35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 49015 |
| 3 | 20240805 | 184400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 4 | 20240805 | 184300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 5 | 20240805 | 184200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 6 | 20240805 | 184100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 7 | 20240805 | 184000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 8 | 20240805 | 183900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 9 | 20240805 | 183800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 10 | 20240805 | 183700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 11 | 20240805 | 183600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 12 | 20240805 | 183500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 13 | 20240805 | 183400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 14 | 20240805 | 183300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 15 | 20240805 | 183200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 16 | 20240805 | 183100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 17 | 20240805 | 183000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 18 | 20240805 | 182900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 19 | 20240805 | 182800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 20 | 20240805 | 182700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 21 | 20240805 | 182600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 22 | 20240805 | 182500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 23 | 20240805 | 182400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 24 | 20240805 | 182300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 25 | 20240805 | 182200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 26 | 20240805 | 182100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 27 | 20240805 | 182000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 28 | 20240805 | 181900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 29 | 20240805 | 181800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 30 | 20240805 | 181700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 31 | 20240805 | 181600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 32 | 20240805 | 181500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 49015 |
| 33 | 20240805 | 181400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 34 | 20240805 | 181300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 35 | 20240805 | 181200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 36 | 20240805 | 181100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 37 | 20240805 | 181000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 38 | 20240805 | 180900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 39 | 20240805 | 180800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 40 | 20240805 | 180700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 41 | 20240805 | 180600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 42 | 20240805 | 180500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 43 | 20240805 | 180400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 44 | 20240805 | 180300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 45 | 20240805 | 180200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 46 | 20240805 | 180100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 47 | 20240805 | 180000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 48 | 20240805 | 175900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 49 | 20240805 | 175800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 50 | 20240805 | 175700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 51 | 20240805 | 175600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 52 | 20240805 | 175500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 53 | 20240805 | 175400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 54 | 20240805 | 175300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 55 | 20240805 | 175200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 56 | 20240805 | 175100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 57 | 20240805 | 175000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 58 | 20240805 | 174900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 59 | 20240805 | 174800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 60 | 20240805 | 174700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 61 | 20240805 | 174600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 62 | 20240805 | 174500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 49015 |
| 63 | 20240805 | 174400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 64 | 20240805 | 174300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 65 | 20240805 | 174200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 66 | 20240805 | 174100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 67 | 20240805 | 174000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 68 | 20240805 | 173900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 69 | 20240805 | 173800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 70 | 20240805 | 173700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 71 | 20240805 | 173600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 72 | 20240805 | 173500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 73 | 20240805 | 173400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 74 | 20240805 | 173300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 75 | 20240805 | 173200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 76 | 20240805 | 173100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 77 | 20240805 | 173000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 78 | 20240805 | 172900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 79 | 20240805 | 172800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 80 | 20240805 | 172700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 81 | 20240805 | 172600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 82 | 20240805 | 172500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 83 | 20240805 | 172400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 84 | 20240805 | 172300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 85 | 20240805 | 172200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 86 | 20240805 | 172100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 87 | 20240805 | 172000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 88 | 20240805 | 171900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 89 | 20240805 | 171800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 90 | 20240805 | 171700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 91 | 20240805 | 171600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 92 | 20240805 | 171500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 49015 |
| 93 | 20240805 | 171400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 94 | 20240805 | 171300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 95 | 20240805 | 171200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 96 | 20240805 | 171100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 97 | 20240805 | 171000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 98 | 20240805 | 170900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 99 | 20240805 | 170800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 100 | 20240805 | 170700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 101 | 20240805 | 170600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 102 | 20240805 | 170500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 103 | 20240805 | 170400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 104 | 20240805 | 170300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 105 | 20240805 | 170200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 106 | 20240805 | 170100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 107 | 20240805 | 170000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 108 | 20240805 | 165900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 109 | 20240805 | 165800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 110 | 20240805 | 165700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 111 | 20240805 | 165600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 112 | 20240805 | 165500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 113 | 20240805 | 165400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 114 | 20240805 | 165300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 115 | 20240805 | 165200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 116 | 20240805 | 165100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 117 | 20240805 | 165000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 118 | 20240805 | 164900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 119 | 20240805 | 164800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 120 | 20240805 | 164700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 121 | 20240805 | 164600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 122 | 20240805 | 164500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 49015 |
| 123 | 20240805 | 164400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 124 | 20240805 | 164300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 125 | 20240805 | 164200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 126 | 20240805 | 164100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 127 | 20240805 | 164000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 128 | 20240805 | 163900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 129 | 20240805 | 163800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 130 | 20240805 | 163700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 131 | 20240805 | 163600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 132 | 20240805 | 163500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 133 | 20240805 | 163400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 134 | 20240805 | 163300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 135 | 20240805 | 163200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 136 | 20240805 | 163100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 137 | 20240805 | 163000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 138 | 20240805 | 162900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 139 | 20240805 | 162800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 140 | 20240805 | 162700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 141 | 20240805 | 162600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 142 | 20240805 | 162500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 143 | 20240805 | 162400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 144 | 20240805 | 162300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 145 | 20240805 | 162200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 146 | 20240805 | 162100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 147 | 20240805 | 162000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 148 | 20240805 | 161900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 149 | 20240805 | 161800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 150 | 20240805 | 161700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 151 | 20240805 | 161600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 152 | 20240805 | 161500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 49015 |
| 153 | 20240805 | 161400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 154 | 20240805 | 161300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 155 | 20240805 | 161200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 156 | 20240805 | 161100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 157 | 20240805 | 161000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 158 | 20240805 | 160900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 159 | 20240805 | 160800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 160 | 20240805 | 160700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 161 | 20240805 | 160600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 162 | 20240805 | 160500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 163 | 20240805 | 160400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 164 | 20240805 | 160300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 165 | 20240805 | 160200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 166 | 20240805 | 160100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 167 | 20240805 | 160000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 168 | 20240805 | 155900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 169 | 20240805 | 155800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 170 | 20240805 | 155700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 171 | 20240805 | 155600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 172 | 20240805 | 155500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 173 | 20240805 | 155400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 174 | 20240805 | 155300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 175 | 20240805 | 155200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 176 | 20240805 | 155100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 177 | 20240805 | 155000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 178 | 20240805 | 154900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 179 | 20240805 | 154800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 180 | 20240805 | 154700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 181 | 20240805 | 154600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 182 | 20240805 | 154500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 49015 |
| 183 | 20240805 | 154400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 184 | 20240805 | 154300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 185 | 20240805 | 154200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 186 | 20240805 | 154100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 187 | 20240805 | 154000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 188 | 20240805 | 153900 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 189 | 20240805 | 153800 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 190 | 20240805 | 153700 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 191 | 20240805 | 153600 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 192 | 20240805 | 153500 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 193 | 20240805 | 153400 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 194 | 20240805 | 153300 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 195 | 20240805 | 153200 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 196 | 20240805 | 153100 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 197 | 20240805 | 153000 | 274933337000 | 314500 | 314500 | 314500 | 314500 | 49015 |
| 198 | 20240805 | 152900 | 259518119500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 199 | 20240805 | 152800 | 259518119500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 200 | 20240805 | 152700 | 259518119500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 201 | 20240805 | 152600 | 259518119500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 202 | 20240805 | 152500 | 259518119500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 203 | 20240805 | 152400 | 259518119500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 204 | 20240805 | 152300 | 259518119500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 205 | 20240805 | 152200 | 259518119500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 206 | 20240805 | 152100 | 259518119500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 207 | 20240805 | 152000 | 259518119500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 208 | 20240805 | 151900 | 259518119500 | 314500 | 314500 | 315000 | 313500 | 7555 |
| 209 | 20240805 | 151800 | 257143440500 | 314500 | 315500 | 316000 | 314500 | 9832 |
| 210 | 20240805 | 151700 | 254043569000 | 315500 | 315000 | 316000 | 314000 | 5482 |
| 211 | 20240805 | 151600 | 252315885000 | 314500 | 314000 | 315500 | 313500 | 7119 |
| 212 | 20240805 | 151500 | 250077255500 | 314000 | 313000 | 314000 | 313000 | 4124 |
| 213 | 20240805 | 151400 | 248783864500 | 313500 | 313000 | 313500 | 312500 | 6945 |
| 214 | 20240805 | 151300 | 246611022500 | 313000 | 312000 | 313500 | 311500 | 4933 |
| 215 | 20240805 | 151200 | 245068450500 | 312500 | 311000 | 312500 | 310500 | 6143 |
| 216 | 20240805 | 151100 | 243155957000 | 311000 | 311500 | 311500 | 310500 | 6846 |
| 217 | 20240805 | 151000 | 241026619000 | 311500 | 311500 | 312500 | 311000 | 5159 |
| 218 | 20240805 | 150900 | 239418594000 | 311500 | 312500 | 313000 | 311500 | 3839 |
| 219 | 20240805 | 150800 | 238219862000 | 312500 | 313500 | 314000 | 312000 | 5955 |
| 220 | 20240805 | 150700 | 236355956500 | 313500 | 314000 | 314500 | 313000 | 4090 |
| 221 | 20240805 | 150600 | 235073857500 | 314000 | 314500 | 315000 | 313500 | 5307 |
| 222 | 20240805 | 150500 | 233406106500 | 315000 | 316000 | 316000 | 314500 | 4906 |
| 223 | 20240805 | 150400 | 231859991500 | 316000 | 317000 | 317500 | 315500 | 4323 |
| 224 | 20240805 | 150300 | 230492247000 | 317000 | 318000 | 318500 | 315000 | 11927 |
| 225 | 20240805 | 150200 | 226713292500 | 318500 | 319000 | 319500 | 318000 | 6240 |
| 226 | 20240805 | 150100 | 224724340500 | 319000 | 318500 | 319500 | 317500 | 3655 |
| 227 | 20240805 | 150000 | 223560137500 | 318500 | 319500 | 320000 | 317000 | 10438 |
| 228 | 20240805 | 145900 | 220240132000 | 319500 | 317500 | 319500 | 317000 | 7611 |
| 229 | 20240805 | 145800 | 217821083000 | 317500 | 314500 | 317500 | 314500 | 7838 |
| 230 | 20240805 | 145700 | 215344383500 | 314500 | 313500 | 315000 | 312000 | 3933 |
| 231 | 20240805 | 145600 | 214111953000 | 313500 | 310000 | 314000 | 309500 | 8215 |
| 232 | 20240805 | 145500 | 211552024000 | 309500 | 310500 | 311000 | 309500 | 7222 |
| 233 | 20240805 | 145400 | 209313262000 | 310500 | 309500 | 311500 | 309000 | 8139 |
| 234 | 20240805 | 145300 | 206787139500 | 309500 | 311000 | 311000 | 309000 | 5581 |
| 235 | 20240805 | 145200 | 205058259500 | 310500 | 311000 | 312000 | 309000 | 12447 |
| 236 | 20240805 | 145100 | 201190531500 | 311500 | 313000 | 313000 | 310000 | 8984 |
| 237 | 20240805 | 145000 | 198390967000 | 313000 | 315000 | 315500 | 312500 | 7441 |
| 238 | 20240805 | 144900 | 196056136500 | 315000 | 317000 | 317000 | 315000 | 7553 |
| 239 | 20240805 | 144800 | 193671294000 | 317000 | 317500 | 318000 | 316500 | 6737 |
| 240 | 20240805 | 144700 | 191535133500 | 317500 | 320000 | 320000 | 317000 | 9245 |
| 241 | 20240805 | 144600 | 188590589500 | 320000 | 320500 | 320500 | 319500 | 8995 |
| 242 | 20240805 | 144500 | 185711736000 | 320500 | 321000 | 321500 | 320000 | 8168 |
| 243 | 20240805 | 144400 | 183092796500 | 321500 | 321000 | 321500 | 321000 | 15722 |
| 244 | 20240805 | 144300 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 245 | 20240805 | 144200 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 246 | 20240805 | 144100 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 247 | 20240805 | 144000 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 248 | 20240805 | 143900 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 249 | 20240805 | 143800 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 250 | 20240805 | 143700 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 251 | 20240805 | 143600 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 252 | 20240805 | 143500 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 253 | 20240805 | 143400 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 254 | 20240805 | 143300 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 255 | 20240805 | 143200 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 256 | 20240805 | 143100 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 257 | 20240805 | 143000 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 258 | 20240805 | 142900 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 259 | 20240805 | 142800 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 260 | 20240805 | 142700 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 261 | 20240805 | 142600 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 262 | 20240805 | 142500 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 263 | 20240805 | 142400 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 264 | 20240805 | 142300 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 265 | 20240805 | 142200 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 266 | 20240805 | 142100 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 267 | 20240805 | 142000 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 268 | 20240805 | 141900 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 269 | 20240805 | 141800 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 270 | 20240805 | 141700 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 271 | 20240805 | 141600 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 272 | 20240805 | 141500 | 178045841500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 273 | 20240805 | 141400 | 178045841500 | 323000 | 323500 | 323500 | 322500 | 2520 |
| 274 | 20240805 | 141300 | 177231962000 | 323500 | 323500 | 324000 | 323000 | 2546 |
| 275 | 20240805 | 141200 | 176408797500 | 323500 | 324000 | 324500 | 323000 | 2725 |
| 276 | 20240805 | 141100 | 175527193000 | 324000 | 324000 | 324500 | 323500 | 2157 |
| 277 | 20240805 | 141000 | 174828432000 | 324000 | 324000 | 324500 | 324000 | 2474 |
| 278 | 20240805 | 140900 | 174026722000 | 324500 | 325000 | 325000 | 324000 | 2698 |
| 279 | 20240805 | 140800 | 173151768500 | 325000 | 324500 | 325000 | 324000 | 3021 |
| 280 | 20240805 | 140700 | 172171416000 | 324500 | 324500 | 325000 | 324000 | 2628 |
| 281 | 20240805 | 140600 | 171319006000 | 324500 | 325500 | 325500 | 324500 | 4576 |
| 282 | 20240805 | 140500 | 169832198000 | 325500 | 326000 | 326000 | 325500 | 2305 |
| 283 | 20240805 | 140400 | 169081780000 | 325500 | 326500 | 326500 | 325500 | 3042 |
| 284 | 20240805 | 140300 | 168090163000 | 326500 | 327000 | 327000 | 326000 | 2824 |
| 285 | 20240805 | 140200 | 167168947000 | 327000 | 326500 | 327000 | 326500 | 1477 |
| 286 | 20240805 | 140100 | 166686560000 | 326500 | 327000 | 327000 | 326500 | 956 |
| 287 | 20240805 | 140000 | 166374327000 | 326500 | 327000 | 327000 | 326000 | 1232 |
| 288 | 20240805 | 135900 | 165971962500 | 326500 | 327000 | 327000 | 326000 | 2394 |
| 289 | 20240805 | 135800 | 165190281000 | 327000 | 327000 | 327000 | 326500 | 1169 |
| 290 | 20240805 | 135700 | 164808477500 | 327000 | 326500 | 327000 | 326000 | 2667 |
| 291 | 20240805 | 135600 | 163938367000 | 326000 | 327000 | 327000 | 326000 | 1643 |
| 292 | 20240805 | 135500 | 163401919000 | 327000 | 327000 | 327000 | 326000 | 2258 |
| 293 | 20240805 | 135400 | 162664995000 | 327000 | 327000 | 327000 | 326000 | 4149 |
| 294 | 20240805 | 135300 | 161310573500 | 327000 | 327000 | 327000 | 326500 | 1598 |
| 295 | 20240805 | 135200 | 160788446000 | 326500 | 327000 | 327000 | 326000 | 3413 |
| 296 | 20240805 | 135100 | 159674106500 | 326500 | 326500 | 327500 | 326500 | 2063 |
| 297 | 20240805 | 135000 | 158999666000 | 326500 | 327500 | 327500 | 326500 | 3403 |
| 298 | 20240805 | 134900 | 157887077000 | 327000 | 327500 | 328000 | 327000 | 3760 |
| 299 | 20240805 | 134800 | 156655497000 | 327500 | 327500 | 328000 | 327500 | 2300 |
| 300 | 20240805 | 134700 | 155902139500 | 327500 | 328500 | 328500 | 327500 | 1989 |
| 301 | 20240805 | 134600 | 155249886000 | 328500 | 328500 | 329500 | 327500 | 3557 |
| 302 | 20240805 | 134500 | 154081692000 | 328000 | 328000 | 328500 | 327500 | 1317 |
| 303 | 20240805 | 134400 | 153649677000 | 328000 | 328500 | 328500 | 327500 | 1711 |
| 304 | 20240805 | 134300 | 153088567000 | 329000 | 328000 | 329000 | 328000 | 4578 |
| 305 | 20240805 | 134200 | 151585862500 | 328500 | 329000 | 329000 | 328000 | 2674 |
| 306 | 20240805 | 134100 | 150707631000 | 329000 | 329000 | 329500 | 328500 | 3293 |
| 307 | 20240805 | 134000 | 149624732500 | 329000 | 329500 | 330000 | 329000 | 1258 |
| 308 | 20240805 | 133900 | 149210306000 | 330000 | 329500 | 330000 | 329000 | 1360 |
| 309 | 20240805 | 133800 | 148762167000 | 329500 | 329000 | 329500 | 329000 | 2054 |
| 310 | 20240805 | 133700 | 148086165000 | 329000 | 329500 | 330000 | 329000 | 3484 |
| 311 | 20240805 | 133600 | 146938846500 | 329500 | 330500 | 330500 | 329500 | 7215 |
| 312 | 20240805 | 133500 | 144558091000 | 330500 | 330500 | 330500 | 330000 | 3211 |
| 313 | 20240805 | 133400 | 143497693500 | 330500 | 331500 | 331500 | 330000 | 4376 |
| 314 | 20240805 | 133300 | 142050909000 | 331000 | 332000 | 332000 | 331000 | 2818 |
| 315 | 20240805 | 133200 | 141117385000 | 332000 | 332000 | 332500 | 331500 | 1949 |
| 316 | 20240805 | 133100 | 140470658500 | 332500 | 332000 | 332500 | 331500 | 923 |
| 317 | 20240805 | 133000 | 140164339000 | 331500 | 332000 | 332500 | 331500 | 1127 |
| 318 | 20240805 | 132900 | 139790176000 | 332000 | 333000 | 333000 | 332000 | 1069 |
| 319 | 20240805 | 132800 | 139435061500 | 333000 | 332000 | 333000 | 331000 | 3072 |
| 320 | 20240805 | 132700 | 138414938000 | 331500 | 332000 | 332000 | 331000 | 2804 |
| 321 | 20240805 | 132600 | 137485767500 | 332000 | 331500 | 332000 | 331000 | 1410 |
| 322 | 20240805 | 132500 | 137018301500 | 331500 | 332000 | 332000 | 331000 | 2460 |
| 323 | 20240805 | 132400 | 136202863500 | 331500 | 332500 | 332500 | 331500 | 6074 |
| 324 | 20240805 | 132300 | 134187485000 | 332500 | 333000 | 333000 | 332000 | 2191 |
| 325 | 20240805 | 132200 | 133458926500 | 332500 | 333000 | 333500 | 332500 | 2443 |
| 326 | 20240805 | 132100 | 132645796000 | 333000 | 333500 | 333500 | 333000 | 673 |
| 327 | 20240805 | 132000 | 132421598500 | 333500 | 333500 | 333500 | 333000 | 1299 |
| 328 | 20240805 | 131900 | 131988744000 | 333000 | 333500 | 333500 | 333000 | 982 |
| 329 | 20240805 | 131800 | 131661377500 | 333500 | 333500 | 334000 | 333000 | 2637 |
| 330 | 20240805 | 131700 | 130782170500 | 333500 | 333500 | 333500 | 332500 | 1347 |
| 331 | 20240805 | 131600 | 130333566000 | 333000 | 333000 | 333500 | 333000 | 1614 |
| 332 | 20240805 | 131500 | 129796017500 | 333000 | 333500 | 333500 | 333000 | 947 |
| 333 | 20240805 | 131400 | 129480587000 | 333000 | 333500 | 333500 | 333000 | 580 |
| 334 | 20240805 | 131300 | 129287328500 | 333500 | 333000 | 333500 | 333000 | 788 |
| 335 | 20240805 | 131200 | 129024795000 | 333000 | 333500 | 333500 | 333000 | 554 |
| 336 | 20240805 | 131100 | 128840182500 | 333500 | 333500 | 333500 | 333000 | 1017 |
| 337 | 20240805 | 131000 | 128501273000 | 333500 | 333500 | 334000 | 333000 | 1028 |
| 338 | 20240805 | 130900 | 128158553000 | 333500 | 333500 | 334000 | 333500 | 662 |
| 339 | 20240805 | 130800 | 127937709000 | 333500 | 333000 | 334000 | 333000 | 1551 |
| 340 | 20240805 | 130700 | 127420458500 | 333500 | 333500 | 334000 | 333000 | 2098 |
| 341 | 20240805 | 130600 | 126721073500 | 333500 | 334000 | 334000 | 333500 | 650 |
| 342 | 20240805 | 130500 | 126504231000 | 334000 | 333000 | 334500 | 333000 | 4860 |
| 343 | 20240805 | 130400 | 124882614500 | 333000 | 333000 | 333500 | 332500 | 1770 |
| 344 | 20240805 | 130300 | 124293264000 | 333000 | 333500 | 333500 | 332500 | 1847 |
| 345 | 20240805 | 130200 | 123678599000 | 333000 | 333000 | 333500 | 332500 | 2133 |
| 346 | 20240805 | 130100 | 122968433500 | 332500 | 334000 | 334000 | 332500 | 5174 |
| 347 | 20240805 | 130000 | 121244612500 | 333500 | 335000 | 335000 | 333500 | 3898 |
| 348 | 20240805 | 125900 | 119942180500 | 335000 | 335500 | 335500 | 334500 | 7790 |
| 349 | 20240805 | 125800 | 117331348000 | 335500 | 336000 | 336000 | 335500 | 839 |
| 350 | 20240805 | 125700 | 117049812500 | 336000 | 336000 | 336500 | 335500 | 1447 |
| 351 | 20240805 | 125600 | 116563804000 | 336000 | 336500 | 336500 | 336000 | 2403 |
| 352 | 20240805 | 125500 | 115756260500 | 336500 | 336500 | 336500 | 336000 | 740 |
| 353 | 20240805 | 125400 | 115507549500 | 336000 | 336000 | 336500 | 336000 | 615 |
| 354 | 20240805 | 125300 | 115300872000 | 336500 | 336000 | 336500 | 336000 | 715 |
| 355 | 20240805 | 125200 | 115060537000 | 336000 | 336000 | 336500 | 336000 | 1193 |
| 356 | 20240805 | 125100 | 114659557000 | 336000 | 336500 | 337000 | 336000 | 1639 |
| 357 | 20240805 | 125000 | 114108185000 | 336500 | 337000 | 337000 | 336500 | 382 |
| 358 | 20240805 | 124900 | 113979601500 | 336500 | 337000 | 337500 | 336500 | 566 |
| 359 | 20240805 | 124800 | 113788873000 | 337500 | 337500 | 337500 | 337000 | 605 |
| 360 | 20240805 | 124700 | 113584941000 | 337000 | 337500 | 337500 | 337000 | 732 |
| 361 | 20240805 | 124600 | 113338065000 | 337500 | 336500 | 338000 | 336000 | 3848 |
| 362 | 20240805 | 124500 | 112040958500 | 336500 | 336500 | 337000 | 336000 | 1634 |
| 363 | 20240805 | 124400 | 111491203500 | 337000 | 337000 | 337000 | 336000 | 1200 |
| 364 | 20240805 | 124300 | 111087471000 | 336500 | 336500 | 337000 | 336000 | 2276 |
| 365 | 20240805 | 124200 | 110321896500 | 336500 | 337500 | 337500 | 336500 | 5309 |
| 366 | 20240805 | 124100 | 108534180500 | 337000 | 338000 | 338000 | 337000 | 2972 |
| 367 | 20240805 | 124000 | 107531577500 | 338000 | 337500 | 338000 | 337500 | 782 |
| 368 | 20240805 | 123900 | 107267598500 | 338000 | 337500 | 338500 | 337500 | 1059 |
| 369 | 20240805 | 123800 | 106909753500 | 338000 | 338000 | 338500 | 337500 | 7304 |
| 370 | 20240805 | 123700 | 104441168500 | 338500 | 338500 | 339000 | 338000 | 4218 |
| 371 | 20240805 | 123600 | 103013614000 | 338500 | 338500 | 339000 | 338500 | 1365 |
| 372 | 20240805 | 123500 | 102551425500 | 339000 | 339000 | 339000 | 338500 | 368 |
| 373 | 20240805 | 123400 | 102426776000 | 338500 | 338500 | 339000 | 338500 | 279 |
| 374 | 20240805 | 123300 | 102332292000 | 339000 | 338500 | 339000 | 338500 | 527 |
| 375 | 20240805 | 123200 | 102153757000 | 338500 | 339000 | 339000 | 338500 | 1272 |
| 376 | 20240805 | 123100 | 101722769000 | 339000 | 339000 | 339000 | 338500 | 427 |
| 377 | 20240805 | 123000 | 101578126000 | 339000 | 339000 | 339000 | 338500 | 870 |
| 378 | 20240805 | 122900 | 101283522000 | 339000 | 338500 | 339000 | 338500 | 1116 |
| 379 | 20240805 | 122800 | 100905666000 | 338500 | 339000 | 339000 | 338500 | 385 |
| 380 | 20240805 | 122700 | 100775188000 | 339000 | 339000 | 339000 | 338500 | 728 |
| 381 | 20240805 | 122600 | 100528588000 | 338500 | 339000 | 339000 | 338500 | 552 |
| 382 | 20240805 | 122500 | 100341633000 | 339000 | 338500 | 339000 | 338500 | 376 |
| 383 | 20240805 | 122400 | 100214211000 | 339000 | 339000 | 339000 | 338500 | 473 |
| 384 | 20240805 | 122300 | 100053898500 | 339000 | 339500 | 339500 | 338500 | 468 |
| 385 | 20240805 | 122200 | 99895324500 | 339000 | 339500 | 339500 | 339000 | 776 |
| 386 | 20240805 | 122100 | 99632199500 | 339000 | 339000 | 339500 | 338500 | 813 |
| 387 | 20240805 | 122000 | 99356642000 | 339000 | 339000 | 339500 | 338500 | 1769 |
| 388 | 20240805 | 121900 | 98756935500 | 339000 | 339500 | 339500 | 339000 | 852 |
| 389 | 20240805 | 121800 | 98467994000 | 339500 | 339000 | 339500 | 339000 | 356 |
| 390 | 20240805 | 121700 | 98347229000 | 339500 | 339500 | 340000 | 339000 | 233 |
| 391 | 20240805 | 121600 | 98268158500 | 339500 | 339500 | 340000 | 339000 | 537 |
| 392 | 20240805 | 121500 | 98085815000 | 339000 | 339500 | 340000 | 339000 | 579 |
| 393 | 20240805 | 121400 | 97889326500 | 339500 | 339500 | 340000 | 339000 | 520 |
| 394 | 20240805 | 121300 | 97712795500 | 339500 | 340000 | 340000 | 339000 | 435 |
| 395 | 20240805 | 121200 | 97565092500 | 340000 | 339000 | 340000 | 339000 | 915 |
| 396 | 20240805 | 121100 | 97254585500 | 339000 | 339500 | 339500 | 339000 | 3309 |
| 397 | 20240805 | 121000 | 96132668500 | 339500 | 339000 | 340000 | 339000 | 1124 |
| 398 | 20240805 | 120900 | 95751117500 | 339500 | 340000 | 340000 | 339000 | 1047 |
| 399 | 20240805 | 120800 | 95395676000 | 340000 | 340000 | 340000 | 339500 | 506 |
| 400 | 20240805 | 120700 | 95223812500 | 340000 | 339500 | 340000 | 339500 | 487 |
| 401 | 20240805 | 120600 | 95058425500 | 339500 | 340000 | 340000 | 339500 | 488 |
| 402 | 20240805 | 120500 | 94892715000 | 340000 | 340000 | 340500 | 339500 | 666 |
| 403 | 20240805 | 120400 | 94666294000 | 340500 | 340000 | 340500 | 339500 | 657 |
| 404 | 20240805 | 120300 | 94442926000 | 340000 | 340000 | 340500 | 339500 | 1382 |
| 405 | 20240805 | 120200 | 93973548500 | 340000 | 340000 | 340500 | 339500 | 708 |
| 406 | 20240805 | 120100 | 93732817000 | 340000 | 340000 | 340000 | 339500 | 246 |
| 407 | 20240805 | 120000 | 93649206000 | 340000 | 340000 | 340000 | 339500 | 214 |
| 408 | 20240805 | 115900 | 93576502500 | 340000 | 340000 | 340000 | 339500 | 578 |
| 409 | 20240805 | 115800 | 93380176000 | 340000 | 340500 | 340500 | 340000 | 900 |
| 410 | 20240805 | 115700 | 93074014500 | 340000 | 340500 | 340500 | 340000 | 487 |
| 411 | 20240805 | 115600 | 92908370000 | 340000 | 339500 | 340500 | 339500 | 1114 |
| 412 | 20240805 | 115500 | 92529610000 | 340000 | 340000 | 340000 | 339500 | 335 |
| 413 | 20240805 | 115400 | 92415751500 | 340000 | 339500 | 340000 | 339500 | 461 |
| 414 | 20240805 | 115300 | 92259165500 | 340000 | 339500 | 340000 | 339000 | 1172 |
| 415 | 20240805 | 115200 | 91861178500 | 339000 | 339500 | 339500 | 339000 | 846 |
| 416 | 20240805 | 115100 | 91574151500 | 339500 | 339500 | 339500 | 339000 | 593 |
| 417 | 20240805 | 115000 | 91373019000 | 339000 | 339500 | 340000 | 339000 | 2153 |
| 418 | 20240805 | 114900 | 90642445000 | 339500 | 339500 | 340000 | 339500 | 379 |
| 419 | 20240805 | 114800 | 90513752000 | 339500 | 339500 | 340500 | 339000 | 1806 |
| 420 | 20240805 | 114700 | 89900042500 | 339500 | 339500 | 339500 | 339000 | 360 |
| 421 | 20240805 | 114600 | 89777879500 | 339000 | 339000 | 339500 | 339000 | 580 |
| 422 | 20240805 | 114500 | 89581125000 | 339000 | 339000 | 339500 | 339000 | 2518 |
| 423 | 20240805 | 114400 | 88726821000 | 339500 | 340000 | 340500 | 339000 | 6498 |
| 424 | 20240805 | 114300 | 86518601500 | 340000 | 340500 | 340500 | 340000 | 2076 |
| 425 | 20240805 | 114200 | 85812606500 | 340000 | 340000 | 340500 | 340000 | 717 |
| 426 | 20240805 | 114100 | 85568782000 | 340000 | 340000 | 340500 | 340000 | 543 |
| 427 | 20240805 | 114000 | 85384038000 | 340000 | 341000 | 341000 | 340000 | 3593 |
| 428 | 20240805 | 113900 | 84159945000 | 341500 | 341500 | 341500 | 341000 | 326 |
| 429 | 20240805 | 113800 | 84048716500 | 341500 | 341500 | 341500 | 341000 | 298 |
| 430 | 20240805 | 113700 | 83947049500 | 341000 | 341500 | 341500 | 341000 | 229 |
| 431 | 20240805 | 113600 | 83868928000 | 341500 | 341500 | 341500 | 341000 | 295 |
| 432 | 20240805 | 113500 | 83768257500 | 341000 | 341500 | 342000 | 341000 | 653 |
| 433 | 20240805 | 113400 | 83545397500 | 341500 | 341500 | 342000 | 341000 | 388 |
| 434 | 20240805 | 113300 | 83412898000 | 342000 | 341500 | 342000 | 341500 | 434 |
| 435 | 20240805 | 113200 | 83264588000 | 341500 | 341500 | 342000 | 341000 | 442 |
| 436 | 20240805 | 113100 | 83113636000 | 341000 | 342000 | 342000 | 341000 | 1003 |
| 437 | 20240805 | 113000 | 82770969500 | 342000 | 342000 | 342500 | 341500 | 163 |
| 438 | 20240805 | 112900 | 82715208000 | 342000 | 342000 | 342500 | 341500 | 310 |
| 439 | 20240805 | 112800 | 82609230500 | 342500 | 343000 | 343000 | 342000 | 525 |
| 440 | 20240805 | 112700 | 82429516500 | 343000 | 342000 | 343000 | 342000 | 414 |
| 441 | 20240805 | 112600 | 82287707000 | 342000 | 343000 | 343000 | 341500 | 583 |
| 442 | 20240805 | 112500 | 82088312500 | 343000 | 342000 | 343000 | 341500 | 1811 |
| 443 | 20240805 | 112400 | 81468306000 | 342000 | 341500 | 342000 | 341500 | 826 |
| 444 | 20240805 | 112300 | 81186138000 | 341500 | 340500 | 342000 | 340500 | 2046 |
| 445 | 20240805 | 112200 | 80488111500 | 340500 | 341000 | 341000 | 340500 | 754 |
| 446 | 20240805 | 112100 | 80231294500 | 340500 | 340500 | 341000 | 340500 | 493 |
| 447 | 20240805 | 112000 | 80063370500 | 340500 | 340500 | 341000 | 340000 | 1226 |
| 448 | 20240805 | 111900 | 79645980500 | 340500 | 340500 | 341000 | 340500 | 1399 |
| 449 | 20240805 | 111800 | 79169496000 | 340500 | 340500 | 341000 | 340000 | 980 |
| 450 | 20240805 | 111700 | 78835888000 | 340500 | 341000 | 341000 | 340500 | 1016 |
| 451 | 20240805 | 111600 | 78489860000 | 340500 | 340500 | 341000 | 340000 | 1343 |
| 452 | 20240805 | 111500 | 78032711500 | 340500 | 340500 | 341000 | 340000 | 4706 |
| 453 | 20240805 | 111400 | 76432027000 | 340500 | 341000 | 341000 | 340500 | 3638 |
| 454 | 20240805 | 111300 | 75192753000 | 341500 | 341000 | 341500 | 341000 | 1129 |
| 455 | 20240805 | 111200 | 74807656500 | 341000 | 341500 | 342000 | 341000 | 1437 |
| 456 | 20240805 | 111100 | 74316999500 | 341500 | 341500 | 342000 | 341500 | 542 |
| 457 | 20240805 | 111000 | 74131893000 | 341500 | 341000 | 341500 | 341000 | 2185 |
| 458 | 20240805 | 110900 | 73385995000 | 341000 | 341000 | 341500 | 341000 | 1631 |
| 459 | 20240805 | 110800 | 72829740000 | 341000 | 342000 | 342500 | 341000 | 4792 |
| 460 | 20240805 | 110700 | 71192442000 | 342500 | 342000 | 342500 | 342000 | 1529 |
| 461 | 20240805 | 110600 | 70669498500 | 342000 | 343500 | 343500 | 342000 | 5483 |
| 462 | 20240805 | 110500 | 68790050000 | 343000 | 344000 | 344000 | 343000 | 3843 |
| 463 | 20240805 | 110400 | 67470264000 | 343500 | 344000 | 344000 | 343500 | 476 |
| 464 | 20240805 | 110300 | 67306684000 | 344000 | 344000 | 344000 | 343500 | 3235 |
| 465 | 20240805 | 110200 | 66194558000 | 344000 | 344500 | 344500 | 344000 | 443 |
| 466 | 20240805 | 110100 | 66042099500 | 344500 | 344500 | 345000 | 344000 | 498 |
| 467 | 20240805 | 110000 | 65870551500 | 344500 | 345000 | 345000 | 344500 | 179 |
| 468 | 20240805 | 105900 | 65808850000 | 344500 | 345000 | 345000 | 344500 | 195 |
| 469 | 20240805 | 105800 | 65741659000 | 345000 | 345000 | 345000 | 344000 | 784 |
| 470 | 20240805 | 105700 | 65471552500 | 344500 | 345000 | 345000 | 344500 | 446 |
| 471 | 20240805 | 105600 | 65317890500 | 345000 | 344500 | 345000 | 344500 | 172 |
| 472 | 20240805 | 105500 | 65258592500 | 344500 | 345000 | 345000 | 344500 | 463 |
| 473 | 20240805 | 105400 | 65099030500 | 344500 | 344500 | 345000 | 344500 | 1116 |
| 474 | 20240805 | 105300 | 64714246500 | 344500 | 344500 | 345000 | 344500 | 605 |
| 475 | 20240805 | 105200 | 64505815500 | 344500 | 345000 | 345000 | 344500 | 780 |
| 476 | 20240805 | 105100 | 64237031500 | 345000 | 345500 | 345500 | 344500 | 783 |
| 477 | 20240805 | 105000 | 63966918000 | 345000 | 344500 | 345500 | 344500 | 543 |
| 478 | 20240805 | 104900 | 63779698000 | 344500 | 345000 | 345500 | 344500 | 622 |
| 479 | 20240805 | 104800 | 63565129000 | 345500 | 345000 | 345500 | 345000 | 245 |
| 480 | 20240805 | 104700 | 63480574000 | 345500 | 345000 | 345500 | 345000 | 285 |
| 481 | 20240805 | 104600 | 63382231500 | 345000 | 345000 | 345500 | 344000 | 307 |
| 482 | 20240805 | 104500 | 63276339000 | 345000 | 344500 | 345500 | 344000 | 1802 |
| 483 | 20240805 | 104400 | 62654864500 | 344500 | 345500 | 345500 | 344500 | 1508 |
| 484 | 20240805 | 104300 | 62134803500 | 345000 | 346500 | 346500 | 345000 | 2533 |
| 485 | 20240805 | 104200 | 61258568000 | 346500 | 345500 | 346500 | 345500 | 323 |
| 486 | 20240805 | 104100 | 61146770500 | 346000 | 345000 | 346000 | 344500 | 1571 |
| 487 | 20240805 | 104000 | 60603913500 | 345000 | 345000 | 345000 | 344500 | 482 |
| 488 | 20240805 | 103900 | 60437713000 | 345000 | 345000 | 345000 | 344500 | 192 |
| 489 | 20240805 | 103800 | 60371524000 | 344500 | 345000 | 345000 | 344500 | 551 |
| 490 | 20240805 | 103700 | 60181456000 | 345000 | 344500 | 345000 | 344000 | 528 |
| 491 | 20240805 | 103600 | 59999611000 | 344500 | 344000 | 344500 | 343500 | 2190 |
| 492 | 20240805 | 103500 | 59246112000 | 344000 | 344000 | 344000 | 343500 | 1709 |
| 493 | 20240805 | 103400 | 58658333000 | 344000 | 344000 | 344000 | 343500 | 1734 |
| 494 | 20240805 | 103300 | 58062236500 | 344000 | 344000 | 344500 | 343500 | 5165 |
| 495 | 20240805 | 103200 | 56285781500 | 344500 | 345000 | 345000 | 344000 | 1026 |
| 496 | 20240805 | 103100 | 55932475000 | 344500 | 345000 | 345000 | 344000 | 3591 |
| 497 | 20240805 | 103000 | 54695597000 | 344500 | 344500 | 345000 | 344500 | 553 |
| 498 | 20240805 | 102900 | 54505059500 | 344500 | 345000 | 345000 | 344500 | 279 |
| 499 | 20240805 | 102800 | 54408902500 | 344500 | 345000 | 345000 | 344500 | 549 |
| 500 | 20240805 | 102700 | 54219653500 | 344500 | 345500 | 345500 | 344500 | 1345 |
| 501 | 20240805 | 102600 | 53755616000 | 345500 | 345500 | 345500 | 345000 | 2086 |
| 502 | 20240805 | 102500 | 53035907500 | 345500 | 345500 | 346000 | 345000 | 556 |
| 503 | 20240805 | 102400 | 52843945000 | 345500 | 346000 | 346000 | 345500 | 554 |
| 504 | 20240805 | 102300 | 52652503000 | 345500 | 346000 | 346000 | 345500 | 200 |
| 505 | 20240805 | 102200 | 52583387000 | 346000 | 346000 | 346500 | 346000 | 544 |
| 506 | 20240805 | 102100 | 52395162000 | 346000 | 346000 | 346500 | 346000 | 568 |
| 507 | 20240805 | 102000 | 52198604000 | 346000 | 346000 | 346500 | 345500 | 159 |
| 508 | 20240805 | 101900 | 52143585500 | 345500 | 346500 | 346500 | 345500 | 496 |
| 509 | 20240805 | 101800 | 51971985000 | 346500 | 345500 | 347000 | 345500 | 2728 |
| 510 | 20240805 | 101700 | 51027834500 | 345500 | 345000 | 346000 | 345000 | 986 |
| 511 | 20240805 | 101600 | 50687344000 | 345500 | 345500 | 346000 | 345000 | 1714 |
| 512 | 20240805 | 101500 | 50095352000 | 346000 | 346000 | 346000 | 345500 | 819 |
| 513 | 20240805 | 101400 | 49812375500 | 345500 | 345500 | 346000 | 345500 | 277 |
| 514 | 20240805 | 101300 | 49716588000 | 346000 | 346000 | 346000 | 345500 | 1409 |
| 515 | 20240805 | 101200 | 49229095500 | 346000 | 346000 | 346500 | 346000 | 546 |
| 516 | 20240805 | 101100 | 49040167500 | 346000 | 346500 | 346500 | 346000 | 316 |
| 517 | 20240805 | 101000 | 48930807000 | 346500 | 346000 | 346500 | 346000 | 215 |
| 518 | 20240805 | 100900 | 48856362000 | 346000 | 346000 | 346500 | 346000 | 492 |
| 519 | 20240805 | 100800 | 48686052500 | 346500 | 346500 | 347500 | 346000 | 1585 |
| 520 | 20240805 | 100700 | 48136286500 | 346500 | 347000 | 347000 | 346000 | 419 |
| 521 | 20240805 | 100600 | 47991083000 | 346500 | 346500 | 346500 | 346000 | 516 |
| 522 | 20240805 | 100500 | 47812320000 | 346500 | 346500 | 347000 | 346500 | 284 |
| 523 | 20240805 | 100400 | 47713900000 | 347000 | 347000 | 347000 | 346500 | 363 |
| 524 | 20240805 | 100300 | 47588025000 | 347000 | 347000 | 348000 | 346500 | 1723 |
| 525 | 20240805 | 100200 | 46989667000 | 346500 | 347500 | 347500 | 346500 | 459 |
| 526 | 20240805 | 100100 | 46830418000 | 347500 | 347500 | 347500 | 347000 | 549 |
| 527 | 20240805 | 100000 | 46639825000 | 347000 | 347500 | 347500 | 347000 | 324 |
| 528 | 20240805 | 095900 | 46527360500 | 347500 | 347500 | 348000 | 347000 | 339 |
| 529 | 20240805 | 095800 | 46409593000 | 347500 | 347500 | 348000 | 347000 | 1059 |
| 530 | 20240805 | 095700 | 46041728000 | 347500 | 347000 | 347500 | 347000 | 230 |
| 531 | 20240805 | 095600 | 45961866500 | 347500 | 347000 | 347500 | 346500 | 915 |
| 532 | 20240805 | 095500 | 45644522500 | 346500 | 346500 | 347000 | 346500 | 531 |
| 533 | 20240805 | 095400 | 45460435000 | 346500 | 346500 | 347000 | 346500 | 434 |
| 534 | 20240805 | 095300 | 45310042500 | 346500 | 346000 | 347000 | 345500 | 1357 |
| 535 | 20240805 | 095200 | 44840190500 | 346000 | 345500 | 346000 | 345500 | 466 |
| 536 | 20240805 | 095100 | 44679093500 | 345500 | 346500 | 347000 | 345500 | 1528 |
| 537 | 20240805 | 095000 | 44150242000 | 346500 | 347500 | 348000 | 346500 | 1229 |
| 538 | 20240805 | 094900 | 43723471000 | 347500 | 348000 | 348500 | 347500 | 554 |
| 539 | 20240805 | 094800 | 43530691500 | 348000 | 348500 | 348500 | 348000 | 184 |
| 540 | 20240805 | 094700 | 43466605500 | 348500 | 348000 | 349000 | 346500 | 2978 |
| 541 | 20240805 | 094600 | 42431342000 | 347500 | 348000 | 348000 | 347500 | 294 |
| 542 | 20240805 | 094500 | 42329093500 | 348000 | 349500 | 350000 | 347500 | 2482 |
| 543 | 20240805 | 094400 | 41463799500 | 349500 | 349000 | 350000 | 349000 | 714 |
| 544 | 20240805 | 094300 | 41214379000 | 349500 | 349500 | 350000 | 349000 | 780 |
| 545 | 20240805 | 094200 | 40941845000 | 349500 | 350500 | 350500 | 349500 | 983 |
| 546 | 20240805 | 094100 | 40597838000 | 350000 | 350000 | 350500 | 349500 | 2296 |
| 547 | 20240805 | 094000 | 39794041000 | 350000 | 349500 | 350000 | 349500 | 903 |
| 548 | 20240805 | 093900 | 39478184500 | 349500 | 348500 | 350000 | 348000 | 2415 |
| 549 | 20240805 | 093800 | 38635121000 | 348500 | 349000 | 349000 | 347500 | 1316 |
| 550 | 20240805 | 093700 | 38176648000 | 349000 | 348000 | 349000 | 346500 | 3830 |
| 551 | 20240805 | 093600 | 36843717500 | 348000 | 348000 | 348000 | 347500 | 438 |
| 552 | 20240805 | 093500 | 36691322500 | 348000 | 347500 | 348000 | 347000 | 961 |
| 553 | 20240805 | 093400 | 36357337000 | 347500 | 346500 | 347500 | 346000 | 774 |
| 554 | 20240805 | 093300 | 36089105000 | 346000 | 346000 | 346500 | 345500 | 400 |
| 555 | 20240805 | 093200 | 35950663500 | 345500 | 346000 | 346000 | 345500 | 1764 |
| 556 | 20240805 | 093100 | 35340441000 | 346000 | 347000 | 347500 | 345500 | 2029 |
| 557 | 20240805 | 093000 | 34637136000 | 347500 | 348500 | 348500 | 347000 | 947 |
| 558 | 20240805 | 092900 | 34307607000 | 348500 | 347000 | 349000 | 346500 | 2739 |
| 559 | 20240805 | 092800 | 33354724000 | 347000 | 346500 | 347000 | 346000 | 1520 |
| 560 | 20240805 | 092700 | 32828048000 | 346500 | 345500 | 346500 | 344500 | 1300 |
| 561 | 20240805 | 092600 | 32378748500 | 345000 | 345000 | 345500 | 344500 | 2671 |
| 562 | 20240805 | 092500 | 31457381500 | 345000 | 344000 | 345000 | 344000 | 3287 |
| 563 | 20240805 | 092400 | 30325251500 | 344500 | 344500 | 344500 | 344000 | 2256 |
| 564 | 20240805 | 092300 | 29548954000 | 344500 | 345500 | 345500 | 344000 | 2475 |
| 565 | 20240805 | 092200 | 28696414500 | 345500 | 344500 | 345500 | 344500 | 4024 |
| 566 | 20240805 | 092100 | 27308305500 | 344500 | 344500 | 345000 | 344500 | 2958 |
| 567 | 20240805 | 092000 | 26289123000 | 345000 | 345000 | 345500 | 344500 | 1190 |
| 568 | 20240805 | 091900 | 25878954500 | 345000 | 345000 | 345500 | 344500 | 3006 |
| 569 | 20240805 | 091800 | 24842124500 | 345000 | 345500 | 345500 | 345000 | 1628 |
| 570 | 20240805 | 091700 | 24280266000 | 345000 | 345000 | 345500 | 344500 | 2180 |
| 571 | 20240805 | 091600 | 23528144000 | 345500 | 345500 | 346000 | 344500 | 1403 |
| 572 | 20240805 | 091500 | 23043880000 | 345500 | 345000 | 346000 | 344500 | 5180 |
| 573 | 20240805 | 091400 | 21255810000 | 345500 | 345000 | 345500 | 345000 | 1354 |
| 574 | 20240805 | 091300 | 20788465500 | 345500 | 346000 | 346000 | 345000 | 3506 |
| 575 | 20240805 | 091200 | 19576639500 | 345500 | 346000 | 346500 | 345500 | 2391 |
| 576 | 20240805 | 091100 | 18749076000 | 345500 | 345500 | 346500 | 345000 | 2853 |
| 577 | 20240805 | 091000 | 17762161000 | 345500 | 345500 | 346000 | 345000 | 3029 |
| 578 | 20240805 | 090900 | 16715388500 | 346000 | 345500 | 346500 | 345000 | 4452 |
| 579 | 20240805 | 090800 | 15177176000 | 345000 | 346500 | 346500 | 345000 | 3859 |
| 580 | 20240805 | 090700 | 13843684500 | 346500 | 346000 | 347500 | 346000 | 2831 |
| 581 | 20240805 | 090600 | 12862495500 | 346000 | 347500 | 347500 | 346000 | 4153 |
| 582 | 20240805 | 090500 | 11424104500 | 347000 | 349000 | 349000 | 347000 | 2964 |
| 583 | 20240805 | 090400 | 10392528000 | 349000 | 347000 | 349000 | 347000 | 3355 |
| 584 | 20240805 | 090300 | 9224004000 | 347500 | 347000 | 347500 | 345500 | 7159 |
| 585 | 20240805 | 090200 | 6742871500 | 347500 | 349000 | 349000 | 347000 | 3927 |
| 586 | 20240805 | 090100 | 5376675000 | 348500 | 350500 | 350500 | 348500 | 4733 |
| 587 | 20240805 | 090000 | 3723789000 | 350000 | 351000 | 351000 | 349000 | 10625 |