40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 202300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 3 | 20240808 | 202200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 4 | 20240808 | 202100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 5 | 20240808 | 202000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 6 | 20240808 | 201900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 7 | 20240808 | 201800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 8 | 20240808 | 201700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 9 | 20240808 | 201600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 10 | 20240808 | 201500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 11 | 20240808 | 201400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 12 | 20240808 | 201300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 13 | 20240808 | 201200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 14 | 20240808 | 201100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 15 | 20240808 | 201000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 16 | 20240808 | 200900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 17 | 20240808 | 200800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 18 | 20240808 | 200700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 19 | 20240808 | 200600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 20 | 20240808 | 200500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 21 | 20240808 | 200400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 22 | 20240808 | 200300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 23 | 20240808 | 200200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 24 | 20240808 | 200100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 25 | 20240808 | 200000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 26 | 20240808 | 195900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 27 | 20240808 | 195800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 28 | 20240808 | 195700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 29 | 20240808 | 195600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 30 | 20240808 | 195500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 31 | 20240808 | 195400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 32 | 20240808 | 195300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 33 | 20240808 | 195200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 34 | 20240808 | 195100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 35 | 20240808 | 195000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 36 | 20240808 | 194900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 37 | 20240808 | 194800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 38 | 20240808 | 194700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 39 | 20240808 | 194600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 40 | 20240808 | 194500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 41 | 20240808 | 194400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 42 | 20240808 | 194300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 43 | 20240808 | 194200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 44 | 20240808 | 194100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 45 | 20240808 | 194000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 46 | 20240808 | 193900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 47 | 20240808 | 193800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 48 | 20240808 | 193700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 49 | 20240808 | 193600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 50 | 20240808 | 193500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 51 | 20240808 | 193400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 52 | 20240808 | 193300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 53 | 20240808 | 193200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 54 | 20240808 | 193100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 55 | 20240808 | 193000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 56 | 20240808 | 192900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 57 | 20240808 | 192800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 58 | 20240808 | 192700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 59 | 20240808 | 192600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 60 | 20240808 | 192500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 61 | 20240808 | 192400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 62 | 20240808 | 192300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 63 | 20240808 | 192200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 64 | 20240808 | 192100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 65 | 20240808 | 192000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 66 | 20240808 | 191900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 67 | 20240808 | 191800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 68 | 20240808 | 191700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 69 | 20240808 | 191600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 70 | 20240808 | 191500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 71 | 20240808 | 191400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 72 | 20240808 | 191300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 73 | 20240808 | 191200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 74 | 20240808 | 191100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 75 | 20240808 | 191000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 76 | 20240808 | 190900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 77 | 20240808 | 190800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 78 | 20240808 | 190700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 79 | 20240808 | 190600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 80 | 20240808 | 190500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 81 | 20240808 | 190400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 82 | 20240808 | 190300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 83 | 20240808 | 190200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 84 | 20240808 | 190100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 85 | 20240808 | 190000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 86 | 20240808 | 185900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 87 | 20240808 | 185800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 88 | 20240808 | 185700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 89 | 20240808 | 185600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 90 | 20240808 | 185500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 91 | 20240808 | 185400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 92 | 20240808 | 185300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 93 | 20240808 | 185200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 94 | 20240808 | 185100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 95 | 20240808 | 185000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 96 | 20240808 | 184900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 97 | 20240808 | 184800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 98 | 20240808 | 184700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 99 | 20240808 | 184600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 100 | 20240808 | 184500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 101 | 20240808 | 184400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 102 | 20240808 | 184300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 103 | 20240808 | 184200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 104 | 20240808 | 184100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 105 | 20240808 | 184000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 106 | 20240808 | 183900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 107 | 20240808 | 183800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 108 | 20240808 | 183700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 109 | 20240808 | 183600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 110 | 20240808 | 183500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 111 | 20240808 | 183400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 112 | 20240808 | 183300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 113 | 20240808 | 183200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 114 | 20240808 | 183100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 115 | 20240808 | 183000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 116 | 20240808 | 182900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 117 | 20240808 | 182800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 118 | 20240808 | 182700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 119 | 20240808 | 182600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 120 | 20240808 | 182500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 121 | 20240808 | 182400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 122 | 20240808 | 182300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 123 | 20240808 | 182200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 124 | 20240808 | 182100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 125 | 20240808 | 182000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 126 | 20240808 | 181900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 127 | 20240808 | 181800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 128 | 20240808 | 181700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 129 | 20240808 | 181600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 130 | 20240808 | 181500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 131 | 20240808 | 181400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 132 | 20240808 | 181300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 133 | 20240808 | 181200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 134 | 20240808 | 181100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 135 | 20240808 | 181000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 136 | 20240808 | 180900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 137 | 20240808 | 180800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 138 | 20240808 | 180700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 139 | 20240808 | 180600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 140 | 20240808 | 180500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 141 | 20240808 | 180400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 142 | 20240808 | 180300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 143 | 20240808 | 180200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 144 | 20240808 | 180100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 145 | 20240808 | 180000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 146 | 20240808 | 175900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 147 | 20240808 | 175800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 148 | 20240808 | 175700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 149 | 20240808 | 175600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 150 | 20240808 | 175500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 151 | 20240808 | 175400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 152 | 20240808 | 175300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 153 | 20240808 | 175200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 154 | 20240808 | 175100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 155 | 20240808 | 175000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 156 | 20240808 | 174900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 157 | 20240808 | 174800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 158 | 20240808 | 174700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 159 | 20240808 | 174600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 160 | 20240808 | 174500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 161 | 20240808 | 174400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 162 | 20240808 | 174300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 163 | 20240808 | 174200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 164 | 20240808 | 174100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 165 | 20240808 | 174000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 166 | 20240808 | 173900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 167 | 20240808 | 173800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 168 | 20240808 | 173700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 169 | 20240808 | 173600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 170 | 20240808 | 173500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 171 | 20240808 | 173400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 172 | 20240808 | 173300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 173 | 20240808 | 173200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 174 | 20240808 | 173100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 175 | 20240808 | 173000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 176 | 20240808 | 172900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 177 | 20240808 | 172800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 178 | 20240808 | 172700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 179 | 20240808 | 172600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 180 | 20240808 | 172500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 181 | 20240808 | 172400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 182 | 20240808 | 172300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 183 | 20240808 | 172200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 184 | 20240808 | 172100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 185 | 20240808 | 172000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 186 | 20240808 | 171900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 187 | 20240808 | 171800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 188 | 20240808 | 171700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 189 | 20240808 | 171600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 190 | 20240808 | 171500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 191 | 20240808 | 171400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 192 | 20240808 | 171300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 193 | 20240808 | 171200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 194 | 20240808 | 171100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 195 | 20240808 | 171000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 196 | 20240808 | 170900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 197 | 20240808 | 170800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 198 | 20240808 | 170700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 199 | 20240808 | 170600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 200 | 20240808 | 170500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 201 | 20240808 | 170400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 202 | 20240808 | 170300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 203 | 20240808 | 170200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 204 | 20240808 | 170100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 205 | 20240808 | 170000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 206 | 20240808 | 165900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 207 | 20240808 | 165800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 208 | 20240808 | 165700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 209 | 20240808 | 165600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 210 | 20240808 | 165500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 211 | 20240808 | 165400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 212 | 20240808 | 165300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 213 | 20240808 | 165200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 214 | 20240808 | 165100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 215 | 20240808 | 165000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 216 | 20240808 | 164900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 217 | 20240808 | 164800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 218 | 20240808 | 164700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 219 | 20240808 | 164600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 220 | 20240808 | 164500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 221 | 20240808 | 164400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 222 | 20240808 | 164300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 223 | 20240808 | 164200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 224 | 20240808 | 164100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 225 | 20240808 | 164000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 226 | 20240808 | 163900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 227 | 20240808 | 163800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 228 | 20240808 | 163700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 229 | 20240808 | 163600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 230 | 20240808 | 163500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 231 | 20240808 | 163400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 232 | 20240808 | 163300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 233 | 20240808 | 163200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 234 | 20240808 | 163100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 235 | 20240808 | 163000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 236 | 20240808 | 162900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 237 | 20240808 | 162800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 238 | 20240808 | 162700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 239 | 20240808 | 162600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 240 | 20240808 | 162500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 241 | 20240808 | 162400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 242 | 20240808 | 162300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 243 | 20240808 | 162200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 244 | 20240808 | 162100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 245 | 20240808 | 162000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 246 | 20240808 | 161900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 247 | 20240808 | 161800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 248 | 20240808 | 161700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 249 | 20240808 | 161600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 250 | 20240808 | 161500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 251 | 20240808 | 161400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 252 | 20240808 | 161300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 253 | 20240808 | 161200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 254 | 20240808 | 161100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 255 | 20240808 | 161000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 256 | 20240808 | 160900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 257 | 20240808 | 160800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 258 | 20240808 | 160700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 259 | 20240808 | 160600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 260 | 20240808 | 160500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 261 | 20240808 | 160400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 262 | 20240808 | 160300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 263 | 20240808 | 160200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 264 | 20240808 | 160100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 265 | 20240808 | 160000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 266 | 20240808 | 155900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 267 | 20240808 | 155800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 268 | 20240808 | 155700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 269 | 20240808 | 155600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 270 | 20240808 | 155500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 271 | 20240808 | 155400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 272 | 20240808 | 155300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 273 | 20240808 | 155200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 274 | 20240808 | 155100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 275 | 20240808 | 155000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 276 | 20240808 | 154900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 277 | 20240808 | 154800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 278 | 20240808 | 154700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 279 | 20240808 | 154600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 280 | 20240808 | 154500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 281 | 20240808 | 154400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 282 | 20240808 | 154300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 283 | 20240808 | 154200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 284 | 20240808 | 154100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 285 | 20240808 | 154000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 286 | 20240808 | 153900 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 287 | 20240808 | 153800 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 288 | 20240808 | 153700 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 289 | 20240808 | 153600 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 290 | 20240808 | 153500 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 291 | 20240808 | 153400 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 292 | 20240808 | 153300 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 293 | 20240808 | 153200 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 294 | 20240808 | 153100 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 295 | 20240808 | 153000 | 56677372500 | 259000 | 259000 | 259000 | 259000 | 5458 |
| 296 | 20240808 | 152900 | 55263750500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 297 | 20240808 | 152800 | 55263750500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 298 | 20240808 | 152700 | 55263750500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 299 | 20240808 | 152600 | 55263750500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 300 | 20240808 | 152500 | 55263750500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 301 | 20240808 | 152400 | 55263750500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 302 | 20240808 | 152300 | 55263750500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 303 | 20240808 | 152200 | 55263750500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 304 | 20240808 | 152100 | 55263750500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 305 | 20240808 | 152000 | 55263750500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 306 | 20240808 | 151900 | 55263750500 | 258500 | 259000 | 259000 | 257500 | 431 |
| 307 | 20240808 | 151800 | 55152477500 | 258500 | 259000 | 259000 | 258500 | 421 |
| 308 | 20240808 | 151700 | 55043589000 | 259000 | 258500 | 259000 | 258500 | 199 |
| 309 | 20240808 | 151600 | 54992100000 | 259000 | 259000 | 259000 | 258500 | 202 |
| 310 | 20240808 | 151500 | 54939863500 | 259000 | 258500 | 259000 | 258000 | 197 |
| 311 | 20240808 | 151400 | 54888950500 | 258500 | 258500 | 258500 | 257000 | 2281 |
| 312 | 20240808 | 151300 | 54300686500 | 259000 | 259500 | 259500 | 259000 | 364 |
| 313 | 20240808 | 151200 | 54206336000 | 259500 | 259000 | 259500 | 259000 | 245 |
| 314 | 20240808 | 151100 | 54142799000 | 259000 | 258500 | 259000 | 258500 | 448 |
| 315 | 20240808 | 151000 | 54026829500 | 259000 | 258500 | 259000 | 258000 | 227 |
| 316 | 20240808 | 150900 | 53968087500 | 258500 | 258500 | 258500 | 258000 | 155 |
| 317 | 20240808 | 150800 | 53928034500 | 258500 | 258500 | 258500 | 258000 | 167 |
| 318 | 20240808 | 150700 | 53884901000 | 258000 | 258500 | 258500 | 258000 | 121 |
| 319 | 20240808 | 150600 | 53853635500 | 258000 | 258000 | 258500 | 257500 | 152 |
| 320 | 20240808 | 150500 | 53814393000 | 258500 | 258500 | 258500 | 257500 | 355 |
| 321 | 20240808 | 150400 | 53722770500 | 258000 | 258500 | 258500 | 258000 | 146 |
| 322 | 20240808 | 150300 | 53685056000 | 258500 | 258000 | 258500 | 258000 | 155 |
| 323 | 20240808 | 150200 | 53645022500 | 258000 | 258500 | 258500 | 258000 | 277 |
| 324 | 20240808 | 150100 | 53573474000 | 258500 | 257500 | 258500 | 257500 | 551 |
| 325 | 20240808 | 150000 | 53431261000 | 257500 | 258000 | 258000 | 257000 | 213 |
| 326 | 20240808 | 145900 | 53376387500 | 257500 | 258000 | 258000 | 257000 | 462 |
| 327 | 20240808 | 145800 | 53257391000 | 257500 | 257000 | 258000 | 257000 | 273 |
| 328 | 20240808 | 145700 | 53187099000 | 257500 | 258000 | 258000 | 257500 | 255 |
| 329 | 20240808 | 145600 | 53121404000 | 258000 | 258500 | 258500 | 257500 | 220 |
| 330 | 20240808 | 145500 | 53064636000 | 258500 | 258500 | 258500 | 258000 | 156 |
| 331 | 20240808 | 145400 | 53024348500 | 258500 | 258500 | 258500 | 258000 | 121 |
| 332 | 20240808 | 145300 | 52993084000 | 258000 | 258000 | 258500 | 257500 | 87 |
| 333 | 20240808 | 145200 | 52970635000 | 257500 | 258500 | 258500 | 257500 | 233 |
| 334 | 20240808 | 145100 | 52910524500 | 258500 | 259000 | 259000 | 257000 | 530 |
| 335 | 20240808 | 145000 | 52773847500 | 258500 | 258500 | 259000 | 258500 | 271 |
| 336 | 20240808 | 144900 | 52703761500 | 258500 | 258000 | 258500 | 258000 | 115 |
| 337 | 20240808 | 144800 | 52674062500 | 258000 | 258500 | 258500 | 258000 | 154 |
| 338 | 20240808 | 144700 | 52634293500 | 258500 | 258000 | 258500 | 258000 | 121 |
| 339 | 20240808 | 144600 | 52603045500 | 258500 | 258500 | 258500 | 258000 | 99 |
| 340 | 20240808 | 144500 | 52577458500 | 258500 | 258500 | 259000 | 258000 | 146 |
| 341 | 20240808 | 144400 | 52539737500 | 258500 | 258500 | 258500 | 258000 | 150 |
| 342 | 20240808 | 144300 | 52500997500 | 258000 | 258000 | 258500 | 258000 | 278 |
| 343 | 20240808 | 144200 | 52429187500 | 258500 | 258000 | 258500 | 257500 | 210 |
| 344 | 20240808 | 144100 | 52374991500 | 258000 | 257000 | 258000 | 257000 | 307 |
| 345 | 20240808 | 144000 | 52295973000 | 256500 | 257000 | 257500 | 256500 | 296 |
| 346 | 20240808 | 143900 | 52219874500 | 257500 | 257500 | 258000 | 257000 | 413 |
| 347 | 20240808 | 143800 | 52113584500 | 258000 | 257500 | 258000 | 257500 | 107 |
| 348 | 20240808 | 143700 | 52086005500 | 258000 | 258500 | 259000 | 257500 | 382 |
| 349 | 20240808 | 143600 | 51987434500 | 258500 | 259000 | 259000 | 258000 | 178 |
| 350 | 20240808 | 143500 | 51941413500 | 259000 | 259000 | 259000 | 258000 | 179 |
| 351 | 20240808 | 143400 | 51895185500 | 259000 | 259000 | 259000 | 258000 | 126 |
| 352 | 20240808 | 143300 | 51862608000 | 259000 | 259500 | 259500 | 258500 | 186 |
| 353 | 20240808 | 143200 | 51814478000 | 259500 | 259000 | 259500 | 258500 | 159 |
| 354 | 20240808 | 143100 | 51773291500 | 259000 | 258500 | 259000 | 258000 | 143 |
| 355 | 20240808 | 143000 | 51736306000 | 258000 | 259000 | 259000 | 258000 | 144 |
| 356 | 20240808 | 142900 | 51699060000 | 258500 | 258500 | 259000 | 258500 | 110 |
| 357 | 20240808 | 142800 | 51670596500 | 258500 | 259000 | 259500 | 258500 | 626 |
| 358 | 20240808 | 142700 | 51508620500 | 259500 | 259500 | 259500 | 259000 | 114 |
| 359 | 20240808 | 142600 | 51479048500 | 259500 | 259500 | 259500 | 259000 | 438 |
| 360 | 20240808 | 142500 | 51365425500 | 259500 | 259500 | 259500 | 259000 | 187 |
| 361 | 20240808 | 142400 | 51316927000 | 259500 | 259000 | 259500 | 259000 | 259 |
| 362 | 20240808 | 142300 | 51249787000 | 259000 | 259000 | 259500 | 259000 | 140 |
| 363 | 20240808 | 142200 | 51213474500 | 259000 | 259500 | 259500 | 259000 | 206 |
| 364 | 20240808 | 142100 | 51160077000 | 259000 | 259500 | 259500 | 259000 | 159 |
| 365 | 20240808 | 142000 | 51118837000 | 259500 | 260000 | 260000 | 259000 | 248 |
| 366 | 20240808 | 141900 | 51054494000 | 260000 | 260000 | 260000 | 259000 | 154 |
| 367 | 20240808 | 141800 | 51014547000 | 260000 | 260000 | 260000 | 259000 | 511 |
| 368 | 20240808 | 141700 | 50881950500 | 259500 | 260000 | 260000 | 259500 | 193 |
| 369 | 20240808 | 141600 | 50831820500 | 259500 | 261500 | 262000 | 259500 | 1241 |
| 370 | 20240808 | 141500 | 50508589000 | 261500 | 261500 | 261500 | 261000 | 375 |
| 371 | 20240808 | 141400 | 50410574000 | 261000 | 261500 | 261500 | 261000 | 511 |
| 372 | 20240808 | 141300 | 50276979500 | 261000 | 261000 | 262000 | 260500 | 1016 |
| 373 | 20240808 | 141200 | 50011488500 | 261000 | 260500 | 261000 | 259500 | 819 |
| 374 | 20240808 | 141100 | 49798063500 | 260500 | 259000 | 260500 | 258500 | 2028 |
| 375 | 20240808 | 141000 | 49271155000 | 259000 | 258500 | 259000 | 258500 | 372 |
| 376 | 20240808 | 140900 | 49174823500 | 258500 | 258500 | 259000 | 258000 | 376 |
| 377 | 20240808 | 140800 | 49077638500 | 258500 | 258000 | 258500 | 257500 | 341 |
| 378 | 20240808 | 140700 | 48989610500 | 258000 | 258000 | 258500 | 257500 | 820 |
| 379 | 20240808 | 140600 | 48777928500 | 258000 | 258000 | 258500 | 257500 | 386 |
| 380 | 20240808 | 140500 | 48678336500 | 258000 | 258000 | 258000 | 257500 | 76 |
| 381 | 20240808 | 140400 | 48658746000 | 258000 | 258500 | 258500 | 257500 | 84 |
| 382 | 20240808 | 140300 | 48637076000 | 258500 | 258000 | 258500 | 258000 | 368 |
| 383 | 20240808 | 140200 | 48542086500 | 258000 | 257000 | 258000 | 257000 | 124 |
| 384 | 20240808 | 140100 | 48510174500 | 258000 | 257500 | 258000 | 257000 | 120 |
| 385 | 20240808 | 140000 | 48479307500 | 257500 | 258000 | 258000 | 256500 | 253 |
| 386 | 20240808 | 135900 | 48414226500 | 257500 | 259000 | 259500 | 257500 | 1203 |
| 387 | 20240808 | 135800 | 48103005500 | 259500 | 259000 | 259500 | 258500 | 919 |
| 388 | 20240808 | 135700 | 47864883500 | 259000 | 256500 | 259000 | 256500 | 1524 |
| 389 | 20240808 | 135600 | 47472209500 | 257000 | 256500 | 257000 | 256000 | 441 |
| 390 | 20240808 | 135500 | 47359093500 | 256500 | 256000 | 256500 | 256000 | 659 |
| 391 | 20240808 | 135400 | 47190195000 | 256000 | 255000 | 256000 | 254500 | 620 |
| 392 | 20240808 | 135300 | 47032030000 | 255000 | 255000 | 255000 | 254500 | 269 |
| 393 | 20240808 | 135200 | 46963448000 | 254500 | 254500 | 255000 | 254500 | 86 |
| 394 | 20240808 | 135100 | 46941540000 | 255000 | 255000 | 255000 | 254500 | 56 |
| 395 | 20240808 | 135000 | 46927265500 | 255000 | 255500 | 255500 | 254500 | 230 |
| 396 | 20240808 | 134900 | 46868651000 | 255500 | 255000 | 255500 | 255000 | 124 |
| 397 | 20240808 | 134800 | 46836981000 | 255000 | 255000 | 255500 | 255000 | 366 |
| 398 | 20240808 | 134700 | 46743627500 | 255000 | 255000 | 255000 | 254500 | 643 |
| 399 | 20240808 | 134600 | 46579696500 | 255000 | 255000 | 255000 | 254500 | 47 |
| 400 | 20240808 | 134500 | 46567722000 | 254500 | 254500 | 255000 | 254500 | 91 |
| 401 | 20240808 | 134400 | 46544552000 | 255000 | 254500 | 255000 | 254000 | 435 |
| 402 | 20240808 | 134300 | 46433678000 | 254500 | 254500 | 254500 | 254000 | 75 |
| 403 | 20240808 | 134200 | 46414605500 | 254500 | 254000 | 254500 | 253500 | 98 |
| 404 | 20240808 | 134100 | 46389719000 | 254000 | 253500 | 254000 | 253500 | 89 |
| 405 | 20240808 | 134000 | 46367145000 | 254000 | 253500 | 254000 | 253500 | 85 |
| 406 | 20240808 | 133900 | 46345577500 | 254000 | 253500 | 254500 | 253500 | 140 |
| 407 | 20240808 | 133800 | 46310006500 | 253500 | 254500 | 254500 | 253000 | 337 |
| 408 | 20240808 | 133700 | 46224551500 | 254500 | 254500 | 255000 | 253500 | 424 |
| 409 | 20240808 | 133600 | 46116856500 | 254000 | 254500 | 255000 | 254000 | 361 |
| 410 | 20240808 | 133500 | 46025003000 | 254500 | 254500 | 255000 | 254500 | 151 |
| 411 | 20240808 | 133400 | 45986567000 | 255000 | 254500 | 255000 | 254500 | 178 |
| 412 | 20240808 | 133300 | 45941199500 | 254500 | 255000 | 255500 | 254500 | 479 |
| 413 | 20240808 | 133200 | 45819054000 | 255500 | 255500 | 255500 | 255000 | 41 |
| 414 | 20240808 | 133100 | 45808589000 | 255500 | 255000 | 255500 | 255000 | 103 |
| 415 | 20240808 | 133000 | 45782311500 | 255500 | 255000 | 255500 | 255000 | 116 |
| 416 | 20240808 | 132900 | 45752724500 | 255500 | 255000 | 255500 | 254500 | 354 |
| 417 | 20240808 | 132800 | 45662455500 | 254500 | 255000 | 255000 | 254500 | 53 |
| 418 | 20240808 | 132700 | 45648954500 | 255000 | 254500 | 255000 | 254500 | 143 |
| 419 | 20240808 | 132600 | 45612519000 | 254500 | 254500 | 254500 | 253500 | 134 |
| 420 | 20240808 | 132500 | 45578464000 | 254500 | 253500 | 254500 | 253500 | 237 |
| 421 | 20240808 | 132400 | 45518289000 | 253500 | 254500 | 254500 | 253500 | 214 |
| 422 | 20240808 | 132300 | 45463860000 | 254000 | 254500 | 254500 | 254000 | 138 |
| 423 | 20240808 | 132200 | 45428768000 | 254500 | 254000 | 255000 | 253000 | 1267 |
| 424 | 20240808 | 132100 | 45107578000 | 254500 | 255500 | 255500 | 254000 | 349 |
| 425 | 20240808 | 132000 | 45018615500 | 255500 | 255000 | 255500 | 255000 | 70 |
| 426 | 20240808 | 131900 | 45000748000 | 255500 | 255000 | 255500 | 255000 | 50 |
| 427 | 20240808 | 131800 | 44987975000 | 255500 | 255000 | 255500 | 255000 | 132 |
| 428 | 20240808 | 131700 | 44954297000 | 255500 | 255000 | 255500 | 255000 | 152 |
| 429 | 20240808 | 131600 | 44915536500 | 255000 | 255000 | 255000 | 254500 | 123 |
| 430 | 20240808 | 131500 | 44884180000 | 255000 | 255000 | 255000 | 254500 | 200 |
| 431 | 20240808 | 131400 | 44833252500 | 255000 | 255000 | 255000 | 254500 | 121 |
| 432 | 20240808 | 131300 | 44802400000 | 255000 | 255000 | 255000 | 254500 | 56 |
| 433 | 20240808 | 131200 | 44788125000 | 254500 | 255000 | 255000 | 254500 | 68 |
| 434 | 20240808 | 131100 | 44770804000 | 255000 | 255000 | 255000 | 254500 | 178 |
| 435 | 20240808 | 131000 | 44725441000 | 255000 | 255000 | 255000 | 254500 | 83 |
| 436 | 20240808 | 130900 | 44704281500 | 254500 | 254500 | 255000 | 254000 | 367 |
| 437 | 20240808 | 130800 | 44610866500 | 254500 | 254000 | 254500 | 253500 | 201 |
| 438 | 20240808 | 130700 | 44559821500 | 254000 | 253500 | 254000 | 253500 | 118 |
| 439 | 20240808 | 130600 | 44529883000 | 254000 | 253500 | 254000 | 253500 | 29 |
| 440 | 20240808 | 130500 | 44522520500 | 253500 | 254000 | 254000 | 253500 | 38 |
| 441 | 20240808 | 130400 | 44512871000 | 254000 | 253500 | 254500 | 253500 | 186 |
| 442 | 20240808 | 130300 | 44465649500 | 254000 | 254000 | 254000 | 253500 | 47 |
| 443 | 20240808 | 130200 | 44453714000 | 254000 | 254000 | 254000 | 253500 | 106 |
| 444 | 20240808 | 130100 | 44426798500 | 254000 | 253000 | 254500 | 253000 | 118 |
| 445 | 20240808 | 130000 | 44396829500 | 253000 | 253500 | 254500 | 253000 | 240 |
| 446 | 20240808 | 125900 | 44335996000 | 254000 | 254000 | 254500 | 253500 | 169 |
| 447 | 20240808 | 125800 | 44293068500 | 254000 | 254000 | 254000 | 253000 | 56 |
| 448 | 20240808 | 125700 | 44278871000 | 254000 | 254000 | 254000 | 253000 | 545 |
| 449 | 20240808 | 125600 | 44140754000 | 254000 | 254500 | 254500 | 254000 | 159 |
| 450 | 20240808 | 125500 | 44100356000 | 254500 | 254000 | 254500 | 254000 | 119 |
| 451 | 20240808 | 125400 | 44070120000 | 254500 | 254000 | 255000 | 253500 | 205 |
| 452 | 20240808 | 125300 | 44017970500 | 254000 | 254500 | 254500 | 253500 | 111 |
| 453 | 20240808 | 125200 | 43989795000 | 254500 | 254500 | 254500 | 254000 | 138 |
| 454 | 20240808 | 125100 | 43954731500 | 254000 | 254500 | 254500 | 254000 | 33 |
| 455 | 20240808 | 125000 | 43946339000 | 254000 | 254000 | 254500 | 254000 | 130 |
| 456 | 20240808 | 124900 | 43913280500 | 254500 | 254500 | 254500 | 253000 | 205 |
| 457 | 20240808 | 124800 | 43861149000 | 254000 | 254000 | 254500 | 253500 | 501 |
| 458 | 20240808 | 124700 | 43734084000 | 253500 | 253500 | 254500 | 253500 | 826 |
| 459 | 20240808 | 124600 | 43524540000 | 254000 | 253500 | 254500 | 253000 | 1332 |
| 460 | 20240808 | 124500 | 43187094500 | 253000 | 253500 | 253500 | 253000 | 636 |
| 461 | 20240808 | 124400 | 43026176000 | 253500 | 253500 | 253500 | 253000 | 245 |
| 462 | 20240808 | 124300 | 42964126000 | 253500 | 253500 | 253500 | 253000 | 68 |
| 463 | 20240808 | 124200 | 42946899000 | 253500 | 253500 | 253500 | 253000 | 499 |
| 464 | 20240808 | 124100 | 42820422000 | 253500 | 254000 | 254000 | 253500 | 300 |
| 465 | 20240808 | 124000 | 42744268000 | 254000 | 254500 | 254500 | 253500 | 377 |
| 466 | 20240808 | 123900 | 42648504500 | 254500 | 254000 | 254500 | 254000 | 186 |
| 467 | 20240808 | 123800 | 42601242500 | 254000 | 254500 | 255000 | 254000 | 92 |
| 468 | 20240808 | 123700 | 42577855000 | 254500 | 254500 | 255000 | 254000 | 301 |
| 469 | 20240808 | 123600 | 42501232000 | 254500 | 254000 | 254500 | 254000 | 68 |
| 470 | 20240808 | 123500 | 42483936500 | 254500 | 254000 | 254500 | 253500 | 58 |
| 471 | 20240808 | 123400 | 42469199500 | 254000 | 255000 | 255000 | 253500 | 278 |
| 472 | 20240808 | 123300 | 42398462000 | 255000 | 255000 | 255000 | 253500 | 311 |
| 473 | 20240808 | 123200 | 42319421000 | 254500 | 254500 | 255000 | 254000 | 214 |
| 474 | 20240808 | 123100 | 42264927500 | 254500 | 254000 | 254500 | 254000 | 37 |
| 475 | 20240808 | 123000 | 42255516000 | 254000 | 254000 | 254500 | 254000 | 170 |
| 476 | 20240808 | 122900 | 42212318000 | 254000 | 254500 | 254500 | 254000 | 164 |
| 477 | 20240808 | 122800 | 42170596500 | 254000 | 254500 | 254500 | 254000 | 42 |
| 478 | 20240808 | 122700 | 42159919000 | 254500 | 253500 | 254500 | 253500 | 53 |
| 479 | 20240808 | 122600 | 42146447000 | 253500 | 254000 | 254500 | 253500 | 204 |
| 480 | 20240808 | 122500 | 42094654500 | 254000 | 254000 | 254500 | 254000 | 55 |
| 481 | 20240808 | 122400 | 42080671500 | 254000 | 254000 | 254500 | 254000 | 52 |
| 482 | 20240808 | 122300 | 42067454000 | 254000 | 254500 | 254500 | 254000 | 51 |
| 483 | 20240808 | 122200 | 42054490500 | 254000 | 255000 | 255000 | 254000 | 121 |
| 484 | 20240808 | 122100 | 42023689000 | 255000 | 254000 | 255000 | 253500 | 159 |
| 485 | 20240808 | 122000 | 41983308000 | 254500 | 254500 | 254500 | 254000 | 42 |
| 486 | 20240808 | 121900 | 41972629000 | 254500 | 255000 | 255000 | 254000 | 278 |
| 487 | 20240808 | 121800 | 41901936500 | 254500 | 255000 | 255000 | 254500 | 126 |
| 488 | 20240808 | 121700 | 41869844500 | 255000 | 255000 | 255000 | 254500 | 46 |
| 489 | 20240808 | 121600 | 41858124000 | 255000 | 254500 | 255000 | 254500 | 29 |
| 490 | 20240808 | 121500 | 41850735000 | 255000 | 255000 | 255000 | 254500 | 150 |
| 491 | 20240808 | 121400 | 41812547500 | 254500 | 255000 | 255000 | 254500 | 103 |
| 492 | 20240808 | 121300 | 41786312500 | 255000 | 254500 | 255000 | 254500 | 108 |
| 493 | 20240808 | 121200 | 41758810000 | 255000 | 253500 | 255000 | 253500 | 170 |
| 494 | 20240808 | 121100 | 41715563000 | 253500 | 254500 | 254500 | 253500 | 194 |
| 495 | 20240808 | 121000 | 41666295000 | 254500 | 254500 | 254500 | 254000 | 73 |
| 496 | 20240808 | 120900 | 41647732500 | 254500 | 254000 | 254500 | 254000 | 33 |
| 497 | 20240808 | 120800 | 41639344000 | 254000 | 254000 | 254500 | 253500 | 68 |
| 498 | 20240808 | 120700 | 41622076000 | 253500 | 253500 | 254500 | 253500 | 141 |
| 499 | 20240808 | 120600 | 41586316000 | 254000 | 254000 | 254500 | 253500 | 295 |
| 500 | 20240808 | 120500 | 41511517500 | 254000 | 254000 | 254000 | 253500 | 71 |
| 501 | 20240808 | 120400 | 41493498500 | 253500 | 254000 | 254500 | 253500 | 280 |
| 502 | 20240808 | 120300 | 41422368500 | 254500 | 254000 | 254500 | 254000 | 61 |
| 503 | 20240808 | 120200 | 41406853000 | 254500 | 254000 | 254500 | 254000 | 40 |
| 504 | 20240808 | 120100 | 41396689000 | 254000 | 254500 | 254500 | 254000 | 102 |
| 505 | 20240808 | 120000 | 41370761500 | 254500 | 254500 | 254500 | 254000 | 134 |
| 506 | 20240808 | 115900 | 41336705500 | 254500 | 254000 | 254500 | 254000 | 65 |
| 507 | 20240808 | 115800 | 41320181500 | 254500 | 254000 | 254500 | 253500 | 54 |
| 508 | 20240808 | 115700 | 41306461000 | 254000 | 254500 | 254500 | 253500 | 44 |
| 509 | 20240808 | 115600 | 41295281000 | 254000 | 253500 | 254500 | 253500 | 139 |
| 510 | 20240808 | 115500 | 41259973000 | 254000 | 254500 | 255000 | 253500 | 99 |
| 511 | 20240808 | 115400 | 41234839500 | 254500 | 254000 | 255000 | 253500 | 106 |
| 512 | 20240808 | 115300 | 41207893500 | 255000 | 253500 | 255000 | 253500 | 343 |
| 513 | 20240808 | 115200 | 41120824000 | 254000 | 253500 | 254000 | 253500 | 151 |
| 514 | 20240808 | 115100 | 41082513000 | 253500 | 255500 | 255500 | 253500 | 242 |
| 515 | 20240808 | 115000 | 41021024500 | 255000 | 255500 | 255500 | 254500 | 276 |
| 516 | 20240808 | 114900 | 40950741500 | 255500 | 255000 | 255500 | 254500 | 180 |
| 517 | 20240808 | 114800 | 40904905000 | 255000 | 255500 | 255500 | 254500 | 217 |
| 518 | 20240808 | 114700 | 40849549000 | 255500 | 255500 | 255500 | 255000 | 91 |
| 519 | 20240808 | 114600 | 40826303000 | 255500 | 254000 | 255500 | 254000 | 696 |
| 520 | 20240808 | 114500 | 40649052500 | 254500 | 254500 | 254500 | 254000 | 132 |
| 521 | 20240808 | 114400 | 40615499500 | 254000 | 254500 | 254500 | 254000 | 29 |
| 522 | 20240808 | 114300 | 40608123000 | 254500 | 254000 | 254500 | 253500 | 71 |
| 523 | 20240808 | 114200 | 40590099000 | 253500 | 254000 | 254000 | 253500 | 89 |
| 524 | 20240808 | 114100 | 40567499000 | 254000 | 254500 | 254500 | 254000 | 174 |
| 525 | 20240808 | 114000 | 40523286000 | 254000 | 254000 | 254500 | 254000 | 55 |
| 526 | 20240808 | 113900 | 40509307000 | 254500 | 254000 | 254500 | 253500 | 101 |
| 527 | 20240808 | 113800 | 40483663000 | 254000 | 254000 | 254500 | 253500 | 265 |
| 528 | 20240808 | 113700 | 40416355500 | 254500 | 253500 | 254500 | 253500 | 140 |
| 529 | 20240808 | 113600 | 40380789500 | 254000 | 253500 | 254000 | 253500 | 57 |
| 530 | 20240808 | 113500 | 40366321500 | 254000 | 254000 | 254500 | 253000 | 226 |
| 531 | 20240808 | 113400 | 40308997500 | 254000 | 254500 | 254500 | 253500 | 294 |
| 532 | 20240808 | 113300 | 40234253000 | 255000 | 254500 | 255000 | 254500 | 47 |
| 533 | 20240808 | 113200 | 40222278500 | 255000 | 254500 | 255000 | 254000 | 110 |
| 534 | 20240808 | 113100 | 40194266000 | 254500 | 253500 | 254500 | 253500 | 1378 |
| 535 | 20240808 | 113000 | 39844251000 | 253000 | 253000 | 254000 | 253000 | 143 |
| 536 | 20240808 | 112900 | 39808026000 | 253500 | 253000 | 253500 | 252500 | 148 |
| 537 | 20240808 | 112800 | 39770556000 | 253000 | 253000 | 254000 | 252500 | 289 |
| 538 | 20240808 | 112700 | 39697364000 | 253500 | 253000 | 253500 | 252500 | 282 |
| 539 | 20240808 | 112600 | 39626039000 | 253000 | 254500 | 255000 | 252500 | 679 |
| 540 | 20240808 | 112500 | 39453901000 | 256000 | 254000 | 257000 | 253500 | 420 |
| 541 | 20240808 | 112400 | 39346804000 | 254000 | 255000 | 255500 | 253500 | 905 |
| 542 | 20240808 | 112300 | 39116821000 | 255500 | 255000 | 255500 | 254500 | 105 |
| 543 | 20240808 | 112200 | 39090073000 | 255000 | 255000 | 256000 | 254500 | 112 |
| 544 | 20240808 | 112100 | 39061522500 | 255000 | 255500 | 256000 | 254000 | 1596 |
| 545 | 20240808 | 112000 | 38655204500 | 255500 | 255500 | 255500 | 255000 | 296 |
| 546 | 20240808 | 111900 | 38579582500 | 256500 | 256000 | 257000 | 255500 | 187 |
| 547 | 20240808 | 111800 | 38531716500 | 257000 | 257000 | 257000 | 255500 | 60 |
| 548 | 20240808 | 111700 | 38516328000 | 256000 | 256500 | 257000 | 256000 | 575 |
| 549 | 20240808 | 111600 | 38368862000 | 257000 | 257000 | 257500 | 256500 | 309 |
| 550 | 20240808 | 111500 | 38289486000 | 257000 | 257000 | 257000 | 256500 | 275 |
| 551 | 20240808 | 111400 | 38218853000 | 257000 | 256000 | 257000 | 256000 | 386 |
| 552 | 20240808 | 111300 | 38119838500 | 256500 | 256000 | 256500 | 256000 | 224 |
| 553 | 20240808 | 111200 | 38062485000 | 255500 | 256000 | 256000 | 255500 | 122 |
| 554 | 20240808 | 111100 | 38031281500 | 256000 | 256000 | 256000 | 255500 | 179 |
| 555 | 20240808 | 111000 | 37985494500 | 256000 | 256000 | 256000 | 255500 | 96 |
| 556 | 20240808 | 110900 | 37960950000 | 256000 | 255500 | 256000 | 255500 | 323 |
| 557 | 20240808 | 110800 | 37878408500 | 256000 | 255500 | 256000 | 255500 | 151 |
| 558 | 20240808 | 110700 | 37839817000 | 256000 | 255500 | 256000 | 255500 | 215 |
| 559 | 20240808 | 110600 | 37784815500 | 256000 | 255000 | 256000 | 255000 | 251 |
| 560 | 20240808 | 110500 | 37720665500 | 255500 | 255500 | 255500 | 255000 | 119 |
| 561 | 20240808 | 110400 | 37690279500 | 255000 | 255500 | 256000 | 255000 | 129 |
| 562 | 20240808 | 110300 | 37657329500 | 255500 | 255000 | 256000 | 254500 | 550 |
| 563 | 20240808 | 110200 | 37516904000 | 255000 | 254000 | 255000 | 253500 | 423 |
| 564 | 20240808 | 110100 | 37409283000 | 254500 | 254500 | 255000 | 254000 | 125 |
| 565 | 20240808 | 110000 | 37377473000 | 255000 | 254000 | 255000 | 254000 | 266 |
| 566 | 20240808 | 105900 | 37309827000 | 253500 | 254000 | 254500 | 253000 | 219 |
| 567 | 20240808 | 105800 | 37254259000 | 254000 | 254500 | 254500 | 254000 | 554 |
| 568 | 20240808 | 105700 | 37113392000 | 255000 | 255000 | 255000 | 254500 | 97 |
| 569 | 20240808 | 105600 | 37088673000 | 254500 | 255000 | 255500 | 254500 | 443 |
| 570 | 20240808 | 105500 | 36975861500 | 255000 | 255000 | 255500 | 254500 | 585 |
| 571 | 20240808 | 105400 | 36826785500 | 255000 | 255000 | 255500 | 255000 | 230 |
| 572 | 20240808 | 105300 | 36768063500 | 255500 | 255500 | 255500 | 255000 | 100 |
| 573 | 20240808 | 105200 | 36742557500 | 255500 | 255000 | 255500 | 254500 | 586 |
| 574 | 20240808 | 105100 | 36593063500 | 255000 | 255000 | 255500 | 254500 | 86 |
| 575 | 20240808 | 105000 | 36571143000 | 255000 | 255000 | 255000 | 254500 | 52 |
| 576 | 20240808 | 104900 | 36557890500 | 255500 | 255000 | 256500 | 254500 | 415 |
| 577 | 20240808 | 104800 | 36452119000 | 255000 | 254500 | 255000 | 254000 | 242 |
| 578 | 20240808 | 104700 | 36390483000 | 254500 | 254000 | 254500 | 253500 | 227 |
| 579 | 20240808 | 104600 | 36332780500 | 254000 | 252500 | 254000 | 252000 | 629 |
| 580 | 20240808 | 104500 | 36173879500 | 252500 | 253500 | 253500 | 251500 | 1001 |
| 581 | 20240808 | 104400 | 35921514500 | 253000 | 253500 | 253500 | 252500 | 614 |
| 582 | 20240808 | 104300 | 35766182500 | 253500 | 254000 | 254500 | 253000 | 336 |
| 583 | 20240808 | 104200 | 35680964500 | 254500 | 254500 | 255000 | 254000 | 787 |
| 584 | 20240808 | 104100 | 35480961500 | 254000 | 254500 | 255000 | 254000 | 924 |
| 585 | 20240808 | 104000 | 35245934500 | 254000 | 256000 | 256500 | 254000 | 494 |
| 586 | 20240808 | 103900 | 35120228000 | 256500 | 257000 | 257000 | 255000 | 613 |
| 587 | 20240808 | 103800 | 34963543500 | 257000 | 256000 | 257000 | 256000 | 955 |
| 588 | 20240808 | 103700 | 34718363500 | 256500 | 256000 | 256500 | 255500 | 55 |
| 589 | 20240808 | 103600 | 34704272500 | 256000 | 256000 | 256500 | 255500 | 594 |
| 590 | 20240808 | 103500 | 34552152000 | 255000 | 256000 | 256000 | 254500 | 314 |
| 591 | 20240808 | 103400 | 34472075000 | 255000 | 255500 | 256000 | 254500 | 247 |
| 592 | 20240808 | 103300 | 34409046000 | 256000 | 255500 | 256000 | 255000 | 254 |
| 593 | 20240808 | 103200 | 34344168000 | 255000 | 256000 | 256500 | 255000 | 477 |
| 594 | 20240808 | 103100 | 34222191000 | 256500 | 254000 | 256500 | 253000 | 930 |
| 595 | 20240808 | 103000 | 33984680500 | 254000 | 256000 | 256000 | 252500 | 1542 |
| 596 | 20240808 | 102900 | 33592399000 | 256000 | 257500 | 257500 | 255500 | 600 |
| 597 | 20240808 | 102800 | 33438562000 | 257500 | 257500 | 257500 | 255500 | 1306 |
| 598 | 20240808 | 102700 | 33104059500 | 257500 | 257500 | 258000 | 257000 | 277 |
| 599 | 20240808 | 102600 | 33032714000 | 257000 | 258000 | 258000 | 257000 | 234 |
| 600 | 20240808 | 102500 | 32972475000 | 258000 | 258500 | 258500 | 256500 | 2003 |
| 601 | 20240808 | 102400 | 32457541500 | 259000 | 258500 | 259000 | 258500 | 128 |
| 602 | 20240808 | 102300 | 32424419000 | 258500 | 258500 | 258500 | 258000 | 169 |
| 603 | 20240808 | 102200 | 32380795000 | 258500 | 258500 | 258500 | 258000 | 123 |
| 604 | 20240808 | 102100 | 32349007000 | 258000 | 258000 | 259000 | 257500 | 944 |
| 605 | 20240808 | 102000 | 32105646500 | 258000 | 259500 | 260000 | 258000 | 993 |
| 606 | 20240808 | 101900 | 31849152000 | 259500 | 259000 | 260000 | 259000 | 181 |
| 607 | 20240808 | 101800 | 31802224000 | 258500 | 261000 | 261000 | 258500 | 1032 |
| 608 | 20240808 | 101700 | 31534854000 | 261000 | 260500 | 261000 | 259500 | 465 |
| 609 | 20240808 | 101600 | 31413895000 | 261000 | 260500 | 261000 | 259500 | 1418 |
| 610 | 20240808 | 101500 | 31045412500 | 261000 | 261500 | 261500 | 260500 | 542 |
| 611 | 20240808 | 101400 | 30903877000 | 262000 | 262000 | 262000 | 261500 | 57 |
| 612 | 20240808 | 101300 | 30888960000 | 261500 | 261500 | 262000 | 261000 | 196 |
| 613 | 20240808 | 101200 | 30837699000 | 261500 | 260500 | 261500 | 260500 | 121 |
| 614 | 20240808 | 101100 | 30806114500 | 261000 | 261000 | 261500 | 260500 | 110 |
| 615 | 20240808 | 101000 | 30777414500 | 260500 | 261500 | 261500 | 260500 | 136 |
| 616 | 20240808 | 100900 | 30741903500 | 261000 | 261500 | 261500 | 261000 | 80 |
| 617 | 20240808 | 100800 | 30720994500 | 261500 | 262000 | 262000 | 260500 | 1359 |
| 618 | 20240808 | 100700 | 30365675500 | 262500 | 262500 | 262500 | 261500 | 141 |
| 619 | 20240808 | 100600 | 30328726500 | 262500 | 262000 | 262500 | 262000 | 399 |
| 620 | 20240808 | 100500 | 30224146500 | 262000 | 262000 | 262000 | 260500 | 235 |
| 621 | 20240808 | 100400 | 30162733500 | 261000 | 261500 | 262500 | 261000 | 1825 |
| 622 | 20240808 | 100300 | 29684381500 | 262000 | 261500 | 262000 | 260500 | 423 |
| 623 | 20240808 | 100200 | 29573821000 | 261500 | 261500 | 261500 | 260500 | 445 |
| 624 | 20240808 | 100100 | 29457710500 | 260500 | 261000 | 263000 | 260500 | 454 |
| 625 | 20240808 | 100000 | 29339190500 | 262500 | 262000 | 263500 | 261000 | 589 |
| 626 | 20240808 | 095900 | 29184850000 | 262500 | 263500 | 263500 | 262000 | 586 |
| 627 | 20240808 | 095800 | 29030735000 | 263500 | 263500 | 263500 | 263000 | 285 |
| 628 | 20240808 | 095700 | 28955721000 | 263500 | 263500 | 264000 | 263000 | 272 |
| 629 | 20240808 | 095600 | 28884031500 | 263500 | 263500 | 264000 | 263000 | 1104 |
| 630 | 20240808 | 095500 | 28593068000 | 263500 | 261500 | 263500 | 261000 | 1514 |
| 631 | 20240808 | 095400 | 28195920000 | 261500 | 260500 | 261500 | 260500 | 243 |
| 632 | 20240808 | 095300 | 28132428500 | 260500 | 261000 | 261500 | 259500 | 377 |
| 633 | 20240808 | 095200 | 28034279500 | 261500 | 261500 | 262000 | 260500 | 471 |
| 634 | 20240808 | 095100 | 27911320500 | 261500 | 262500 | 262500 | 260500 | 240 |
| 635 | 20240808 | 095000 | 27848532500 | 262500 | 261500 | 263500 | 261500 | 795 |
| 636 | 20240808 | 094900 | 27639910500 | 261500 | 260000 | 261500 | 259500 | 784 |
| 637 | 20240808 | 094800 | 27435710000 | 260000 | 259000 | 260000 | 258000 | 1564 |
| 638 | 20240808 | 094700 | 27031056500 | 259000 | 259000 | 259500 | 258500 | 240 |
| 639 | 20240808 | 094600 | 26968925500 | 259000 | 258000 | 259000 | 257500 | 477 |
| 640 | 20240808 | 094500 | 26845974000 | 257500 | 258000 | 259500 | 257500 | 860 |
| 641 | 20240808 | 094400 | 26623936000 | 259500 | 260000 | 260000 | 257500 | 1880 |
| 642 | 20240808 | 094300 | 26138149500 | 259000 | 259000 | 260000 | 258500 | 174 |
| 643 | 20240808 | 094200 | 26093067000 | 259000 | 259500 | 260000 | 258500 | 108 |
| 644 | 20240808 | 094100 | 26065077500 | 259500 | 259500 | 260500 | 258500 | 499 |
| 645 | 20240808 | 094000 | 25935735000 | 259500 | 260500 | 261000 | 259500 | 353 |
| 646 | 20240808 | 093900 | 25843700000 | 260500 | 260500 | 261000 | 260000 | 153 |
| 647 | 20240808 | 093800 | 25803844500 | 260500 | 260500 | 261000 | 260500 | 239 |
| 648 | 20240808 | 093700 | 25741533000 | 260500 | 259500 | 260500 | 259000 | 753 |
| 649 | 20240808 | 093600 | 25546064000 | 259500 | 260500 | 260500 | 259000 | 459 |
| 650 | 20240808 | 093500 | 25426813500 | 261000 | 262000 | 262500 | 260000 | 1005 |
| 651 | 20240808 | 093400 | 25164249000 | 262500 | 264000 | 264000 | 262000 | 1188 |
| 652 | 20240808 | 093300 | 24851491500 | 264000 | 263500 | 264000 | 263000 | 211 |
| 653 | 20240808 | 093200 | 24795809000 | 263500 | 263500 | 264000 | 263500 | 316 |
| 654 | 20240808 | 093100 | 24712542500 | 263500 | 264000 | 264500 | 263500 | 367 |
| 655 | 20240808 | 093000 | 24615635000 | 264500 | 263000 | 264500 | 262500 | 1906 |
| 656 | 20240808 | 092900 | 24112845500 | 263000 | 261500 | 263500 | 261500 | 1846 |
| 657 | 20240808 | 092800 | 23628141500 | 261500 | 261000 | 261500 | 259000 | 1712 |
| 658 | 20240808 | 092700 | 23182018000 | 260000 | 260000 | 261500 | 258500 | 668 |
| 659 | 20240808 | 092600 | 23008180000 | 260000 | 262000 | 262000 | 258500 | 1290 |
| 660 | 20240808 | 092500 | 22672079000 | 261500 | 260500 | 262500 | 260500 | 815 |
| 661 | 20240808 | 092400 | 22459090000 | 260500 | 259000 | 260500 | 259000 | 181 |
| 662 | 20240808 | 092300 | 22412081000 | 259000 | 259500 | 260500 | 258500 | 731 |
| 663 | 20240808 | 092200 | 22222222500 | 259500 | 260000 | 260000 | 258500 | 1282 |
| 664 | 20240808 | 092100 | 21889287500 | 260000 | 259500 | 261000 | 258000 | 2219 |
| 665 | 20240808 | 092000 | 21312315500 | 259500 | 258500 | 259500 | 257000 | 961 |
| 666 | 20240808 | 091900 | 21064193500 | 258500 | 259500 | 260500 | 258000 | 2892 |
| 667 | 20240808 | 091800 | 20315590500 | 260000 | 261500 | 262000 | 260000 | 1379 |
| 668 | 20240808 | 091700 | 19956231000 | 262000 | 261000 | 262500 | 259500 | 1488 |
| 669 | 20240808 | 091600 | 19568047000 | 262000 | 261500 | 262500 | 259500 | 2809 |
| 670 | 20240808 | 091500 | 18834882500 | 261500 | 260000 | 263000 | 259500 | 2008 |
| 671 | 20240808 | 091400 | 18309721000 | 260000 | 261500 | 261500 | 259500 | 810 |
| 672 | 20240808 | 091300 | 18099167000 | 261500 | 259500 | 261500 | 258500 | 2250 |
| 673 | 20240808 | 091200 | 17513304500 | 259000 | 260500 | 261500 | 257500 | 3848 |
| 674 | 20240808 | 091100 | 16514716000 | 260000 | 264000 | 264000 | 259500 | 3901 |
| 675 | 20240808 | 091000 | 15495484500 | 264000 | 267500 | 268000 | 264000 | 1909 |
| 676 | 20240808 | 090900 | 14988766000 | 267000 | 268000 | 269000 | 266500 | 3567 |
| 677 | 20240808 | 090800 | 14034000000 | 268000 | 267500 | 269000 | 266500 | 1603 |
| 678 | 20240808 | 090700 | 13604180500 | 267500 | 265000 | 269000 | 264000 | 5015 |
| 679 | 20240808 | 090600 | 12266204000 | 264000 | 269000 | 269500 | 264000 | 4417 |
| 680 | 20240808 | 090500 | 11091197000 | 268000 | 262500 | 270000 | 262000 | 13875 |
| 681 | 20240808 | 090400 | 7393802000 | 262000 | 259000 | 262000 | 257000 | 6509 |
| 682 | 20240808 | 090300 | 5705353500 | 258000 | 263000 | 264500 | 257000 | 4585 |
| 683 | 20240808 | 090200 | 4508775000 | 261500 | 257000 | 263000 | 257000 | 7646 |
| 684 | 20240808 | 090100 | 2517543500 | 256500 | 254500 | 257500 | 253000 | 3172 |
| 685 | 20240808 | 090000 | 1706738000 | 253000 | 250000 | 255000 | 250000 | 6800 |