500 | 2195 |
| 237 | 20240806 | 145000 | 268626776500 | 237000 | 237000 | 237000 | 236500 | 997 |
| 238 | 20240806 | 144900 | 268390518000 | 236500 | 237000 | 237000 | 236500 | 978 |
| 239 | 20240806 | 144800 | 268158794500 | 236500 | 236500 | 237000 | 236000 | 1857 |
| 240 | 20240806 | 144700 | 267719433000 | 236500 | 237000 | 237000 | 236000 | 3303 |
| 241 | 20240806 | 144600 | 266938243000 | 237000 | 237500 | 237500 | 236000 | 4285 |
| 242 | 20240806 | 144500 | 265923538500 | 237500 | 237000 | 237500 | 236500 | 1611 |
| 243 | 20240806 | 144400 | 265541577000 | 237000 | 236500 | 237000 | 236500 | 958 |
| 244 | 20240806 | 144300 | 265314617500 | 236500 | 237000 | 237000 | 236500 | 933 |
| 245 | 20240806 | 144200 | 265093630000 | 236500 | 236500 | 237000 | 236500 | 860 |
| 246 | 20240806 | 144100 | 264889846500 | 237000 | 236500 | 237000 | 236000 | 5193 |
| 247 | 20240806 | 144000 | 263661700500 | 236500 | 236500 | 236500 | 236000 | 1247 |
| 248 | 20240806 | 143900 | 263367168500 | 236500 | 237000 | 237000 | 236000 | 3865 |
| 249 | 20240806 | 143800 | 262453114500 | 237000 | 237000 | 237000 | 236500 | 589 |
| 250 | 20240806 | 143700 | 262313614500 | 236500 | 236500 | 237000 | 236500 | 562 |
| 251 | 20240806 | 143600 | 262180550500 | 236500 | 237500 | 237500 | 236500 | 3269 |
| 252 | 20240806 | 143500 | 261405684000 | 237500 | 237500 | 237500 | 237000 | 914 |
| 253 | 20240806 | 143400 | 261188642000 | 237500 | 237000 | 237500 | 236500 | 3304 |
| 254 | 20240806 | 143300 | 260405268500 | 237000 | 237000 | 237000 | 236500 | 985 |
| 255 | 20240806 | 143200 | 260171953000 | 236500 | 237000 | 237000 | 236500 | 687 |
| 256 | 20240806 | 143100 | 260009195500 | 237000 | 237000 | 237000 | 236500 | 1215 |
| 257 | 20240806 | 143000 | 259721294500 | 237000 | 237000 | 237000 | 236500 | 676 |
| 258 | 20240806 | 142900 | 259561115000 | 237000 | 237000 | 237000 | 236500 | 793 |
| 259 | 20240806 | 142800 | 259373205500 | 237000 | 237000 | 237000 | 236500 | 663 |
| 260 | 20240806 | 142700 | 259216104500 | 236500 | 237000 | 237000 | 236500 | 711 |
| 261 | 20240806 | 142600 | 259047655000 | 236500 | 237000 | 237000 | 236500 | 1214 |
| 262 | 20240806 | 142500 | 258760034000 | 237000 | 236500 | 237000 | 236000 | 955 |
| 263 | 20240806 | 142400 | 258533987000 | 236500 | 236000 | 237000 | 236000 | 2115 |
| 264 | 20240806 | 142300 | 258033611500 | 236500 | 236500 | 236500 | 236000 | 1175 |
| 265 | 20240806 | 142200 | 257755730500 | 236500 | 236000 | 236500 | 236000 | 616 |
| 266 | 20240806 | 142100 | 257610100000 | 236500 | 236000 | 236500 | 235500 | 980 |
| 267 | 20240806 | 142000 | 257378759000 | 236000 | 236000 | 236500 | 235500 | 1998 |
| 268 | 20240806 | 141900 | 256907107000 | 236000 | 235500 | 236000 | 235000 | 2726 |
| 269 | 20240806 | 141800 | 256265021000 | 235500 | 235000 | 235500 | 235000 | 470 |
| 270 | 20240806 | 141700 | 256154423500 | 235500 | 235500 | 235500 | 235000 | 781 |
| 271 | 20240806 | 141600 | 255970669000 | 235500 | 235500 | 235500 | 235000 | 1250 |
| 272 | 20240806 | 141500 | 255676723500 | 235500 | 235000 | 235500 | 234500 | 1795 |
| 273 | 20240806 | 141400 | 255254822000 | 234500 | 234000 | 235000 | 234000 | 2352 |
| 274 | 20240806 | 141300 | 254703176000 | 234500 | 234500 | 234500 | 234000 | 422 |
| 275 | 20240806 | 141200 | 254604240000 | 234500 | 234000 | 234500 | 234000 | 436 |
| 276 | 20240806 | 141100 | 254502044500 | 234500 | 235000 | 235000 | 233500 | 5893 |
| 277 | 20240806 | 141000 | 253121842000 | 235000 | 235000 | 235500 | 234500 | 1133 |
| 278 | 20240806 | 140900 | 252855851000 | 235500 | 235000 | 235500 | 234500 | 2119 |
| 279 | 20240806 | 140800 | 252358030000 | 234500 | 234500 | 235000 | 234000 | 1166 |
| 280 | 20240806 | 140700 | 252084395000 | 234500 | 234000 | 235000 | 233500 | 3017 |
| 281 | 20240806 | 140600 | 251377661500 | 234500 | 234500 | 235000 | 234000 | 7846 |
| 282 | 20240806 | 140500 | 249538959000 | 234500 | 235500 | 235500 | 234500 | 3862 |
| 283 | 20240806 | 140400 | 248631693500 | 235500 | 236000 | 236000 | 235000 | 2885 |
| 284 | 20240806 | 140300 | 247952508000 | 236000 | 236000 | 236000 | 235500 | 1884 |
| 285 | 20240806 | 140200 | 247507944000 | 236000 | 234500 | 236000 | 234500 | 3189 |
| 286 | 20240806 | 140100 | 246757851000 | 235000 | 235000 | 235000 | 234500 | 986 |
| 287 | 20240806 | 140000 | 246526216000 | 235000 | 235000 | 235000 | 234500 | 776 |
| 288 | 20240806 | 135900 | 246343935500 | 235000 | 234500 | 235000 | 234500 | 1230 |
| 289 | 20240806 | 135800 | 246055116500 | 235000 | 234500 | 235000 | 234500 | 1030 |
| 290 | 20240806 | 135700 | 245813374500 | 234500 | 235000 | 235000 | 234500 | 1644 |
| 291 | 20240806 | 135600 | 245427144000 | 234500 | 235000 | 235000 | 234500 | 887 |
| 292 | 20240806 | 135500 | 245218848000 | 234500 | 235000 | 235000 | 234500 | 730 |
| 293 | 20240806 | 135400 | 245047384500 | 235000 | 235000 | 235000 | 234500 | 1433 |
| 294 | 20240806 | 135300 | 244710760000 | 234500 | 235000 | 235000 | 234500 | 2405 |
| 295 | 20240806 | 135200 | 244146479000 | 235000 | 235000 | 235000 | 234500 | 1047 |
| 296 | 20240806 | 135100 | 243900777500 | 234500 | 235000 | 235000 | 234500 | 823 |
| 297 | 20240806 | 135000 | 243707518500 | 235000 | 235000 | 235000 | 234500 | 1462 |
| 298 | 20240806 | 134900 | 243364050000 | 234500 | 235000 | 235500 | 234500 | 7475 |
| 299 | 20240806 | 134800 | 241607282500 | 235500 | 236000 | 236000 | 235000 | 5247 |
| 300 | 20240806 | 134700 | 240371808000 | 235500 | 235500 | 236000 | 235500 | 942 |
| 301 | 20240806 | 134600 | 240149782500 | 236000 | 236500 | 236500 | 235500 | 3019 |
| 302 | 20240806 | 134500 | 239437152000 | 236000 | 236000 | 236500 | 236000 | 994 |
| 303 | 20240806 | 134400 | 239202251000 | 236000 | 236500 | 236500 | 236000 | 808 |
| 304 | 20240806 | 134300 | 239011205000 | 236500 | 236500 | 236500 | 236000 | 448 |
| 305 | 20240806 | 134200 | 238905280500 | 236500 | 236000 | 236500 | 236000 | 550 |
| 306 | 20240806 | 134100 | 238775274000 | 236000 | 236000 | 236500 | 236000 | 1702 |
| 307 | 20240806 | 134000 | 238373110500 | 236000 | 236000 | 236500 | 235500 | 1480 |
| 308 | 20240806 | 133900 | 238023854000 | 236000 | 236000 | 236000 | 235500 | 1112 |
| 309 | 20240806 | 133800 | 237761440000 | 236000 | 236000 | 236500 | 235500 | 2110 |
| 310 | 20240806 | 133700 | 237263289000 | 236500 | 236000 | 236500 | 235500 | 3374 |
| 311 | 20240806 | 133600 | 236466773000 | 236000 | 236000 | 236000 | 235500 | 1570 |
| 312 | 20240806 | 133500 | 236096287500 | 235500 | 236000 | 236000 | 235500 | 384 |
| 313 | 20240806 | 133400 | 236005700000 | 236000 | 236500 | 236500 | 235500 | 3692 |
| 314 | 20240806 | 133300 | 235134366000 | 236000 | 237000 | 237000 | 236000 | 3141 |
| 315 | 20240806 | 133200 | 234391508500 | 237000 | 237500 | 237500 | 236500 | 3040 |
| 316 | 20240806 | 133100 | 233671069500 | 237500 | 237500 | 237500 | 237000 | 684 |
| 317 | 20240806 | 133000 | 233508785000 | 237000 | 237000 | 237500 | 237000 | 1602 |
| 318 | 20240806 | 132900 | 233128962500 | 237000 | 238000 | 238000 | 236500 | 6374 |
| 319 | 20240806 | 132800 | 231616100500 | 237500 | 239000 | 239000 | 237500 | 2530 |
| 320 | 20240806 | 132700 | 231013743000 | 239000 | 239000 | 239500 | 238500 | 6261 |
| 321 | 20240806 | 132600 | 229519108500 | 239000 | 238500 | 239000 | 238500 | 1658 |
| 322 | 20240806 | 132500 | 229122874500 | 239000 | 239000 | 239000 | 238500 | 669 |
| 323 | 20240806 | 132400 | 228963020000 | 239000 | 238000 | 239000 | 238000 | 5789 |
| 324 | 20240806 | 132300 | 227582902000 | 238500 | 238000 | 238500 | 237500 | 2242 |
| 325 | 20240806 | 132200 | 227049324000 | 238000 | 238000 | 238000 | 237500 | 1584 |
| 326 | 20240806 | 132100 | 226672345500 | 238000 | 238000 | 238000 | 237500 | 834 |
| 327 | 20240806 | 132000 | 226473993500 | 238000 | 238000 | 238000 | 237500 | 869 |
| 328 | 20240806 | 131900 | 226267248500 | 238000 | 237500 | 238000 | 237500 | 1087 |
| 329 | 20240806 | 131800 | 226008568500 | 238000 | 238000 | 238000 | 237500 | 786 |
| 330 | 20240806 | 131700 | 225821628000 | 238000 | 237500 | 238000 | 237000 | 1398 |
| 331 | 20240806 | 131600 | 225489594000 | 237000 | 237500 | 237500 | 237000 | 1507 |
| 332 | 20240806 | 131500 | 225131702000 | 237500 | 237500 | 237500 | 237000 | 384 |
| 333 | 20240806 | 131400 | 225040534500 | 237500 | 237500 | 237500 | 236500 | 1196 |
| 334 | 20240806 | 131300 | 224757000500 | 237000 | 237000 | 237500 | 236500 | 1253 |
| 335 | 20240806 | 131200 | 224460038000 | 237000 | 237000 | 237000 | 236500 | 471 |
| 336 | 20240806 | 131100 | 224348430000 | 237000 | 237500 | 237500 | 236500 | 4247 |
| 337 | 20240806 | 131000 | 223341629500 | 237500 | 237500 | 237500 | 237000 | 1194 |
| 338 | 20240806 | 130900 | 223058100500 | 237500 | 237500 | 237500 | 237000 | 353 |
| 339 | 20240806 | 130800 | 222974305000 | 237500 | 237500 | 237500 | 237000 | 396 |
| 340 | 20240806 | 130700 | 222880258500 | 237500 | 237500 | 238000 | 237000 | 1485 |
| 341 | 20240806 | 130600 | 222527597500 | 237500 | 237500 | 238000 | 237000 | 3019 |
| 342 | 20240806 | 130500 | 221810596500 | 237500 | 237500 | 237500 | 237000 | 405 |
| 343 | 20240806 | 130400 | 221714512000 | 237500 | 237500 | 238000 | 237000 | 689 |
| 344 | 20240806 | 130300 | 221550878000 | 238000 | 237500 | 238000 | 237000 | 982 |
| 345 | 20240806 | 130200 | 221317574500 | 237500 | 237500 | 238000 | 237000 | 3881 |
| 346 | 20240806 | 130100 | 220395769000 | 238000 | 238000 | 238000 | 237500 | 519 |
| 347 | 20240806 | 130000 | 220272368500 | 238000 | 238000 | 238000 | 237500 | 427 |
| 348 | 20240806 | 125900 | 220170791000 | 237500 | 237500 | 238000 | 237500 | 985 |
| 349 | 20240806 | 125800 | 219936698000 | 238000 | 238000 | 238000 | 237500 | 1404 |
| 350 | 20240806 | 125700 | 219602947000 | 237500 | 237500 | 238000 | 237500 | 1378 |
| 351 | 20240806 | 125600 | 219275548500 | 237500 | 236500 | 237500 | 236500 | 1991 |
| 352 | 20240806 | 125500 | 218803711000 | 237000 | 236500 | 237000 | 236500 | 219 |
| 353 | 20240806 | 125400 | 218751823500 | 237000 | 237500 | 237500 | 236500 | 3608 |
| 354 | 20240806 | 125300 | 217897036500 | 237000 | 237000 | 237500 | 237000 | 266 |
| 355 | 20240806 | 125200 | 217833927000 | 237500 | 237500 | 238000 | 237000 | 1676 |
| 356 | 20240806 | 125100 | 217435819000 | 237500 | 237500 | 238000 | 237000 | 1231 |
| 357 | 20240806 | 125000 | 217143526000 | 237000 | 237500 | 238500 | 237000 | 8121 |
| 358 | 20240806 | 124900 | 215213723000 | 237500 | 237500 | 237500 | 237000 | 385 |
| 359 | 20240806 | 124800 | 215122312500 | 237500 | 237000 | 237500 | 236500 | 2883 |
| 360 | 20240806 | 124700 | 214438908500 | 236500 | 237000 | 237000 | 236500 | 821 |
| 361 | 20240806 | 124600 | 214244400500 | 237000 | 236500 | 237000 | 236500 | 574 |
| 362 | 20240806 | 124500 | 214108464500 | 236500 | 236000 | 237000 | 236000 | 4357 |
| 363 | 20240806 | 124400 | 213078010000 | 236500 | 236500 | 236500 | 236000 | 3200 |
| 364 | 20240806 | 124300 | 212321289000 | 236500 | 236500 | 236500 | 236000 | 423 |
| 365 | 20240806 | 124200 | 212221313500 | 236500 | 236500 | 236500 | 236000 | 485 |
| 366 | 20240806 | 124100 | 212106625500 | 236500 | 236000 | 236500 | 236000 | 319 |
| 367 | 20240806 | 124000 | 212031277500 | 236000 | 236500 | 236500 | 236000 | 812 |
| 368 | 20240806 | 123900 | 211839314500 | 236500 | 236500 | 236500 | 236000 | 417 |
| 369 | 20240806 | 123800 | 211740738000 | 236500 | 236500 | 236500 | 236000 | 495 |
| 370 | 20240806 | 123700 | 211623730500 | 236500 | 236500 | 236500 | 236000 | 634 |
| 371 | 20240806 | 123600 | 211474018500 | 236500 | 236000 | 236500 | 235500 | 3500 |
| 372 | 20240806 | 123500 | 210648005000 | 235500 | 236000 | 236000 | 235500 | 1940 |
| 373 | 20240806 | 123400 | 210191096500 | 235500 | 236000 | 236000 | 235500 | 3695 |
| 374 | 20240806 | 123300 | 209320326000 | 235500 | 236000 | 236000 | 235500 | 2828 |
| 375 | 20240806 | 123200 | 208653882500 | 236000 | 236000 | 236000 | 235500 | 215 |
| 376 | 20240806 | 123100 | 208603161000 | 236000 | 236000 | 236000 | 235500 | 437 |
| 377 | 20240806 | 123000 | 208500179500 | 236000 | 236000 | 236000 | 235500 | 266 |
| 378 | 20240806 | 122900 | 208437414000 | 236000 | 236000 | 236000 | 235500 | 1585 |
| 379 | 20240806 | 122800 | 208063376500 | 236000 | 236000 | 236000 | 235500 | 204 |
| 380 | 20240806 | 122700 | 208015240000 | 235500 | 236000 | 236500 | 235500 | 4043 |
| 381 | 20240806 | 122600 | 207061116500 | 236000 | 236000 | 236000 | 235500 | 137 |
| 382 | 20240806 | 122500 | 207028803500 | 235500 | 235500 | 235500 | 235000 | 3519 |
| 383 | 20240806 | 122400 | 206200094500 | 235500 | 236000 | 236000 | 235000 | 2956 |
| 384 | 20240806 | 122300 | 205504093000 | 236000 | 235500 | 236000 | 235000 | 2405 |
| 385 | 20240806 | 122200 | 204937698500 | 235500 | 234500 | 235500 | 234500 | 3924 |
| 386 | 20240806 | 122100 | 204015548000 | 235000 | 234500 | 235000 | 234500 | 840 |
| 387 | 20240806 | 122000 | 203818455500 | 235000 | 234500 | 235000 | 234000 | 2156 |
| 388 | 20240806 | 121900 | 203312643500 | 234500 | 234500 | 234500 | 234000 | 848 |
| 389 | 20240806 | 121800 | 203113809000 | 234500 | 234000 | 234500 | 234000 | 1774 |
| 390 | 20240806 | 121700 | 202698602000 | 234000 | 233500 | 234000 | 233500 | 315 |
| 391 | 20240806 | 121600 | 202624954000 | 234000 | 233500 | 234000 | 233000 | 408 |
| 392 | 20240806 | 121500 | 202529682500 | 233000 | 233500 | 233500 | 233000 | 1378 |
| 393 | 20240806 | 121400 | 202207921500 | 233500 | 234000 | 234000 | 233000 | 2979 |
| 394 | 20240806 | 121300 | 201512250500 | 234000 | 233500 | 234000 | 233500 | 712 |
| 395 | 20240806 | 121200 | 201345876500 | 233500 | 234000 | 234000 | 233500 | 599 |
| 396 | 20240806 | 121100 | 201205744000 | 234000 | 234000 | 234000 | 233500 | 434 |
| 397 | 20240806 | 121000 | 201104253000 | 234000 | 234000 | 234000 | 233500 | 394 |
| 398 | 20240806 | 120900 | 201012136000 | 233500 | 234000 | 234000 | 233500 | 365 |
| 399 | 20240806 | 120800 | 200926758500 | 234000 | 234000 | 234500 | 233500 | 2517 |
| 400 | 20240806 | 120700 | 200337766500 | 233500 | 234000 | 234000 | 233500 | 780 |
| 401 | 20240806 | 120600 | 200155316500 | 234000 | 234000 | 234000 | 233500 | 392 |
| 402 | 20240806 | 120500 | 200063600000 | 234000 | 233500 | 234000 | 233500 | 1294 |
| 403 | 20240806 | 120400 | 199761303000 | 233500 | 233500 | 233500 | 233000 | 391 |
| 404 | 20240806 | 120300 | 199670061000 | 233000 | 233000 | 233500 | 232500 | 4158 |
| 405 | 20240806 | 120200 | 198701076000 | 233000 | 232500 | 233000 | 232500 | 400 |
| 406 | 20240806 | 120100 | 198607913000 | 232500 | 233000 | 233000 | 232500 | 339 |
| 407 | 20240806 | 120000 | 198529018500 | 232500 | 233000 | 233500 | 232500 | 1834 |
| 408 | 20240806 | 115900 | 198101844500 | 233500 | 233500 | 233500 | 233000 | 1639 |
| 409 | 20240806 | 115800 | 197719746500 | 233500 | 233000 | 233500 | 233000 | 560 |
| 410 | 20240806 | 115700 | 197589030500 | 233000 | 233500 | 233500 | 233000 | 875 |
| 411 | 20240806 | 115600 | 197384994000 | 233000 | 233000 | 233500 | 233000 | 360 |
| 412 | 20240806 | 115500 | 197300985000 | 233500 | 233000 | 233500 | 232500 | 1712 |
| 413 | 20240806 | 115400 | 196902004000 | 233000 | 233000 | 233000 | 232500 | 556 |
| 414 | 20240806 | 115300 | 196772495000 | 233000 | 233000 | 233000 | 232500 | 626 |
| 415 | 20240806 | 115200 | 196626758000 | 233000 | 233000 | 233500 | 232500 | 2310 |
| 416 | 20240806 | 115100 | 196088524500 | 233000 | 233500 | 233500 | 233000 | 734 |
| 417 | 20240806 | 115000 | 195917448500 | 233500 | 233000 | 233500 | 233000 | 717 |
| 418 | 20240806 | 114900 | 195750292000 | 233500 | 233500 | 233500 | 233000 | 3041 |
| 419 | 20240806 | 114800 | 195041196000 | 233500 | 233500 | 233500 | 233000 | 307 |
| 420 | 20240806 | 114700 | 194969551000 | 233000 | 233000 | 233500 | 233000 | 612 |
| 421 | 20240806 | 114600 | 194826845000 | 233500 | 233500 | 233500 | 233000 | 767 |
| 422 | 20240806 | 114500 | 194647978000 | 233500 | 233500 | 233500 | 233000 | 963 |
| 423 | 20240806 | 114400 | 194423496500 | 233500 | 233000 | 233500 | 233000 | 354 |
| 424 | 20240806 | 114300 | 194340902500 | 233500 | 232500 | 233500 | 232500 | 806 |
| 425 | 20240806 | 114200 | 194152971000 | 233000 | 233000 | 233000 | 232500 | 1153 |
| 426 | 20240806 | 114100 | 193884353500 | 233000 | 233000 | 233000 | 232500 | 630 |
| 427 | 20240806 | 114000 | 193737610000 | 233000 | 232500 | 233000 | 232500 | 709 |
| 428 | 20240806 | 113900 | 193572496000 | 233000 | 232500 | 233000 | 232000 | 647 |
| 429 | 20240806 | 113800 | 193422032500 | 232500 | 232000 | 232500 | 231500 | 1104 |
| 430 | 20240806 | 113700 | 193165897500 | 232000 | 232000 | 232000 | 231500 | 1558 |
| 431 | 20240806 | 113600 | 192804488500 | 232000 | 231500 | 232000 | 231500 | 733 |
| 432 | 20240806 | 113500 | 192634686500 | 232000 | 231500 | 232000 | 231500 | 527 |
| 433 | 20240806 | 113400 | 192512624000 | 231500 | 232000 | 232000 | 231500 | 797 |
| 434 | 20240806 | 113300 | 192328091000 | 231500 | 232500 | 232500 | 231500 | 2337 |
| 435 | 20240806 | 113200 | 191786084500 | 232500 | 233000 | 233000 | 232000 | 1905 |
| 436 | 20240806 | 113100 | 191343082500 | 233000 | 232500 | 233000 | 232000 | 351 |
| 437 | 20240806 | 113000 | 191261430500 | 232500 | 232500 | 233000 | 232000 | 1526 |
| 438 | 20240806 | 112900 | 190906665500 | 232500 | 232500 | 233000 | 232500 | 236 |
| 439 | 20240806 | 112800 | 190851727000 | 232500 | 232500 | 232500 | 232000 | 1432 |
| 440 | 20240806 | 112700 | 190518869000 | 232500 | 232000 | 232500 | 232000 | 209 |
| 441 | 20240806 | 112600 | 190470339000 | 232000 | 231500 | 232500 | 231500 | 2686 |
| 442 | 20240806 | 112500 | 189847402500 | 232000 | 232000 | 232000 | 231500 | 490 |
| 443 | 20240806 | 112400 | 189733819000 | 231500 | 232000 | 232000 | 231500 | 951 |
| 444 | 20240806 | 112300 | 189513576000 | 231500 | 232000 | 232000 | 231500 | 2407 |
| 445 | 20240806 | 112200 | 188955752000 | 232000 | 232000 | 232000 | 231500 | 1066 |
| 446 | 20240806 | 112100 | 188708696000 | 231500 | 232000 | 232000 | 231500 | 3299 |
| 447 | 20240806 | 112000 | 187943590000 | 232500 | 232000 | 232500 | 232000 | 740 |
| 448 | 20240806 | 111900 | 187771854000 | 232500 | 232500 | 232500 | 232000 | 929 |
| 449 | 20240806 | 111800 | 187555995000 | 232500 | 233000 | 233000 | 232500 | 1450 |
| 450 | 20240806 | 111700 | 187218739000 | 233000 | 232500 | 233000 | 232000 | 1379 |
| 451 | 20240806 | 111600 | 186898057500 | 232500 | 232500 | 232500 | 232000 | 467 |
| 452 | 20240806 | 111500 | 186789602500 | 232500 | 232000 | 232500 | 232000 | 475 |
| 453 | 20240806 | 111400 | 186679237000 | 232500 | 231500 | 232500 | 231500 | 2615 |
| 454 | 20240806 | 111300 | 186072752500 | 231500 | 232500 | 232500 | 231000 | 6644 |
| 455 | 20240806 | 111200 | 184533330000 | 232000 | 232500 | 233000 | 232000 | 2732 |
| 456 | 20240806 | 111100 | 183898098500 | 232500 | 232500 | 233000 | 232500 | 713 |
| 457 | 20240806 | 111000 | 183732167000 | 233000 | 232500 | 233000 | 232500 | 384 |
| 458 | 20240806 | 110900 | 183642821500 | 232500 | 233000 | 233000 | 232500 | 1209 |
| 459 | 20240806 | 110800 | 183361645000 | 233000 | 233000 | 233500 | 232000 | 6519 |
| 460 | 20240806 | 110700 | 181844384000 | 233500 | 234500 | 234500 | 233000 | 3192 |
| 461 | 20240806 | 110600 | 181098686000 | 234000 | 234000 | 234500 | 234000 | 1051 |
| 462 | 20240806 | 110500 | 180852680500 | 234000 | 234500 | 234500 | 233500 | 2787 |
| 463 | 20240806 | 110400 | 180200528000 | 234500 | 234500 | 234500 | 234000 | 532 |
| 464 | 20240806 | 110300 | 180075810000 | 234500 | 233500 | 235000 | 233500 | 3945 |
| 465 | 20240806 | 110200 | 179152135500 | 233500 | 234000 | 234000 | 233500 | 335 |
| 466 | 20240806 | 110100 | 179073789500 | 233500 | 233500 | 234000 | 233500 | 885 |
| 467 | 20240806 | 110000 | 178866973500 | 234000 | 233500 | 234000 | 233000 | 1554 |
| 468 | 20240806 | 105900 | 178504163000 | 233000 | 233000 | 233500 | 233000 | 465 |
| 469 | 20240806 | 105800 | 178395712000 | 233000 | 233500 | 233500 | 233000 | 588 |
| 470 | 20240806 | 105700 | 178258492500 | 233000 | 232000 | 233500 | 232000 | 6094 |
| 471 | 20240806 | 105600 | 176839350000 | 232500 | 232000 | 232500 | 232000 | 576 |
| 472 | 20240806 | 105500 | 176705556000 | 232500 | 232500 | 232500 | 232000 | 356 |
| 473 | 20240806 | 105400 | 176622868000 | 232500 | 233000 | 233000 | 232000 | 3478 |
| 474 | 20240806 | 105300 | 175814260500 | 233000 | 233000 | 233500 | 232500 | 2360 |
| 475 | 20240806 | 105200 | 175264094500 | 233000 | 233500 | 233500 | 232500 | 2540 |
| 476 | 20240806 | 105100 | 174672039000 | 233500 | 232000 | 233500 | 232000 | 3551 |
| 477 | 20240806 | 105000 | 173844915000 | 232500 | 233000 | 233000 | 231500 | 7814 |
| 478 | 20240806 | 104900 | 172030849500 | 233000 | 232500 | 233000 | 232000 | 2086 |
| 479 | 20240806 | 104800 | 171545222500 | 232500 | 232500 | 233000 | 232000 | 5235 |
| 480 | 20240806 | 104700 | 170328823500 | 232500 | 231000 | 232500 | 231000 | 5096 |
| 481 | 20240806 | 104600 | 169148342000 | 231500 | 231500 | 231500 | 231000 | 1508 |
| 482 | 20240806 | 104500 | 168799383500 | 231500 | 232000 | 233000 | 231500 | 6413 |
| 483 | 20240806 | 104400 | 167310385500 | 232000 | 231500 | 232500 | 231500 | 7840 |
| 484 | 20240806 | 104300 | 165493359000 | 231500 | 230500 | 231500 | 230000 | 12273 |
| 485 | 20240806 | 104200 | 162664181500 | 230500 | 231500 | 232000 | 230500 | 6071 |
| 486 | 20240806 | 104100 | 161260493000 | 232000 | 231500 | 232000 | 231000 | 3811 |
| 487 | 20240806 | 104000 | 160378159500 | 231500 | 232000 | 232500 | 231500 | 5992 |
| 488 | 20240806 | 103900 | 158988050000 | 232500 | 233500 | 233500 | 232000 | 6554 |
| 489 | 20240806 | 103800 | 157462971000 | 233500 | 233000 | 234000 | 233000 | 5179 |
| 490 | 20240806 | 103700 | 156253605000 | 233500 | 233500 | 233500 | 233000 | 1128 |
| 491 | 20240806 | 103600 | 155990489500 | 233500 | 234000 | 234000 | 233000 | 1698 |
| 492 | 20240806 | 103500 | 155594074000 | 234000 | 234000 | 234500 | 233500 | 2421 |
| 493 | 20240806 | 103400 | 155027439000 | 234000 | 234000 | 234500 | 233500 | 5570 |
| 494 | 20240806 | 103300 | 153722720500 | 234500 | 233000 | 234500 | 233000 | 3590 |
| 495 | 20240806 | 103200 | 152882728500 | 233000 | 233500 | 234000 | 232500 | 9640 |
| 496 | 20240806 | 103100 | 150634192500 | 233500 | 234000 | 234500 | 233500 | 3619 |
| 497 | 20240806 | 103000 | 149787318500 | 234000 | 235000 | 235000 | 234000 | 3965 |
| 498 | 20240806 | 102900 | 148857693000 | 234500 | 235000 | 235000 | 234500 | 2013 |
| 499 | 20240806 | 102800 | 148385613000 | 235000 | 235500 | 235500 | 234500 | 5275 |
| 500 | 20240806 | 102700 | 147145953000 | 235500 | 236000 | 236000 | 235000 | 5864 |
| 501 | 20240806 | 102600 | 145764587500 | 236000 | 235500 | 236000 | 235500 | 815 |
| 502 | 20240806 | 102500 | 145572576500 | 236000 | 235500 | 236000 | 235500 | 1584 |
| 503 | 20240806 | 102400 | 145199434000 | 236000 | 236500 | 237000 | 235500 | 9010 |
| 504 | 20240806 | 102300 | 143071665500 | 236500 | 236500 | 237000 | 236500 | 1019 |
| 505 | 20240806 | 102200 | 142830567500 | 236500 | 236500 | 237000 | 236500 | 1644 |
| 506 | 20240806 | 102100 | 142441369000 | 236500 | 237000 | 237000 | 236500 | 2209 |
| 507 | 20240806 | 102000 | 141918825000 | 236500 | 236500 | 237000 | 236000 | 3086 |
| 508 | 20240806 | 101900 | 141188968500 | 237000 | 237000 | 237000 | 236500 | 1423 |
| 509 | 20240806 | 101800 | 140852350500 | 237000 | 237000 | 237500 | 236500 | 5513 |
| 510 | 20240806 | 101700 | 139545919000 | 236500 | 237000 | 237000 | 236500 | 946 |
| 511 | 20240806 | 101600 | 139321942000 | 236500 | 237000 | 237500 | 236500 | 1746 |
| 512 | 20240806 | 101500 | 138908052000 | 237000 | 238000 | 238000 | 237000 | 3653 |
| 513 | 20240806 | 101400 | 138040956500 | 237500 | 238500 | 239000 | 237500 | 2702 |
| 514 | 20240806 | 101300 | 137397666500 | 238500 | 238500 | 239000 | 238000 | 3398 |
| 515 | 20240806 | 101200 | 136587387000 | 239000 | 239000 | 239000 | 238500 | 2953 |
| 516 | 20240806 | 101100 | 135882921500 | 238500 | 239500 | 239500 | 238500 | 2236 |
| 517 | 20240806 | 101000 | 135348652000 | 239500 | 240000 | 240000 | 239000 | 2279 |
| 518 | 20240806 | 100900 | 134802967000 | 239500 | 239500 | 240000 | 239500 | 1482 |
| 519 | 20240806 | 100800 | 134447935000 | 239500 | 239000 | 240000 | 239000 | 4903 |
| 520 | 20240806 | 100700 | 133273805000 | 239500 | 240000 | 240000 | 238500 | 10429 |
| 521 | 20240806 | 100600 | 130777859000 | 239500 | 240500 | 241000 | 239500 | 7111 |
| 522 | 20240806 | 100500 | 129070181500 | 241000 | 241500 | 241500 | 240500 | 3852 |
| 523 | 20240806 | 100400 | 128141594000 | 241500 | 241000 | 241500 | 240500 | 1746 |
| 524 | 20240806 | 100300 | 127720201500 | 240500 | 240500 | 241000 | 240500 | 2749 |
| 525 | 20240806 | 100200 | 127057800000 | 241000 | 241000 | 241000 | 240500 | 4028 |
| 526 | 20240806 | 100100 | 126087288000 | 241000 | 240500 | 241000 | 240000 | 3309 |
| 527 | 20240806 | 100000 | 125291558000 | 240500 | 241000 | 241000 | 240000 | 1960 |
| 528 | 20240806 | 095900 | 124820083000 | 240500 | 240500 | 241000 | 240000 | 2890 |
| 529 | 20240806 | 095800 | 124125112000 | 240000 | 241000 | 241000 | 240000 | 3758 |
| 530 | 20240806 | 095700 | 123221548000 | 241000 | 241000 | 241000 | 240500 | 4302 |
| 531 | 20240806 | 095600 | 122185013000 | 241000 | 240500 | 241000 | 240000 | 4600 |
| 532 | 20240806 | 095500 | 121077822000 | 240000 | 240000 | 240500 | 239500 | 13451 |
| 533 | 20240806 | 095400 | 117849230000 | 239500 | 240000 | 240000 | 239500 | 5048 |
| 534 | 20240806 | 095300 | 116639640000 | 239500 | 240000 | 240000 | 239500 | 1120 |
| 535 | 20240806 | 095200 | 116371036500 | 239500 | 240000 | 240000 | 239500 | 1061 |
| 536 | 20240806 | 095100 | 116116559500 | 240000 | 239000 | 240000 | 239000 | 4698 |
| 537 | 20240806 | 095000 | 114991588000 | 239000 | 239500 | 240000 | 239000 | 3408 |
| 538 | 20240806 | 094900 | 114175498000 | 239500 | 238500 | 240000 | 238500 | 12569 |
| 539 | 20240806 | 094800 | 111166237500 | 239000 | 239500 | 239500 | 238500 | 3654 |
| 540 | 20240806 | 094700 | 110293324500 | 239500 | 238500 | 239500 | 238000 | 11214 |
| 541 | 20240806 | 094600 | 107614904000 | 239000 | 237500 | 239000 | 237000 | 9497 |
| 542 | 20240806 | 094500 | 105354712000 | 237500 | 237000 | 237500 | 237000 | 1500 |
| 543 | 20240806 | 094400 | 104998892000 | 237000 | 237500 | 238000 | 237000 | 2608 |
| 544 | 20240806 | 094300 | 104379307500 | 238000 | 238000 | 238000 | 237500 | 1207 |
| 545 | 20240806 | 094200 | 104092476000 | 237500 | 237000 | 238000 | 236500 | 5834 |
| 546 | 20240806 | 094100 | 102708645000 | 237000 | 237000 | 237500 | 236500 | 3405 |
| 547 | 20240806 | 094000 | 101902348500 | 237000 | 238000 | 238000 | 237000 | 1426 |
| 548 | 20240806 | 093900 | 101563885500 | 238000 | 238000 | 238000 | 237000 | 3670 |
| 549 | 20240806 | 093800 | 100692216000 | 238000 | 237500 | 238000 | 237000 | 4681 |
| 550 | 20240806 | 093700 | 99580546500 | 237000 | 238000 | 238000 | 236500 | 5807 |
| 551 | 20240806 | 093600 | 98203282500 | 237500 | 238500 | 238500 | 237500 | 3011 |
| 552 | 20240806 | 093500 | 97487124500 | 238000 | 239500 | 239500 | 238000 | 9739 |
| 553 | 20240806 | 093400 | 95161291500 | 239000 | 239000 | 239500 | 238500 | 6656 |
| 554 | 20240806 | 093300 | 93569567500 | 239000 | 239000 | 239000 | 238500 | 4535 |
| 555 | 20240806 | 093200 | 92485883500 | 238500 | 239000 | 239000 | 238500 | 3470 |
| 556 | 20240806 | 093100 | 91656899000 | 238500 | 238500 | 239000 | 238000 | 5593 |
| 557 | 20240806 | 093000 | 90322825000 | 238000 | 237000 | 238500 | 236500 | 12865 |
| 558 | 20240806 | 092900 | 87265180500 | 237000 | 237000 | 237000 | 236000 | 4171 |
| 559 | 20240806 | 092800 | 86278248500 | 237000 | 237500 | 237500 | 236500 | 6043 |
| 560 | 20240806 | 092700 | 84845475500 | 237500 | 237500 | 237500 | 237000 | 7447 |
| 561 | 20240806 | 092600 | 83077131000 | 237000 | 236500 | 237500 | 236000 | 7498 |
| 562 | 20240806 | 092500 | 81300754500 | 236000 | 236500 | 237000 | 236000 | 6757 |
| 563 | 20240806 | 092400 | 79702704000 | 236500 | 236000 | 237000 | 236000 | 10805 |
| 564 | 20240806 | 092300 | 77147896000 | 236000 | 236500 | 236500 | 235000 | 5499 |
| 565 | 20240806 | 092200 | 75850847500 | 236500 | 236500 | 236500 | 235500 | 6719 |
| 566 | 20240806 | 092100 | 74264719000 | 236000 | 236000 | 236500 | 235500 | 9662 |
| 567 | 20240806 | 092000 | 71985684000 | 235500 | 236000 | 236000 | 235000 | 3120 |
| 568 | 20240806 | 091900 | 71250401000 | 236000 | 235500 | 236000 | 235000 | 5628 |
| 569 | 20240806 | 091800 | 69925222000 | 235500 | 234500 | 235500 | 234500 | 7795 |
| 570 | 20240806 | 091700 | 68095041500 | 234500 | 235000 | 235500 | 234000 | 6104 |
| 571 | 20240806 | 091600 | 66661496500 | 235000 | 234500 | 235000 | 234000 | 5770 |
| 572 | 20240806 | 091500 | 65307458500 | 234500 | 236000 | 236000 | 234000 | 12757 |
| 573 | 20240806 | 091400 | 62308023000 | 235500 | 235500 | 236000 | 235000 | 6801 |
| 574 | 20240806 | 091300 | 60706465500 | 235500 | 235000 | 235500 | 234500 | 4161 |
| 575 | 20240806 | 091200 | 59728149500 | 235000 | 234500 | 235500 | 233500 | 10210 |
| 576 | 20240806 | 091100 | 57333387500 | 234000 | 232000 | 234500 | 231500 | 12642 |
| 577 | 20240806 | 091000 | 54387300000 | 232000 | 230500 | 232000 | 230500 | 6431 |
| 578 | 20240806 | 090900 | 52899577000 | 230000 | 229500 | 231000 | 229500 | 8120 |
| 579 | 20240806 | 090800 | 51028473000 | 229500 | 228500 | 230000 | 228000 | 15117 |
| 580 | 20240806 | 090700 | 47571453000 | 228500 | 232000 | 232000 | 228500 | 16502 |
| 581 | 20240806 | 090600 | 43769464000 | 232000 | 233000 | 233000 | 231000 | 12698 |
| 582 | 20240806 | 090500 | 40823849500 | 232500 | 237000 | 237000 | 232500 | 18123 |
| 583 | 20240806 | 090400 | 36569521500 | 237000 | 236000 | 237000 | 236000 | 8975 |
| 584 | 20240806 | 090300 | 34446712000 | 236000 | 237000 | 237000 | 235000 | 15430 |
| 585 | 20240806 | 090200 | 30804192500 | 237000 | 236500 | 238500 | 236500 | 22175 |
| 586 | 20240806 | 090100 | 25542688000 | 236500 | 235000 | 237500 | 234500 | 35000 |
| 587 | 20240806 | 090000 | 17272116000 | 235000 | 233500 | 236000 | 232500 | 72934 |