34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 184500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 189514 |
| 3 | 20240808 | 184400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20240808 | 184300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20240808 | 184200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20240808 | 184100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20240808 | 184000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20240808 | 183900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20240808 | 183800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20240808 | 183700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20240808 | 183600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20240808 | 183500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20240808 | 183400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20240808 | 183300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20240808 | 183200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20240808 | 183100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20240808 | 183000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20240808 | 182900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20240808 | 182800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20240808 | 182700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20240808 | 182600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20240808 | 182500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20240808 | 182400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20240808 | 182300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20240808 | 182200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20240808 | 182100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20240808 | 182000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20240808 | 181900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20240808 | 181800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20240808 | 181700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20240808 | 181600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20240808 | 181500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 189514 |
| 33 | 20240808 | 181400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20240808 | 181300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20240808 | 181200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20240808 | 181100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20240808 | 181000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20240808 | 180900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20240808 | 180800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20240808 | 180700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20240808 | 180600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20240808 | 180500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20240808 | 180400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20240808 | 180300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20240808 | 180200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20240808 | 180100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20240808 | 180000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20240808 | 175900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20240808 | 175800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20240808 | 175700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20240808 | 175600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20240808 | 175500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20240808 | 175400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20240808 | 175300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20240808 | 175200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20240808 | 175100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20240808 | 175000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20240808 | 174900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20240808 | 174800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20240808 | 174700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20240808 | 174600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20240808 | 174500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 189514 |
| 63 | 20240808 | 174400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20240808 | 174300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20240808 | 174200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20240808 | 174100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20240808 | 174000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20240808 | 173900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20240808 | 173800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20240808 | 173700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20240808 | 173600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20240808 | 173500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20240808 | 173400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20240808 | 173300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20240808 | 173200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20240808 | 173100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20240808 | 173000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20240808 | 172900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20240808 | 172800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20240808 | 172700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20240808 | 172600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20240808 | 172500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20240808 | 172400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20240808 | 172300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20240808 | 172200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20240808 | 172100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20240808 | 172000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20240808 | 171900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20240808 | 171800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20240808 | 171700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20240808 | 171600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20240808 | 171500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 189514 |
| 93 | 20240808 | 171400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20240808 | 171300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20240808 | 171200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20240808 | 171100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20240808 | 171000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20240808 | 170900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20240808 | 170800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20240808 | 170700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20240808 | 170600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20240808 | 170500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20240808 | 170400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20240808 | 170300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20240808 | 170200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20240808 | 170100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20240808 | 170000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20240808 | 165900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20240808 | 165800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20240808 | 165700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20240808 | 165600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20240808 | 165500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20240808 | 165400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20240808 | 165300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20240808 | 165200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20240808 | 165100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20240808 | 165000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20240808 | 164900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20240808 | 164800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20240808 | 164700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20240808 | 164600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20240808 | 164500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 189514 |
| 123 | 20240808 | 164400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20240808 | 164300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20240808 | 164200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20240808 | 164100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20240808 | 164000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20240808 | 163900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20240808 | 163800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20240808 | 163700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20240808 | 163600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20240808 | 163500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20240808 | 163400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20240808 | 163300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20240808 | 163200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20240808 | 163100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20240808 | 163000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20240808 | 162900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20240808 | 162800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20240808 | 162700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20240808 | 162600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20240808 | 162500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20240808 | 162400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20240808 | 162300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20240808 | 162200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20240808 | 162100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20240808 | 162000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20240808 | 161900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20240808 | 161800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20240808 | 161700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20240808 | 161600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20240808 | 161500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 189514 |
| 153 | 20240808 | 161400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20240808 | 161300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20240808 | 161200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20240808 | 161100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20240808 | 161000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20240808 | 160900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20240808 | 160800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20240808 | 160700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20240808 | 160600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20240808 | 160500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20240808 | 160400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20240808 | 160300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20240808 | 160200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20240808 | 160100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20240808 | 160000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20240808 | 155900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20240808 | 155800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20240808 | 155700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20240808 | 155600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20240808 | 155500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20240808 | 155400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20240808 | 155300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20240808 | 155200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20240808 | 155100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20240808 | 155000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20240808 | 154900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20240808 | 154800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20240808 | 154700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20240808 | 154600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20240808 | 154500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 189514 |
| 183 | 20240808 | 154400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20240808 | 154300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20240808 | 154200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20240808 | 154100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20240808 | 154000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20240808 | 153900 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20240808 | 153800 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20240808 | 153700 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20240808 | 153600 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20240808 | 153500 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20240808 | 153400 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20240808 | 153300 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20240808 | 153200 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20240808 | 153100 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20240808 | 153000 | 159617953500 | 236500 | 236500 | 236500 | 236500 | 189514 |
| 198 | 20240808 | 152900 | 114797892500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 199 | 20240808 | 152800 | 114797892500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 200 | 20240808 | 152700 | 114797892500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 201 | 20240808 | 152600 | 114797892500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 202 | 20240808 | 152500 | 114797892500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 203 | 20240808 | 152400 | 114797892500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 204 | 20240808 | 152300 | 114797892500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 205 | 20240808 | 152200 | 114797892500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 206 | 20240808 | 152100 | 114797892500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 207 | 20240808 | 152000 | 114797892500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 208 | 20240808 | 151900 | 114797892500 | 238500 | 238000 | 239000 | 238000 | 2282 |
| 209 | 20240808 | 151800 | 114253799500 | 238000 | 239000 | 239000 | 238000 | 1138 |
| 210 | 20240808 | 151700 | 113982047500 | 239000 | 238500 | 239000 | 238000 | 2532 |
| 211 | 20240808 | 151600 | 113377705000 | 238500 | 238500 | 238500 | 238000 | 1606 |
| 212 | 20240808 | 151500 | 112994766000 | 238500 | 238000 | 238500 | 238000 | 2005 |
| 213 | 20240808 | 151400 | 112516905500 | 238000 | 238000 | 238500 | 238000 | 1944 |
| 214 | 20240808 | 151300 | 112053336000 | 238500 | 237500 | 238500 | 237500 | 3591 |
| 215 | 20240808 | 151200 | 111198517500 | 238000 | 238000 | 238000 | 237500 | 711 |
| 216 | 20240808 | 151100 | 111029327500 | 238000 | 238000 | 238000 | 237500 | 1232 |
| 217 | 20240808 | 151000 | 110736202000 | 238000 | 238000 | 238000 | 237500 | 1235 |
| 218 | 20240808 | 150900 | 110442399000 | 238000 | 238000 | 238000 | 237500 | 552 |
| 219 | 20240808 | 150800 | 110311082500 | 238000 | 238000 | 238000 | 237500 | 380 |
| 220 | 20240808 | 150700 | 110220669500 | 238000 | 237500 | 238000 | 237500 | 658 |
| 221 | 20240808 | 150600 | 110064187500 | 237500 | 237000 | 238000 | 237000 | 938 |
| 222 | 20240808 | 150500 | 109841314500 | 237500 | 237500 | 237500 | 237000 | 780 |
| 223 | 20240808 | 150400 | 109656152000 | 237500 | 237500 | 237500 | 237000 | 1800 |
| 224 | 20240808 | 150300 | 109228773500 | 237500 | 238000 | 238000 | 237000 | 7929 |
| 225 | 20240808 | 150200 | 107345575000 | 237500 | 238000 | 238500 | 237500 | 739 |
| 226 | 20240808 | 150100 | 107169745000 | 238000 | 238500 | 238500 | 237500 | 3831 |
| 227 | 20240808 | 150000 | 106257571500 | 238500 | 238500 | 238500 | 238000 | 1009 |
| 228 | 20240808 | 145900 | 106016965500 | 238500 | 238500 | 238500 | 238000 | 922 |
| 229 | 20240808 | 145800 | 105797163000 | 238500 | 238000 | 238500 | 238000 | 819 |
| 230 | 20240808 | 145700 | 105601903000 | 238000 | 238500 | 238500 | 238000 | 742 |
| 231 | 20240808 | 145600 | 105425006500 | 238500 | 239000 | 239000 | 238000 | 1085 |
| 232 | 20240808 | 145500 | 105166139500 | 238500 | 238000 | 239000 | 238000 | 1870 |
| 233 | 20240808 | 145400 | 104719984000 | 238500 | 238500 | 238500 | 238000 | 813 |
| 234 | 20240808 | 145300 | 104526109000 | 238500 | 238000 | 238500 | 237500 | 694 |
| 235 | 20240808 | 145200 | 104360794500 | 237500 | 237500 | 238000 | 237500 | 273 |
| 236 | 20240808 | 145100 | 104295864000 | 238000 | 238000 | 238500 | 237500 | 1928 |
| 237 | 20240808 | 145000 | 103836810000 | 238500 | 238000 | 238500 | 237500 | 2766 |
| 238 | 20240808 | 144900 | 103178459000 | 238000 | 238000 | 238000 | 237500 | 706 |
| 239 | 20240808 | 144800 | 103010526500 | 238000 | 238000 | 238000 | 237500 | 503 |
| 240 | 20240808 | 144700 | 102890911500 | 238000 | 237500 | 238000 | 237500 | 567 |
| 241 | 20240808 | 144600 | 102756091000 | 237500 | 238500 | 238500 | 237500 | 2123 |
| 242 | 20240808 | 144500 | 102250846000 | 238500 | 238500 | 238500 | 238000 | 340 |
| 243 | 20240808 | 144400 | 102169853000 | 238500 | 238500 | 238500 | 238000 | 277 |
| 244 | 20240808 | 144300 | 102103865500 | 238500 | 238500 | 238500 | 238000 | 199 |
| 245 | 20240808 | 144200 | 102056438500 | 238000 | 237500 | 238000 | 237500 | 763 |
| 246 | 20240808 | 144100 | 101874921000 | 237500 | 238000 | 238000 | 237500 | 269 |
| 247 | 20240808 | 144000 | 101810943000 | 237500 | 238500 | 238500 | 237500 | 622 |
| 248 | 20240808 | 143900 | 101662923500 | 238500 | 239000 | 239000 | 238000 | 10261 |
| 249 | 20240808 | 143800 | 99216173000 | 239000 | 239000 | 239000 | 238500 | 846 |
| 250 | 20240808 | 143700 | 99014058000 | 238500 | 239000 | 239000 | 238500 | 818 |
| 251 | 20240808 | 143600 | 98818595000 | 238500 | 239000 | 239000 | 238500 | 1298 |
| 252 | 20240808 | 143500 | 98508403000 | 239000 | 239000 | 239000 | 238500 | 693 |
| 253 | 20240808 | 143400 | 98342800000 | 239000 | 238500 | 239000 | 238500 | 699 |
| 254 | 20240808 | 143300 | 98175889500 | 239000 | 238500 | 239000 | 238500 | 609 |
| 255 | 20240808 | 143200 | 98030362500 | 239000 | 239000 | 239000 | 238500 | 610 |
| 256 | 20240808 | 143100 | 97884581000 | 239000 | 239000 | 239000 | 238500 | 590 |
| 257 | 20240808 | 143000 | 97743595000 | 238500 | 239000 | 239500 | 238500 | 1261 |
| 258 | 20240808 | 142900 | 97442100500 | 238500 | 239000 | 239000 | 238500 | 1438 |
| 259 | 20240808 | 142800 | 97098444000 | 239000 | 239000 | 239000 | 238500 | 587 |
| 260 | 20240808 | 142700 | 96958179500 | 238500 | 239000 | 239500 | 238500 | 2041 |
| 261 | 20240808 | 142600 | 96470626000 | 239000 | 239000 | 239500 | 238500 | 2693 |
| 262 | 20240808 | 142500 | 95826713500 | 239000 | 239000 | 239000 | 238500 | 1045 |
| 263 | 20240808 | 142400 | 95576990000 | 239000 | 239000 | 239000 | 238500 | 1288 |
| 264 | 20240808 | 142300 | 95269248500 | 239000 | 239000 | 239000 | 238500 | 752 |
| 265 | 20240808 | 142200 | 95089565500 | 238500 | 238500 | 239000 | 238500 | 970 |
| 266 | 20240808 | 142100 | 94857845500 | 239000 | 238500 | 239000 | 238500 | 857 |
| 267 | 20240808 | 142000 | 94653090000 | 239000 | 238500 | 239000 | 238500 | 1402 |
| 268 | 20240808 | 141900 | 94318047000 | 238500 | 239000 | 239000 | 238500 | 780 |
| 269 | 20240808 | 141800 | 94131698000 | 239000 | 239000 | 239000 | 238500 | 1474 |
| 270 | 20240808 | 141700 | 93779683000 | 239000 | 238500 | 239000 | 238500 | 583 |
| 271 | 20240808 | 141600 | 93640427500 | 238500 | 239000 | 239000 | 238500 | 295 |
| 272 | 20240808 | 141500 | 93569940500 | 239000 | 238500 | 239000 | 238500 | 275 |
| 273 | 20240808 | 141400 | 93504260500 | 239000 | 239000 | 239000 | 238500 | 1312 |
| 274 | 20240808 | 141300 | 93190794000 | 238500 | 239000 | 239000 | 238500 | 220 |
| 275 | 20240808 | 141200 | 93138251500 | 239000 | 238500 | 239000 | 238500 | 370 |
| 276 | 20240808 | 141100 | 93049859500 | 239000 | 239000 | 239000 | 238500 | 401 |
| 277 | 20240808 | 141000 | 92954138000 | 239000 | 239000 | 239000 | 238500 | 1297 |
| 278 | 20240808 | 140900 | 92644192500 | 238500 | 239000 | 239000 | 238500 | 1598 |
| 279 | 20240808 | 140800 | 92262327000 | 239000 | 239000 | 239000 | 238500 | 710 |
| 280 | 20240808 | 140700 | 92092667500 | 239000 | 239000 | 239000 | 238500 | 396 |
| 281 | 20240808 | 140600 | 91998106500 | 239000 | 238500 | 239000 | 238500 | 586 |
| 282 | 20240808 | 140500 | 91858188000 | 239000 | 239000 | 239000 | 238500 | 417 |
| 283 | 20240808 | 140400 | 91758537500 | 238500 | 239000 | 239000 | 238500 | 542 |
| 284 | 20240808 | 140300 | 91629023000 | 238500 | 238500 | 239000 | 238000 | 838 |
| 285 | 20240808 | 140200 | 91429058500 | 238500 | 238500 | 238500 | 238000 | 1902 |
| 286 | 20240808 | 140100 | 90975439500 | 238000 | 238000 | 238500 | 238000 | 806 |
| 287 | 20240808 | 140000 | 90783248000 | 238500 | 238500 | 238500 | 238000 | 322 |
| 288 | 20240808 | 135900 | 90706477000 | 238500 | 237500 | 238500 | 237500 | 1587 |
| 289 | 20240808 | 135800 | 90328768500 | 237500 | 238000 | 238000 | 237500 | 447 |
| 290 | 20240808 | 135700 | 90222461000 | 238000 | 237500 | 238000 | 237500 | 324 |
| 291 | 20240808 | 135600 | 90145416500 | 238000 | 238000 | 238000 | 237500 | 279 |
| 292 | 20240808 | 135500 | 90079063500 | 238000 | 238000 | 238000 | 237500 | 264 |
| 293 | 20240808 | 135400 | 90016263000 | 237500 | 237000 | 238000 | 237000 | 1077 |
| 294 | 20240808 | 135300 | 89760583500 | 237500 | 237500 | 237500 | 237000 | 326 |
| 295 | 20240808 | 135200 | 89683230500 | 237500 | 237500 | 237500 | 237000 | 475 |
| 296 | 20240808 | 135100 | 89570501500 | 237000 | 237500 | 237500 | 237000 | 277 |
| 297 | 20240808 | 135000 | 89504766000 | 237000 | 237500 | 237500 | 237000 | 349 |
| 298 | 20240808 | 134900 | 89421937000 | 237500 | 237000 | 237500 | 237000 | 258 |
| 299 | 20240808 | 134800 | 89360747000 | 237000 | 237000 | 237500 | 237000 | 410 |
| 300 | 20240808 | 134700 | 89263431500 | 237500 | 237500 | 237500 | 237000 | 525 |
| 301 | 20240808 | 134600 | 89138827000 | 237500 | 237500 | 237500 | 237000 | 632 |
| 302 | 20240808 | 134500 | 88988910500 | 237000 | 237500 | 237500 | 237000 | 413 |
| 303 | 20240808 | 134400 | 88890906000 | 237500 | 237000 | 237500 | 237000 | 173 |
| 304 | 20240808 | 134300 | 88849868000 | 237500 | 237500 | 238000 | 237000 | 442 |
| 305 | 20240808 | 134200 | 88744957000 | 237000 | 236500 | 238000 | 236500 | 1999 |
| 306 | 20240808 | 134100 | 88270567000 | 236500 | 236500 | 237000 | 236500 | 494 |
| 307 | 20240808 | 134000 | 88153610000 | 237000 | 237500 | 237500 | 237000 | 1227 |
| 308 | 20240808 | 133900 | 87862775000 | 237000 | 237500 | 237500 | 237000 | 277 |
| 309 | 20240808 | 133800 | 87797085000 | 237000 | 237500 | 237500 | 237000 | 758 |
| 310 | 20240808 | 133700 | 87617396000 | 237500 | 237500 | 237500 | 237000 | 247 |
| 311 | 20240808 | 133600 | 87558799000 | 237500 | 237000 | 237500 | 237000 | 227 |
| 312 | 20240808 | 133500 | 87504937000 | 237500 | 237500 | 237500 | 237000 | 977 |
| 313 | 20240808 | 133400 | 87273151500 | 237500 | 238000 | 238000 | 237000 | 2647 |
| 314 | 20240808 | 133300 | 86644437000 | 238000 | 238000 | 238000 | 237500 | 615 |
| 315 | 20240808 | 133200 | 86498341500 | 237500 | 237500 | 238000 | 237500 | 971 |
| 316 | 20240808 | 133100 | 86267668500 | 238000 | 238000 | 238000 | 237500 | 160 |
| 317 | 20240808 | 133000 | 86229631500 | 238000 | 238500 | 238500 | 237500 | 1966 |
| 318 | 20240808 | 132900 | 85761676500 | 238500 | 238500 | 238500 | 238000 | 293 |
| 319 | 20240808 | 132800 | 85691801500 | 238500 | 238500 | 238500 | 238000 | 225 |
| 320 | 20240808 | 132700 | 85638158000 | 238500 | 239000 | 239000 | 238000 | 1802 |
| 321 | 20240808 | 132600 | 85208443000 | 239000 | 239000 | 239000 | 238500 | 137 |
| 322 | 20240808 | 132500 | 85175702500 | 239000 | 239000 | 239000 | 238500 | 394 |
| 323 | 20240808 | 132400 | 85081674500 | 239000 | 238500 | 239000 | 238500 | 218 |
| 324 | 20240808 | 132300 | 85029586000 | 239000 | 238500 | 239000 | 238500 | 240 |
| 325 | 20240808 | 132200 | 84972251000 | 238000 | 238500 | 239000 | 238000 | 384 |
| 326 | 20240808 | 132100 | 84880685000 | 238000 | 239000 | 239000 | 238000 | 287 |
| 327 | 20240808 | 132000 | 84812194000 | 238500 | 239000 | 239000 | 238500 | 583 |
| 328 | 20240808 | 131900 | 84673079500 | 238500 | 238500 | 239000 | 238500 | 414 |
| 329 | 20240808 | 131800 | 84574211000 | 238500 | 238500 | 238500 | 238000 | 2849 |
| 330 | 20240808 | 131700 | 83894734500 | 238500 | 238500 | 238500 | 238000 | 209 |
| 331 | 20240808 | 131600 | 83844900000 | 238500 | 238500 | 238500 | 238000 | 329 |
| 332 | 20240808 | 131500 | 83766477000 | 238000 | 238000 | 238500 | 238000 | 1270 |
| 333 | 20240808 | 131400 | 83464126500 | 238500 | 238500 | 238500 | 238000 | 274 |
| 334 | 20240808 | 131300 | 83398844000 | 238500 | 238500 | 238500 | 238000 | 388 |
| 335 | 20240808 | 131200 | 83306356000 | 238500 | 238500 | 238500 | 238000 | 288 |
| 336 | 20240808 | 131100 | 83237749500 | 238500 | 238000 | 238500 | 238000 | 259 |
| 337 | 20240808 | 131000 | 83176046000 | 238000 | 238500 | 238500 | 238000 | 128 |
| 338 | 20240808 | 130900 | 83145534500 | 238500 | 238000 | 238500 | 238000 | 194 |
| 339 | 20240808 | 130800 | 83099324000 | 238000 | 238000 | 238500 | 238000 | 368 |
| 340 | 20240808 | 130700 | 83011662000 | 238000 | 238500 | 238500 | 238000 | 155 |
| 341 | 20240808 | 130600 | 82974745000 | 238500 | 238000 | 238500 | 238000 | 247 |
| 342 | 20240808 | 130500 | 82915880500 | 238500 | 238500 | 238500 | 238000 | 203 |
| 343 | 20240808 | 130400 | 82867494500 | 238500 | 239000 | 239000 | 238000 | 990 |
| 344 | 20240808 | 130300 | 82631457500 | 238500 | 239000 | 239000 | 238000 | 941 |
| 345 | 20240808 | 130200 | 82407021000 | 238500 | 239000 | 239000 | 238500 | 1484 |
| 346 | 20240808 | 130100 | 82053000000 | 239000 | 238500 | 239000 | 238500 | 601 |
| 347 | 20240808 | 130000 | 81909526500 | 238500 | 238500 | 238500 | 238000 | 1109 |
| 348 | 20240808 | 125900 | 81645058500 | 238500 | 238500 | 238500 | 238000 | 182 |
| 349 | 20240808 | 125800 | 81601667000 | 238000 | 238000 | 238500 | 238000 | 128 |
| 350 | 20240808 | 125700 | 81571174000 | 238500 | 238500 | 238500 | 238000 | 315 |
| 351 | 20240808 | 125600 | 81496130500 | 238000 | 238500 | 239000 | 238000 | 2573 |
| 352 | 20240808 | 125500 | 80882632000 | 238500 | 238500 | 239000 | 238500 | 421 |
| 353 | 20240808 | 125400 | 80782142500 | 238500 | 239000 | 239000 | 238500 | 194 |
| 354 | 20240808 | 125300 | 80735810500 | 239000 | 239500 | 240000 | 238500 | 1820 |
| 355 | 20240808 | 125200 | 80300470500 | 240000 | 239500 | 240000 | 239500 | 428 |
| 356 | 20240808 | 125100 | 80197901000 | 239500 | 239500 | 240000 | 239500 | 4684 |
| 357 | 20240808 | 125000 | 79074965000 | 240000 | 240000 | 240000 | 239500 | 352 |
| 358 | 20240808 | 124900 | 78990496500 | 240000 | 240000 | 240000 | 239500 | 600 |
| 359 | 20240808 | 124800 | 78846529500 | 240000 | 239500 | 240000 | 239500 | 525 |
| 360 | 20240808 | 124700 | 78720576500 | 240000 | 239500 | 240000 | 239500 | 1436 |
| 361 | 20240808 | 124600 | 78375968000 | 240000 | 240000 | 240000 | 239500 | 1356 |
| 362 | 20240808 | 124500 | 78050540500 | 240000 | 240000 | 240000 | 239500 | 285 |
| 363 | 20240808 | 124400 | 77982156000 | 240000 | 240000 | 240000 | 239500 | 244 |
| 364 | 20240808 | 124300 | 77923628500 | 240000 | 239500 | 240000 | 239000 | 2525 |
| 365 | 20240808 | 124200 | 77318796000 | 239500 | 239500 | 239500 | 239000 | 357 |
| 366 | 20240808 | 124100 | 77233332000 | 239500 | 239500 | 239500 | 239000 | 88 |
| 367 | 20240808 | 124000 | 77212263500 | 239500 | 239500 | 239500 | 239000 | 90 |
| 368 | 20240808 | 123900 | 77190712500 | 239000 | 239500 | 239500 | 239000 | 221 |
| 369 | 20240808 | 123800 | 77137827000 | 239500 | 239000 | 239500 | 238500 | 791 |
| 370 | 20240808 | 123700 | 76948781000 | 239000 | 239000 | 239000 | 238500 | 155 |
| 371 | 20240808 | 123600 | 76911739000 | 239000 | 239000 | 239000 | 238500 | 308 |
| 372 | 20240808 | 123500 | 76838185000 | 238500 | 239000 | 239000 | 238500 | 1126 |
| 373 | 20240808 | 123400 | 76569541500 | 239000 | 239500 | 239500 | 238500 | 817 |
| 374 | 20240808 | 123300 | 76374272000 | 239000 | 239500 | 239500 | 239000 | 424 |
| 375 | 20240808 | 123200 | 76272888000 | 239500 | 239000 | 239500 | 239000 | 235 |
| 376 | 20240808 | 123100 | 76216619000 | 239500 | 239500 | 239500 | 239000 | 218 |
| 377 | 20240808 | 123000 | 76164481500 | 239500 | 239000 | 239500 | 239000 | 851 |
| 378 | 20240808 | 122900 | 75961042000 | 239500 | 239500 | 239500 | 239000 | 2235 |
| 379 | 20240808 | 122800 | 75425867000 | 239500 | 239500 | 239500 | 239000 | 235 |
| 380 | 20240808 | 122700 | 75369600500 | 239500 | 239500 | 240000 | 239000 | 3091 |
| 381 | 20240808 | 122600 | 74629259000 | 240000 | 240000 | 240000 | 239500 | 1453 |
| 382 | 20240808 | 122500 | 74280594500 | 239500 | 239000 | 240000 | 239000 | 5738 |
| 383 | 20240808 | 122400 | 72906294000 | 239500 | 239500 | 239500 | 239000 | 2449 |
| 384 | 20240808 | 122300 | 72319787500 | 239000 | 238500 | 239500 | 238500 | 4758 |
| 385 | 20240808 | 122200 | 71182636500 | 239000 | 238500 | 239000 | 238500 | 290 |
| 386 | 20240808 | 122100 | 71113391000 | 238500 | 239000 | 239000 | 238500 | 203 |
| 387 | 20240808 | 122000 | 71064912500 | 239000 | 239000 | 239000 | 238500 | 242 |
| 388 | 20240808 | 121900 | 71007111000 | 239000 | 238500 | 239000 | 238500 | 601 |
| 389 | 20240808 | 121800 | 70863628500 | 239000 | 239000 | 239000 | 238500 | 641 |
| 390 | 20240808 | 121700 | 70710449500 | 239000 | 238500 | 239000 | 238500 | 231 |
| 391 | 20240808 | 121600 | 70655243500 | 239000 | 238500 | 239000 | 238000 | 1997 |
| 392 | 20240808 | 121500 | 70178893000 | 238500 | 238500 | 238500 | 238000 | 731 |
| 393 | 20240808 | 121400 | 70004605000 | 238500 | 238500 | 238500 | 238000 | 2436 |
| 394 | 20240808 | 121300 | 69423651500 | 238500 | 238500 | 238500 | 238000 | 234 |
| 395 | 20240808 | 121200 | 69367864500 | 238000 | 238500 | 238500 | 238000 | 254 |
| 396 | 20240808 | 121100 | 69307315500 | 238000 | 238500 | 238500 | 238000 | 1030 |
| 397 | 20240808 | 121000 | 69062079500 | 238500 | 238500 | 238500 | 238000 | 714 |
| 398 | 20240808 | 120900 | 68891927500 | 238000 | 238500 | 238500 | 238000 | 510 |
| 399 | 20240808 | 120800 | 68770331000 | 238000 | 238500 | 238500 | 238000 | 163 |
| 400 | 20240808 | 120700 | 68731474000 | 238500 | 238500 | 238500 | 238000 | 1249 |
| 401 | 20240808 | 120600 | 68433635000 | 238500 | 238500 | 238500 | 238000 | 232 |
| 402 | 20240808 | 120500 | 68378346000 | 238000 | 238500 | 238500 | 238000 | 300 |
| 403 | 20240808 | 120400 | 68306919500 | 238500 | 238000 | 238500 | 238000 | 136 |
| 404 | 20240808 | 120300 | 68274510500 | 238500 | 238500 | 238500 | 238000 | 202 |
| 405 | 20240808 | 120200 | 68226404500 | 238500 | 238500 | 238500 | 238000 | 542 |
| 406 | 20240808 | 120100 | 68097147500 | 238500 | 238500 | 238500 | 238000 | 216 |
| 407 | 20240808 | 120000 | 68045697500 | 238000 | 238500 | 238500 | 238000 | 402 |
| 408 | 20240808 | 115900 | 67950001000 | 238500 | 238000 | 238500 | 238000 | 695 |
| 409 | 20240808 | 115800 | 67784543000 | 238000 | 238000 | 238500 | 238000 | 167 |
| 410 | 20240808 | 115700 | 67744771500 | 238000 | 238000 | 238500 | 238000 | 1462 |
| 411 | 20240808 | 115600 | 67396763000 | 238000 | 238000 | 238000 | 237500 | 176 |
| 412 | 20240808 | 115500 | 67354929500 | 237500 | 238000 | 238000 | 237500 | 165 |
| 413 | 20240808 | 115400 | 67315695000 | 237500 | 238500 | 238500 | 237500 | 1941 |
| 414 | 20240808 | 115300 | 66853726000 | 238000 | 238500 | 238500 | 238000 | 235 |
| 415 | 20240808 | 115200 | 66797749500 | 238000 | 238500 | 238500 | 238000 | 475 |
| 416 | 20240808 | 115100 | 66684608500 | 238000 | 238000 | 238500 | 238000 | 637 |
| 417 | 20240808 | 115000 | 66532913500 | 238500 | 238500 | 238500 | 238000 | 252 |
| 418 | 20240808 | 114900 | 66472885500 | 238500 | 238500 | 238500 | 238000 | 118 |
| 419 | 20240808 | 114800 | 66444754000 | 238500 | 238000 | 238500 | 238000 | 235 |
| 420 | 20240808 | 114700 | 66388749000 | 238500 | 238500 | 238500 | 238000 | 558 |
| 421 | 20240808 | 114600 | 66255907000 | 238500 | 237500 | 238500 | 237500 | 1237 |
| 422 | 20240808 | 114500 | 65961520000 | 237500 | 238000 | 238000 | 237500 | 197 |
| 423 | 20240808 | 114400 | 65914660000 | 237500 | 238000 | 238000 | 237500 | 371 |
| 424 | 20240808 | 114300 | 65826379000 | 238000 | 238000 | 238000 | 237500 | 225 |
| 425 | 20240808 | 114200 | 65772865000 | 238000 | 238000 | 238000 | 237500 | 275 |
| 426 | 20240808 | 114100 | 65707471000 | 237500 | 238000 | 238000 | 237500 | 355 |
| 427 | 20240808 | 114000 | 65623022500 | 238000 | 237500 | 238000 | 237500 | 289 |
| 428 | 20240808 | 113900 | 65554299500 | 238000 | 238000 | 238000 | 237500 | 340 |
| 429 | 20240808 | 113800 | 65473424500 | 238000 | 238000 | 238000 | 237500 | 359 |
| 430 | 20240808 | 113700 | 65388012500 | 238000 | 238000 | 238000 | 237500 | 340 |
| 431 | 20240808 | 113600 | 65307135500 | 238000 | 238000 | 238000 | 237500 | 245 |
| 432 | 20240808 | 113500 | 65248876000 | 237500 | 238000 | 238000 | 237500 | 129 |
| 433 | 20240808 | 113400 | 65218179000 | 238000 | 237500 | 238000 | 237500 | 302 |
| 434 | 20240808 | 113300 | 65146366500 | 237500 | 238000 | 238000 | 237500 | 1910 |
| 435 | 20240808 | 113200 | 64692262500 | 238000 | 238000 | 238000 | 237500 | 246 |
| 436 | 20240808 | 113100 | 64633735000 | 238000 | 237500 | 238000 | 237500 | 240 |
| 437 | 20240808 | 113000 | 64576639500 | 238000 | 238000 | 238000 | 237000 | 2689 |
| 438 | 20240808 | 112900 | 63938129500 | 238000 | 238000 | 238000 | 237500 | 480 |
| 439 | 20240808 | 112800 | 63823983500 | 238000 | 238500 | 238500 | 238000 | 1497 |
| 440 | 20240808 | 112700 | 63467652500 | 238500 | 238000 | 238500 | 238000 | 289 |
| 441 | 20240808 | 112600 | 63398756000 | 238500 | 238000 | 238500 | 238000 | 161 |
| 442 | 20240808 | 112500 | 63360378000 | 238500 | 238000 | 238500 | 237500 | 1734 |
| 443 | 20240808 | 112400 | 62947674000 | 238000 | 237500 | 238000 | 237500 | 314 |
| 444 | 20240808 | 112300 | 62872971500 | 238000 | 238000 | 238500 | 237500 | 4055 |
| 445 | 20240808 | 112200 | 61908333500 | 238500 | 238500 | 238500 | 238000 | 239 |
| 446 | 20240808 | 112100 | 61851378500 | 238000 | 238500 | 238500 | 238000 | 818 |
| 447 | 20240808 | 112000 | 61656567000 | 238500 | 238500 | 238500 | 238000 | 181 |
| 448 | 20240808 | 111900 | 61613454000 | 238500 | 237500 | 238500 | 237500 | 3028 |
| 449 | 20240808 | 111800 | 60892802000 | 238000 | 237500 | 238000 | 237500 | 285 |
| 450 | 20240808 | 111700 | 60825006500 | 238000 | 238000 | 238000 | 237500 | 613 |
| 451 | 20240808 | 111600 | 60679332000 | 237500 | 238000 | 238000 | 237500 | 437 |
| 452 | 20240808 | 111500 | 60575388000 | 238000 | 237500 | 238000 | 237500 | 818 |
| 453 | 20240808 | 111400 | 60380794000 | 238000 | 238000 | 238000 | 237500 | 353 |
| 454 | 20240808 | 111300 | 60296809500 | 238000 | 237500 | 238000 | 237000 | 2080 |
| 455 | 20240808 | 111200 | 59802799000 | 237500 | 237000 | 237500 | 237000 | 302 |
| 456 | 20240808 | 111100 | 59731127500 | 237000 | 237000 | 237500 | 237000 | 248 |
| 457 | 20240808 | 111000 | 59672320000 | 237500 | 237000 | 237500 | 237000 | 437 |
| 458 | 20240808 | 110900 | 59568712000 | 237500 | 237500 | 237500 | 236500 | 1693 |
| 459 | 20240808 | 110800 | 59167442500 | 237000 | 237500 | 237500 | 237000 | 173 |
| 460 | 20240808 | 110700 | 59126402000 | 237500 | 236500 | 237500 | 236500 | 909 |
| 461 | 20240808 | 110600 | 58910926000 | 236500 | 236500 | 237000 | 236500 | 189 |
| 462 | 20240808 | 110500 | 58866165000 | 236500 | 237000 | 237000 | 236500 | 216 |
| 463 | 20240808 | 110400 | 58814984000 | 236500 | 237500 | 237500 | 236500 | 154 |
| 464 | 20240808 | 110300 | 58778497000 | 237500 | 237500 | 237500 | 236500 | 1813 |
| 465 | 20240808 | 110200 | 58348912500 | 237000 | 237500 | 237500 | 237000 | 119 |
| 466 | 20240808 | 110100 | 58320671500 | 237500 | 237000 | 237500 | 237000 | 160 |
| 467 | 20240808 | 110000 | 58282696500 | 237000 | 236000 | 237500 | 236000 | 2385 |
| 468 | 20240808 | 105900 | 57718226000 | 236500 | 236500 | 237000 | 236000 | 1473 |
| 469 | 20240808 | 105800 | 57369860500 | 236500 | 236500 | 237000 | 236500 | 208 |
| 470 | 20240808 | 105700 | 57320635000 | 236500 | 236500 | 237000 | 236500 | 1077 |
| 471 | 20240808 | 105600 | 57065800000 | 236500 | 237000 | 237500 | 236500 | 1819 |
| 472 | 20240808 | 105500 | 56634273500 | 237000 | 236500 | 237500 | 236500 | 1905 |
| 473 | 20240808 | 105400 | 56182865500 | 236500 | 237000 | 237000 | 236500 | 527 |
| 474 | 20240808 | 105300 | 56058074000 | 236500 | 236500 | 237000 | 236500 | 631 |
| 475 | 20240808 | 105200 | 55908748000 | 236500 | 237000 | 237000 | 236500 | 288 |
| 476 | 20240808 | 105100 | 55840547000 | 237000 | 236500 | 237000 | 236000 | 616 |
| 477 | 20240808 | 105000 | 55694882500 | 236500 | 236500 | 237000 | 236000 | 1121 |
| 478 | 20240808 | 104900 | 55429750500 | 237000 | 236000 | 237000 | 236000 | 4465 |
| 479 | 20240808 | 104800 | 54374943000 | 236500 | 236500 | 236500 | 236000 | 431 |
| 480 | 20240808 | 104700 | 54273159000 | 236000 | 235500 | 236500 | 235500 | 1103 |
| 481 | 20240808 | 104600 | 54012913500 | 236000 | 235500 | 236500 | 235500 | 1785 |
| 482 | 20240808 | 104500 | 53591667500 | 235500 | 236000 | 236500 | 235500 | 600 |
| 483 | 20240808 | 104400 | 53450100500 | 236000 | 236500 | 236500 | 235500 | 2059 |
| 484 | 20240808 | 104300 | 52964056000 | 236500 | 236500 | 236500 | 236000 | 564 |
| 485 | 20240808 | 104200 | 52830723000 | 237000 | 236500 | 237000 | 236500 | 326 |
| 486 | 20240808 | 104100 | 52753599500 | 236500 | 236500 | 236500 | 235500 | 713 |
| 487 | 20240808 | 104000 | 52585049000 | 235500 | 235500 | 236500 | 235500 | 1644 |
| 488 | 20240808 | 103900 | 52197073000 | 236000 | 236500 | 236500 | 235500 | 1678 |
| 489 | 20240808 | 103800 | 51801029500 | 236000 | 236000 | 236500 | 235500 | 2284 |
| 490 | 20240808 | 103700 | 51261576500 | 236000 | 235500 | 236000 | 235500 | 314 |
| 491 | 20240808 | 103600 | 51187579000 | 235500 | 236000 | 236000 | 235500 | 400 |
| 492 | 20240808 | 103500 | 51093305500 | 236000 | 236000 | 236000 | 235500 | 584 |
| 493 | 20240808 | 103400 | 50955707000 | 236000 | 235500 | 236000 | 235500 | 305 |
| 494 | 20240808 | 103300 | 50883813000 | 236000 | 235500 | 236000 | 235500 | 385 |
| 495 | 20240808 | 103200 | 50793084500 | 235500 | 236000 | 236000 | 235500 | 676 |
| 496 | 20240808 | 103100 | 50633825000 | 235500 | 236000 | 236000 | 235500 | 372 |
| 497 | 20240808 | 103000 | 50546147000 | 235500 | 236000 | 236500 | 235000 | 5033 |
| 498 | 20240808 | 102900 | 49359360500 | 236000 | 236000 | 236500 | 236000 | 333 |
| 499 | 20240808 | 102800 | 49280750500 | 236000 | 236500 | 236500 | 236000 | 281 |
| 500 | 20240808 | 102700 | 49214395500 | 236000 | 237000 | 237000 | 236000 | 2708 |
| 501 | 20240808 | 102600 | 48574144500 | 237000 | 236500 | 237000 | 236000 | 1537 |
| 502 | 20240808 | 102500 | 48210239500 | 236500 | 236500 | 236500 | 236000 | 694 |
| 503 | 20240808 | 102400 | 48046234500 | 236500 | 236500 | 236500 | 236000 | 346 |
| 504 | 20240808 | 102300 | 47964443000 | 236000 | 236500 | 236500 | 236000 | 346 |
| 505 | 20240808 | 102200 | 47882654000 | 236000 | 236000 | 236500 | 236000 | 997 |
| 506 | 20240808 | 102100 | 47647053500 | 236000 | 236000 | 236500 | 235500 | 2182 |
| 507 | 20240808 | 102000 | 47131963500 | 236000 | 237000 | 237000 | 236000 | 732 |
| 508 | 20240808 | 101900 | 46958824500 | 237000 | 237500 | 237500 | 237000 | 1417 |
| 509 | 20240808 | 101800 | 46622945000 | 237000 | 237500 | 238000 | 237000 | 1220 |
| 510 | 20240808 | 101700 | 46333150000 | 237500 | 238000 | 238000 | 237000 | 1140 |
| 511 | 20240808 | 101600 | 46062347000 | 238000 | 237500 | 238500 | 237500 | 1057 |
| 512 | 20240808 | 101500 | 45810772500 | 238000 | 239000 | 239000 | 237500 | 3493 |
| 513 | 20240808 | 101400 | 44978185000 | 239000 | 238500 | 239000 | 238500 | 3399 |
| 514 | 20240808 | 101300 | 44165847500 | 239000 | 238500 | 239000 | 238500 | 2340 |
| 515 | 20240808 | 101200 | 43607713500 | 238500 | 238000 | 238500 | 237500 | 5190 |
| 516 | 20240808 | 101100 | 42371190000 | 238000 | 237500 | 238000 | 237500 | 2916 |
| 517 | 20240808 | 101000 | 41677976500 | 237500 | 237500 | 237500 | 237000 | 811 |
| 518 | 20240808 | 100900 | 41485405500 | 237500 | 237500 | 237500 | 237000 | 687 |
| 519 | 20240808 | 100800 | 41322258000 | 237500 | 237500 | 237500 | 236500 | 4070 |
| 520 | 20240808 | 100700 | 40358013500 | 237000 | 237000 | 237500 | 237000 | 3351 |
| 521 | 20240808 | 100600 | 39562564500 | 237000 | 236500 | 237000 | 236500 | 2600 |
| 522 | 20240808 | 100500 | 38946483000 | 236500 | 236000 | 236500 | 235500 | 1500 |
| 523 | 20240808 | 100400 | 38592040500 | 236000 | 236000 | 236000 | 235500 | 831 |
| 524 | 20240808 | 100300 | 38396060000 | 235500 | 235500 | 236000 | 235000 | 1007 |
| 525 | 20240808 | 100200 | 38158695500 | 235500 | 235000 | 235500 | 235000 | 1692 |
| 526 | 20240808 | 100100 | 37760817000 | 235000 | 234500 | 235000 | 234500 | 1676 |
| 527 | 20240808 | 100000 | 37367700000 | 234500 | 235000 | 235000 | 234500 | 752 |
| 528 | 20240808 | 095900 | 37191308500 | 235000 | 235500 | 235500 | 234500 | 256 |
| 529 | 20240808 | 095800 | 37131160000 | 235000 | 234500 | 235500 | 234000 | 1860 |
| 530 | 20240808 | 095700 | 36694497000 | 234500 | 235500 | 235500 | 234500 | 2081 |
| 531 | 20240808 | 095600 | 36205616000 | 235500 | 235000 | 235500 | 234500 | 3139 |
| 532 | 20240808 | 095500 | 35467143000 | 235000 | 234500 | 235000 | 234500 | 1406 |
| 533 | 20240808 | 095400 | 35137372500 | 234000 | 234000 | 234500 | 233500 | 2806 |
| 534 | 20240808 | 095300 | 34480770000 | 234000 | 233500 | 234000 | 233500 | 541 |
| 535 | 20240808 | 095200 | 34354418000 | 234000 | 234000 | 234000 | 233500 | 221 |
| 536 | 20240808 | 095100 | 34302764500 | 234000 | 234000 | 234000 | 233500 | 423 |
| 537 | 20240808 | 095000 | 34203968000 | 233500 | 233000 | 234000 | 233000 | 1161 |
| 538 | 20240808 | 094900 | 33932881500 | 233500 | 232500 | 233500 | 232500 | 1250 |
| 539 | 20240808 | 094800 | 33641682000 | 233000 | 232500 | 233000 | 232500 | 1001 |
| 540 | 20240808 | 094700 | 33408759000 | 232500 | 233500 | 234000 | 232500 | 1037 |
| 541 | 20240808 | 094600 | 33167118000 | 233500 | 233500 | 234000 | 233000 | 712 |
| 542 | 20240808 | 094500 | 33000899000 | 234000 | 234000 | 234000 | 233000 | 4577 |
| 543 | 20240808 | 094400 | 31931062500 | 234000 | 234500 | 234500 | 234000 | 490 |
| 544 | 20240808 | 094300 | 31816371500 | 234000 | 234500 | 234500 | 234000 | 237 |
| 545 | 20240808 | 094200 | 31760863000 | 234000 | 234500 | 234500 | 234000 | 1251 |
| 546 | 20240808 | 094100 | 31467524500 | 234500 | 235000 | 235000 | 234500 | 1588 |
| 547 | 20240808 | 094000 | 31095013500 | 234500 | 233500 | 234500 | 233500 | 2974 |
| 548 | 20240808 | 093900 | 30398182500 | 234000 | 234000 | 234000 | 233500 | 1183 |
| 549 | 20240808 | 093800 | 30121490500 | 233500 | 233500 | 234000 | 233500 | 485 |
| 550 | 20240808 | 093700 | 30008154000 | 233500 | 233500 | 234000 | 233000 | 220 |
| 551 | 20240808 | 093600 | 29956771000 | 234000 | 233500 | 234000 | 233500 | 1049 |
| 552 | 20240808 | 093500 | 29711811500 | 233500 | 234000 | 234000 | 233500 | 1019 |
| 553 | 20240808 | 093400 | 29473824000 | 233500 | 234500 | 234500 | 233500 | 2706 |
| 554 | 20240808 | 093300 | 28841121500 | 234500 | 234000 | 234500 | 233500 | 720 |
| 555 | 20240808 | 093200 | 28672641000 | 234000 | 233500 | 234500 | 233500 | 1331 |
| 556 | 20240808 | 093100 | 28361425000 | 233500 | 232000 | 234000 | 232000 | 2623 |
| 557 | 20240808 | 093000 | 27749112500 | 233000 | 232500 | 233000 | 232000 | 1039 |
| 558 | 20240808 | 092900 | 27507794000 | 232000 | 232500 | 233000 | 232000 | 2703 |
| 559 | 20240808 | 092800 | 26879929500 | 232500 | 232500 | 233000 | 232000 | 2239 |
| 560 | 20240808 | 092700 | 26359315500 | 232500 | 232000 | 232500 | 232000 | 4659 |
| 561 | 20240808 | 092600 | 25277464500 | 232000 | 232000 | 232500 | 232000 | 1407 |
| 562 | 20240808 | 092500 | 24950913000 | 232500 | 232000 | 232500 | 232000 | 984 |
| 563 | 20240808 | 092400 | 24722515500 | 232000 | 232000 | 232500 | 232000 | 1041 |
| 564 | 20240808 | 092300 | 24480948000 | 232500 | 232500 | 233000 | 232000 | 2809 |
| 565 | 20240808 | 092200 | 23827898500 | 233000 | 233500 | 233500 | 232500 | 2023 |
| 566 | 20240808 | 092100 | 23356785500 | 233000 | 233000 | 233500 | 233000 | 701 |
| 567 | 20240808 | 092000 | 23193394000 | 233000 | 233000 | 234000 | 232500 | 2309 |
| 568 | 20240808 | 091900 | 22654683500 | 233500 | 233000 | 233500 | 232500 | 1387 |
| 569 | 20240808 | 091800 | 22331477000 | 232500 | 233500 | 234000 | 232500 | 2370 |
| 570 | 20240808 | 091700 | 21778372500 | 233500 | 233000 | 233500 | 233000 | 1664 |
| 571 | 20240808 | 091600 | 21390601500 | 233000 | 232000 | 233500 | 232000 | 2240 |
| 572 | 20240808 | 091500 | 20869623500 | 232000 | 233000 | 233500 | 232000 | 2725 |
| 573 | 20240808 | 091400 | 20235748000 | 232500 | 233000 | 233500 | 232500 | 2035 |
| 574 | 20240808 | 091300 | 19761712500 | 233000 | 232500 | 233500 | 232500 | 2287 |
| 575 | 20240808 | 091200 | 19228888000 | 232500 | 233000 | 233500 | 232500 | 1576 |
| 576 | 20240808 | 091100 | 18861737500 | 233000 | 233000 | 233500 | 233000 | 2558 |
| 577 | 20240808 | 091000 | 18265046500 | 233000 | 234000 | 234500 | 232500 | 10446 |
| 578 | 20240808 | 090900 | 15827966500 | 234000 | 235000 | 235000 | 234000 | 2163 |
| 579 | 20240808 | 090800 | 15321113500 | 235000 | 233500 | 236000 | 233500 | 5645 |
| 580 | 20240808 | 090700 | 13997411000 | 233500 | 233500 | 234000 | 233000 | 3950 |
| 581 | 20240808 | 090600 | 13075152000 | 233500 | 233500 | 234000 | 233000 | 2380 |
| 582 | 20240808 | 090500 | 12519597000 | 233000 | 232500 | 234000 | 232500 | 3444 |
| 583 | 20240808 | 090400 | 11716249000 | 233000 | 232500 | 233500 | 231000 | 3875 |
| 584 | 20240808 | 090300 | 10817324000 | 232500 | 234000 | 235000 | 232000 | 8296 |
| 585 | 20240808 | 090200 | 8879467000 | 233500 | 232000 | 234000 | 232000 | 8377 |
| 586 | 20240808 | 090100 | 6925697000 | 232000 | 230000 | 232500 | 229500 | 6092 |
| 587 | 20240808 | 090000 | 5519335500 | 230000 | 231500 | 232500 | 228500 | 23835 |