42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 205400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 3 | 20240805 | 205300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 4 | 20240805 | 205200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 5 | 20240805 | 205100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 6 | 20240805 | 205000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 7 | 20240805 | 204900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 8 | 20240805 | 204800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 9 | 20240805 | 204700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 10 | 20240805 | 204600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 11 | 20240805 | 204500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 12 | 20240805 | 204400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 13 | 20240805 | 204300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 14 | 20240805 | 204200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 15 | 20240805 | 204100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 16 | 20240805 | 204000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 17 | 20240805 | 203900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 18 | 20240805 | 203800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 19 | 20240805 | 203700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 20 | 20240805 | 203600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 21 | 20240805 | 203500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 22 | 20240805 | 203400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 23 | 20240805 | 203300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 24 | 20240805 | 203200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 25 | 20240805 | 203100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 26 | 20240805 | 203000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 27 | 20240805 | 202900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 28 | 20240805 | 202800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 29 | 20240805 | 202700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 30 | 20240805 | 202600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 31 | 20240805 | 202500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 32 | 20240805 | 202400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 33 | 20240805 | 202300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 34 | 20240805 | 202200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 35 | 20240805 | 202100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 36 | 20240805 | 202000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 37 | 20240805 | 201900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 38 | 20240805 | 201800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 39 | 20240805 | 201700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 40 | 20240805 | 201600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 41 | 20240805 | 201500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 42 | 20240805 | 201400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 43 | 20240805 | 201300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 44 | 20240805 | 201200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 45 | 20240805 | 201100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 46 | 20240805 | 201000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 47 | 20240805 | 200900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 48 | 20240805 | 200800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 49 | 20240805 | 200700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 50 | 20240805 | 200600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 51 | 20240805 | 200500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 52 | 20240805 | 200400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 53 | 20240805 | 200300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 54 | 20240805 | 200200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 55 | 20240805 | 200100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 56 | 20240805 | 200000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 57 | 20240805 | 195900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 58 | 20240805 | 195800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 59 | 20240805 | 195700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 60 | 20240805 | 195600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 61 | 20240805 | 195500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 62 | 20240805 | 195400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 63 | 20240805 | 195300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 64 | 20240805 | 195200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 65 | 20240805 | 195100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 66 | 20240805 | 195000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 67 | 20240805 | 194900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 68 | 20240805 | 194800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 69 | 20240805 | 194700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 70 | 20240805 | 194600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 71 | 20240805 | 194500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 72 | 20240805 | 194400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 73 | 20240805 | 194300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 74 | 20240805 | 194200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 75 | 20240805 | 194100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 76 | 20240805 | 194000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 77 | 20240805 | 193900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 78 | 20240805 | 193800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 79 | 20240805 | 193700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 80 | 20240805 | 193600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 81 | 20240805 | 193500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 82 | 20240805 | 193400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 83 | 20240805 | 193300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 84 | 20240805 | 193200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 85 | 20240805 | 193100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 86 | 20240805 | 193000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 87 | 20240805 | 192900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 88 | 20240805 | 192800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 89 | 20240805 | 192700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 90 | 20240805 | 192600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 91 | 20240805 | 192500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 92 | 20240805 | 192400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 93 | 20240805 | 192300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 94 | 20240805 | 192200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 95 | 20240805 | 192100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 96 | 20240805 | 192000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 97 | 20240805 | 191900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 98 | 20240805 | 191800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 99 | 20240805 | 191700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 100 | 20240805 | 191600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 101 | 20240805 | 191500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 102 | 20240805 | 191400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 103 | 20240805 | 191300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 104 | 20240805 | 191200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 105 | 20240805 | 191100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 106 | 20240805 | 191000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 107 | 20240805 | 190900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 108 | 20240805 | 190800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 109 | 20240805 | 190700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 110 | 20240805 | 190600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 111 | 20240805 | 190500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 112 | 20240805 | 190400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 113 | 20240805 | 190300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 114 | 20240805 | 190200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 115 | 20240805 | 190100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 116 | 20240805 | 190000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 117 | 20240805 | 185900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 118 | 20240805 | 185800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 119 | 20240805 | 185700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 120 | 20240805 | 185600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 121 | 20240805 | 185500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 122 | 20240805 | 185400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 123 | 20240805 | 185300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 124 | 20240805 | 185200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 125 | 20240805 | 185100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 126 | 20240805 | 185000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 127 | 20240805 | 184900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 128 | 20240805 | 184800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 129 | 20240805 | 184700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 130 | 20240805 | 184600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 131 | 20240805 | 184500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 132 | 20240805 | 184400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 133 | 20240805 | 184300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 134 | 20240805 | 184200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 135 | 20240805 | 184100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 136 | 20240805 | 184000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 137 | 20240805 | 183900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 138 | 20240805 | 183800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 139 | 20240805 | 183700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 140 | 20240805 | 183600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 141 | 20240805 | 183500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 142 | 20240805 | 183400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 143 | 20240805 | 183300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 144 | 20240805 | 183200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 145 | 20240805 | 183100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 146 | 20240805 | 183000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 147 | 20240805 | 182900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 148 | 20240805 | 182800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 149 | 20240805 | 182700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 150 | 20240805 | 182600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 151 | 20240805 | 182500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 152 | 20240805 | 182400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 153 | 20240805 | 182300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 154 | 20240805 | 182200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 155 | 20240805 | 182100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 156 | 20240805 | 182000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 157 | 20240805 | 181900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 158 | 20240805 | 181800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 159 | 20240805 | 181700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 160 | 20240805 | 181600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 161 | 20240805 | 181500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 162 | 20240805 | 181400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 163 | 20240805 | 181300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 164 | 20240805 | 181200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 165 | 20240805 | 181100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 166 | 20240805 | 181000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 167 | 20240805 | 180900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 168 | 20240805 | 180800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 169 | 20240805 | 180700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 170 | 20240805 | 180600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 171 | 20240805 | 180500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 172 | 20240805 | 180400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 173 | 20240805 | 180300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 174 | 20240805 | 180200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 175 | 20240805 | 180100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 176 | 20240805 | 180000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 177 | 20240805 | 175900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 178 | 20240805 | 175800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 179 | 20240805 | 175700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 180 | 20240805 | 175600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 181 | 20240805 | 175500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 182 | 20240805 | 175400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 183 | 20240805 | 175300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 184 | 20240805 | 175200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 185 | 20240805 | 175100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 186 | 20240805 | 175000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 187 | 20240805 | 174900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 188 | 20240805 | 174800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 189 | 20240805 | 174700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 190 | 20240805 | 174600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 191 | 20240805 | 174500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 192 | 20240805 | 174400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 193 | 20240805 | 174300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 194 | 20240805 | 174200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 195 | 20240805 | 174100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 196 | 20240805 | 174000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 197 | 20240805 | 173900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 198 | 20240805 | 173800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 199 | 20240805 | 173700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 200 | 20240805 | 173600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 201 | 20240805 | 173500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 202 | 20240805 | 173400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 203 | 20240805 | 173300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 204 | 20240805 | 173200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 205 | 20240805 | 173100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 206 | 20240805 | 173000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 207 | 20240805 | 172900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 208 | 20240805 | 172800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 209 | 20240805 | 172700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 210 | 20240805 | 172600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 211 | 20240805 | 172500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 212 | 20240805 | 172400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 213 | 20240805 | 172300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 214 | 20240805 | 172200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 215 | 20240805 | 172100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 216 | 20240805 | 172000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 217 | 20240805 | 171900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 218 | 20240805 | 171800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 219 | 20240805 | 171700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 220 | 20240805 | 171600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 221 | 20240805 | 171500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 222 | 20240805 | 171400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 223 | 20240805 | 171300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 224 | 20240805 | 171200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 225 | 20240805 | 171100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 226 | 20240805 | 171000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 227 | 20240805 | 170900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 228 | 20240805 | 170800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 229 | 20240805 | 170700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 230 | 20240805 | 170600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 231 | 20240805 | 170500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 232 | 20240805 | 170400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 233 | 20240805 | 170300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 234 | 20240805 | 170200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 235 | 20240805 | 170100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 236 | 20240805 | 170000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 237 | 20240805 | 165900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 238 | 20240805 | 165800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 239 | 20240805 | 165700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 240 | 20240805 | 165600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 241 | 20240805 | 165500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 242 | 20240805 | 165400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 243 | 20240805 | 165300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 244 | 20240805 | 165200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 245 | 20240805 | 165100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 246 | 20240805 | 165000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 247 | 20240805 | 164900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 248 | 20240805 | 164800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 249 | 20240805 | 164700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 250 | 20240805 | 164600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 251 | 20240805 | 164500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 252 | 20240805 | 164400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 253 | 20240805 | 164300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 254 | 20240805 | 164200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 255 | 20240805 | 164100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 256 | 20240805 | 164000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 257 | 20240805 | 163900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 258 | 20240805 | 163800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 259 | 20240805 | 163700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 260 | 20240805 | 163600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 261 | 20240805 | 163500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 262 | 20240805 | 163400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 263 | 20240805 | 163300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 264 | 20240805 | 163200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 265 | 20240805 | 163100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 266 | 20240805 | 163000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 267 | 20240805 | 162900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 268 | 20240805 | 162800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 269 | 20240805 | 162700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 270 | 20240805 | 162600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 271 | 20240805 | 162500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 272 | 20240805 | 162400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 273 | 20240805 | 162300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 274 | 20240805 | 162200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 275 | 20240805 | 162100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 276 | 20240805 | 162000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 277 | 20240805 | 161900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 278 | 20240805 | 161800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 279 | 20240805 | 161700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 280 | 20240805 | 161600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 281 | 20240805 | 161500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 282 | 20240805 | 161400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 283 | 20240805 | 161300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 284 | 20240805 | 161200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 285 | 20240805 | 161100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 286 | 20240805 | 161000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 287 | 20240805 | 160900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 288 | 20240805 | 160800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 289 | 20240805 | 160700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 290 | 20240805 | 160600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 291 | 20240805 | 160500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 292 | 20240805 | 160400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 293 | 20240805 | 160300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 294 | 20240805 | 160200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 295 | 20240805 | 160100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 296 | 20240805 | 160000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 297 | 20240805 | 155900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 298 | 20240805 | 155800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 299 | 20240805 | 155700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 300 | 20240805 | 155600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 301 | 20240805 | 155500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 302 | 20240805 | 155400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 303 | 20240805 | 155300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 304 | 20240805 | 155200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 305 | 20240805 | 155100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 306 | 20240805 | 155000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 307 | 20240805 | 154900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 308 | 20240805 | 154800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 309 | 20240805 | 154700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 310 | 20240805 | 154600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 311 | 20240805 | 154500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 312 | 20240805 | 154400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 313 | 20240805 | 154300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 314 | 20240805 | 154200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 315 | 20240805 | 154100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 316 | 20240805 | 154000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 317 | 20240805 | 153900 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 318 | 20240805 | 153800 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 319 | 20240805 | 153700 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 320 | 20240805 | 153600 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 321 | 20240805 | 153500 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 322 | 20240805 | 153400 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 323 | 20240805 | 153300 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 324 | 20240805 | 153200 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 325 | 20240805 | 153100 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 326 | 20240805 | 153000 | 258533944500 | 264500 | 264500 | 264500 | 264500 | 25936 |
| 327 | 20240805 | 152900 | 251673872500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 328 | 20240805 | 152800 | 251673872500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 329 | 20240805 | 152700 | 251673872500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 330 | 20240805 | 152600 | 251673872500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 331 | 20240805 | 152500 | 251673872500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 332 | 20240805 | 152400 | 251673872500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 333 | 20240805 | 152300 | 251673872500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 334 | 20240805 | 152200 | 251673872500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 335 | 20240805 | 152100 | 251673872500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 336 | 20240805 | 152000 | 251673872500 | 267000 | 267000 | 267000 | 267000 | 0 |
| 337 | 20240805 | 151900 | 251673872500 | 267000 | 266000 | 267000 | 264500 | 7457 |
| 338 | 20240805 | 151800 | 249692744500 | 266000 | 266500 | 266500 | 263500 | 4015 |
| 339 | 20240805 | 151700 | 248630584500 | 266500 | 265500 | 267500 | 264500 | 5336 |
| 340 | 20240805 | 151600 | 247213574000 | 265500 | 263500 | 266000 | 263000 | 11222 |
| 341 | 20240805 | 151500 | 244243273500 | 263000 | 261000 | 263500 | 260000 | 9997 |
| 342 | 20240805 | 151400 | 241627985500 | 261000 | 262000 | 262000 | 260500 | 3888 |
| 343 | 20240805 | 151300 | 240612065000 | 261500 | 260000 | 262000 | 260000 | 6198 |
| 344 | 20240805 | 151200 | 238994064000 | 260000 | 259500 | 260500 | 258500 | 4693 |
| 345 | 20240805 | 151100 | 237774946000 | 260000 | 259500 | 260000 | 257000 | 7055 |
| 346 | 20240805 | 151000 | 235956949500 | 259500 | 260000 | 261500 | 258500 | 6670 |
| 347 | 20240805 | 150900 | 234220729000 | 261000 | 258500 | 261500 | 258500 | 4676 |
| 348 | 20240805 | 150800 | 233003608000 | 259500 | 260000 | 260000 | 258500 | 4313 |
| 349 | 20240805 | 150700 | 231884869000 | 260000 | 258000 | 260500 | 257500 | 5158 |
| 350 | 20240805 | 150600 | 230546745500 | 257500 | 256500 | 258000 | 256000 | 2152 |
| 351 | 20240805 | 150500 | 229993950000 | 256500 | 257000 | 258000 | 255000 | 4907 |
| 352 | 20240805 | 150400 | 228736097000 | 257500 | 256500 | 259500 | 255500 | 6467 |
| 353 | 20240805 | 150300 | 227071731500 | 256500 | 257000 | 258000 | 254500 | 6880 |
| 354 | 20240805 | 150200 | 225307830000 | 257000 | 255000 | 257500 | 254500 | 3725 |
| 355 | 20240805 | 150100 | 224355912000 | 255000 | 254500 | 258500 | 254000 | 9903 |
| 356 | 20240805 | 150000 | 221816795000 | 255500 | 255000 | 256500 | 254000 | 11109 |
| 357 | 20240805 | 145900 | 218974138500 | 255500 | 252500 | 256000 | 252000 | 5645 |
| 358 | 20240805 | 145800 | 217538777500 | 252000 | 251000 | 253500 | 250000 | 8037 |
| 359 | 20240805 | 145700 | 215516053000 | 251000 | 248500 | 251000 | 247500 | 10263 |
| 360 | 20240805 | 145600 | 212956141500 | 248500 | 243500 | 248500 | 243000 | 4320 |
| 361 | 20240805 | 145500 | 211898469500 | 244000 | 244500 | 244500 | 242500 | 5773 |
| 362 | 20240805 | 145400 | 210493874000 | 244500 | 244000 | 247500 | 242500 | 4059 |
| 363 | 20240805 | 145300 | 209497024000 | 243500 | 243000 | 246000 | 241000 | 7985 |
| 364 | 20240805 | 145200 | 207550144000 | 242500 | 243500 | 245000 | 238000 | 21481 |
| 365 | 20240805 | 145100 | 202369683000 | 243000 | 248000 | 248500 | 243000 | 9157 |
| 366 | 20240805 | 145000 | 200120656000 | 248000 | 249000 | 250500 | 247500 | 8094 |
| 367 | 20240805 | 144900 | 198106646500 | 248500 | 250500 | 251000 | 248500 | 7479 |
| 368 | 20240805 | 144800 | 196238961000 | 250500 | 250500 | 251500 | 250500 | 4293 |
| 369 | 20240805 | 144700 | 195161457000 | 251000 | 250000 | 251500 | 250000 | 6839 |
| 370 | 20240805 | 144600 | 193447261000 | 250000 | 253500 | 254000 | 250000 | 9269 |
| 371 | 20240805 | 144500 | 191113150500 | 253500 | 255000 | 257000 | 253500 | 9113 |
| 372 | 20240805 | 144400 | 188783167500 | 255000 | 254500 | 255500 | 252500 | 13820 |
| 373 | 20240805 | 144300 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 374 | 20240805 | 144200 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 375 | 20240805 | 144100 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 376 | 20240805 | 144000 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 377 | 20240805 | 143900 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 378 | 20240805 | 143800 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 379 | 20240805 | 143700 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 380 | 20240805 | 143600 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 381 | 20240805 | 143500 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 382 | 20240805 | 143400 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 383 | 20240805 | 143300 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 384 | 20240805 | 143200 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 385 | 20240805 | 143100 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 386 | 20240805 | 143000 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 387 | 20240805 | 142900 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 388 | 20240805 | 142800 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 389 | 20240805 | 142700 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 390 | 20240805 | 142600 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 391 | 20240805 | 142500 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 392 | 20240805 | 142400 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 393 | 20240805 | 142300 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 394 | 20240805 | 142200 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 395 | 20240805 | 142100 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 396 | 20240805 | 142000 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 397 | 20240805 | 141900 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 398 | 20240805 | 141800 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 399 | 20240805 | 141700 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 400 | 20240805 | 141600 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 401 | 20240805 | 141500 | 185266794500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 402 | 20240805 | 141400 | 185266794500 | 256500 | 257000 | 257000 | 256000 | 991 |
| 403 | 20240805 | 141300 | 185012771000 | 256500 | 258500 | 259000 | 255500 | 8723 |
| 404 | 20240805 | 141200 | 182770802000 | 259000 | 259000 | 259500 | 258500 | 778 |
| 405 | 20240805 | 141100 | 182569417500 | 259500 | 258500 | 259500 | 258500 | 2363 |
| 406 | 20240805 | 141000 | 181957402500 | 259000 | 259000 | 259000 | 258500 | 1400 |
| 407 | 20240805 | 140900 | 181595439500 | 259000 | 259000 | 260000 | 258000 | 4015 |
| 408 | 20240805 | 140800 | 180556910000 | 258500 | 259000 | 259500 | 258000 | 3097 |
| 409 | 20240805 | 140700 | 179755624500 | 259000 | 260000 | 260000 | 259000 | 1809 |
| 410 | 20240805 | 140600 | 179286855500 | 260000 | 259500 | 260000 | 259000 | 1785 |
| 411 | 20240805 | 140500 | 178823691500 | 259500 | 261000 | 261000 | 259500 | 12827 |
| 412 | 20240805 | 140400 | 175488850000 | 261000 | 261000 | 261500 | 260500 | 2847 |
| 413 | 20240805 | 140300 | 174746283500 | 261000 | 262500 | 262500 | 261000 | 3995 |
| 414 | 20240805 | 140200 | 173701612500 | 262000 | 262000 | 262500 | 262000 | 571 |
| 415 | 20240805 | 140100 | 173551938000 | 262000 | 262500 | 263000 | 262000 | 673 |
| 416 | 20240805 | 140000 | 173375479000 | 262500 | 262500 | 263000 | 262500 | 519 |
| 417 | 20240805 | 135900 | 173239182000 | 263000 | 263000 | 263000 | 262000 | 1465 |
| 418 | 20240805 | 135800 | 172854602500 | 263000 | 263000 | 263000 | 262500 | 828 |
| 419 | 20240805 | 135700 | 172637232000 | 263000 | 262000 | 263000 | 261500 | 1564 |
| 420 | 20240805 | 135600 | 172226801500 | 262000 | 262500 | 262500 | 262000 | 750 |
| 421 | 20240805 | 135500 | 172030272000 | 262000 | 262500 | 262500 | 261500 | 2269 |
| 422 | 20240805 | 135400 | 171436327500 | 262500 | 262000 | 262500 | 262000 | 1357 |
| 423 | 20240805 | 135300 | 171080742500 | 262500 | 262000 | 263000 | 262000 | 4387 |
| 424 | 20240805 | 135200 | 169930284500 | 262000 | 263500 | 263500 | 262000 | 1778 |
| 425 | 20240805 | 135100 | 169463717500 | 263500 | 263500 | 264000 | 263000 | 636 |
| 426 | 20240805 | 135000 | 169296283000 | 263000 | 263500 | 264000 | 263000 | 1396 |
| 427 | 20240805 | 134900 | 168928598000 | 263000 | 263000 | 263500 | 262500 | 3236 |
| 428 | 20240805 | 134800 | 168076697500 | 263000 | 262500 | 263500 | 262500 | 3249 |
| 429 | 20240805 | 134700 | 167222366000 | 262500 | 263500 | 264000 | 262500 | 2846 |
| 430 | 20240805 | 134600 | 166473185000 | 264000 | 264000 | 264500 | 263500 | 1472 |
| 431 | 20240805 | 134500 | 166084702000 | 263500 | 264000 | 264500 | 263500 | 424 |
| 432 | 20240805 | 134400 | 165972877000 | 264000 | 265000 | 265000 | 263500 | 646 |
| 433 | 20240805 | 134300 | 165802199500 | 265000 | 264500 | 265500 | 264000 | 2024 |
| 434 | 20240805 | 134200 | 165266919000 | 264500 | 265000 | 265000 | 264000 | 2137 |
| 435 | 20240805 | 134100 | 164702421000 | 264500 | 265000 | 265000 | 264500 | 242 |
| 436 | 20240805 | 134000 | 164638334500 | 265000 | 265000 | 265500 | 264500 | 938 |
| 437 | 20240805 | 133900 | 164389843500 | 265000 | 265000 | 265500 | 264500 | 776 |
| 438 | 20240805 | 133800 | 164184183000 | 264500 | 264500 | 265000 | 264000 | 504 |
| 439 | 20240805 | 133700 | 164050873000 | 264500 | 264500 | 265500 | 264500 | 3606 |
| 440 | 20240805 | 133600 | 163096438000 | 264500 | 265000 | 265500 | 264500 | 513 |
| 441 | 20240805 | 133500 | 162960562000 | 265000 | 265500 | 266500 | 265000 | 1035 |
| 442 | 20240805 | 133400 | 162685657000 | 265500 | 265500 | 266000 | 265500 | 478 |
| 443 | 20240805 | 133300 | 162558717000 | 265500 | 266000 | 266000 | 265000 | 876 |
| 444 | 20240805 | 133200 | 162326163500 | 266000 | 267000 | 267000 | 265500 | 2488 |
| 445 | 20240805 | 133100 | 161663881000 | 266500 | 267000 | 267500 | 266500 | 371 |
| 446 | 20240805 | 133000 | 161564895500 | 267000 | 267000 | 267500 | 266500 | 1092 |
| 447 | 20240805 | 132900 | 161273331500 | 267000 | 266000 | 267500 | 266000 | 1071 |
| 448 | 20240805 | 132800 | 160987665500 | 266500 | 267000 | 267000 | 266500 | 466 |
| 449 | 20240805 | 132700 | 160863423500 | 267000 | 267000 | 267000 | 266500 | 544 |
| 450 | 20240805 | 132600 | 160718261000 | 267000 | 267500 | 267500 | 266500 | 761 |
| 451 | 20240805 | 132500 | 160515077000 | 267500 | 267000 | 268000 | 266500 | 658 |
| 452 | 20240805 | 132400 | 160339124000 | 266500 | 266500 | 267000 | 266000 | 935 |
| 453 | 20240805 | 132300 | 160089776000 | 266500 | 267000 | 267000 | 266500 | 553 |
| 454 | 20240805 | 132200 | 159942290000 | 267000 | 267000 | 267500 | 266500 | 1194 |
| 455 | 20240805 | 132100 | 159623772500 | 267000 | 267000 | 267000 | 266500 | 690 |
| 456 | 20240805 | 132000 | 159439574000 | 266500 | 267000 | 267000 | 266500 | 755 |
| 457 | 20240805 | 131900 | 159238143500 | 266500 | 268000 | 268000 | 266500 | 2113 |
| 458 | 20240805 | 131800 | 158673090000 | 268000 | 267500 | 268500 | 267000 | 1378 |
| 459 | 20240805 | 131700 | 158304261500 | 267500 | 267000 | 267500 | 266500 | 819 |
| 460 | 20240805 | 131600 | 158085480500 | 267000 | 267000 | 267000 | 266000 | 1472 |
| 461 | 20240805 | 131500 | 157692987000 | 267000 | 265500 | 267000 | 265500 | 1873 |
| 462 | 20240805 | 131400 | 157194223500 | 265500 | 265000 | 266000 | 265000 | 831 |
| 463 | 20240805 | 131300 | 156973792500 | 265000 | 263500 | 265000 | 263000 | 1718 |
| 464 | 20240805 | 131200 | 156520019500 | 263500 | 263500 | 264000 | 263000 | 483 |
| 465 | 20240805 | 131100 | 156392751000 | 263500 | 264000 | 264500 | 263500 | 1460 |
| 466 | 20240805 | 131000 | 156007678500 | 264000 | 264000 | 264500 | 264000 | 372 |
| 467 | 20240805 | 130900 | 155909422500 | 264000 | 264500 | 264500 | 264000 | 681 |
| 468 | 20240805 | 130800 | 155729618000 | 264500 | 264000 | 265000 | 264000 | 1185 |
| 469 | 20240805 | 130700 | 155416457500 | 264000 | 265000 | 265500 | 264000 | 700 |
| 470 | 20240805 | 130600 | 155231214000 | 265000 | 265000 | 265500 | 265000 | 514 |
| 471 | 20240805 | 130500 | 155094886500 | 265000 | 264500 | 265000 | 264000 | 1431 |
| 472 | 20240805 | 130400 | 154716262000 | 264000 | 263500 | 264500 | 263500 | 1415 |
| 473 | 20240805 | 130300 | 154342851000 | 263500 | 265000 | 265000 | 263500 | 1456 |
| 474 | 20240805 | 130200 | 153958291000 | 265000 | 264000 | 265000 | 263500 | 985 |
| 475 | 20240805 | 130100 | 153697992000 | 264000 | 264500 | 265000 | 263500 | 1372 |
| 476 | 20240805 | 130000 | 153335615000 | 264000 | 263500 | 264500 | 263500 | 2433 |
| 477 | 20240805 | 125900 | 152693260500 | 264000 | 264500 | 264500 | 263500 | 1495 |
| 478 | 20240805 | 125800 | 152298591500 | 264000 | 264500 | 265000 | 264000 | 987 |
| 479 | 20240805 | 125700 | 152037650000 | 264500 | 264500 | 265000 | 264500 | 831 |
| 480 | 20240805 | 125600 | 151817808000 | 265000 | 264500 | 265000 | 264500 | 4372 |
| 481 | 20240805 | 125500 | 150659485500 | 265000 | 265000 | 265500 | 264500 | 889 |
| 482 | 20240805 | 125400 | 150423883500 | 265500 | 265500 | 265500 | 265000 | 1859 |
| 483 | 20240805 | 125300 | 149930560500 | 265500 | 265000 | 265500 | 265000 | 372 |
| 484 | 20240805 | 125200 | 149831891000 | 265500 | 265000 | 265500 | 265000 | 1240 |
| 485 | 20240805 | 125100 | 149502983000 | 265500 | 265500 | 265500 | 265000 | 612 |
| 486 | 20240805 | 125000 | 149340588000 | 265500 | 266000 | 266000 | 265000 | 273 |
| 487 | 20240805 | 124900 | 149268133500 | 265500 | 265500 | 266000 | 265500 | 1135 |
| 488 | 20240805 | 124800 | 148966785500 | 265500 | 265500 | 266000 | 265000 | 676 |
| 489 | 20240805 | 124700 | 148787231000 | 265500 | 265500 | 265500 | 265000 | 1012 |
| 490 | 20240805 | 124600 | 148518749000 | 265500 | 265500 | 266500 | 265500 | 2567 |
| 491 | 20240805 | 124500 | 147836968500 | 265500 | 265500 | 265500 | 265000 | 937 |
| 492 | 20240805 | 124400 | 147588434500 | 265500 | 265000 | 266000 | 265000 | 1071 |
| 493 | 20240805 | 124300 | 147304406500 | 265000 | 266500 | 267000 | 265000 | 788 |
| 494 | 20240805 | 124200 | 147095012000 | 266500 | 266500 | 267000 | 266000 | 832 |
| 495 | 20240805 | 124100 | 146873159500 | 266500 | 267000 | 267500 | 266500 | 1130 |
| 496 | 20240805 | 124000 | 146571542000 | 267000 | 267500 | 267500 | 266500 | 1236 |
| 497 | 20240805 | 123900 | 146241086000 | 267000 | 265500 | 267000 | 265000 | 1818 |
| 498 | 20240805 | 123800 | 145756921000 | 265500 | 266000 | 266000 | 265000 | 921 |
| 499 | 20240805 | 123700 | 145512695500 | 265500 | 266000 | 266000 | 265500 | 396 |
| 500 | 20240805 | 123600 | 145407550000 | 266000 | 265000 | 266000 | 264500 | 2438 |
| 501 | 20240805 | 123500 | 144762228000 | 265000 | 265500 | 266000 | 265000 | 2461 |
| 502 | 20240805 | 123400 | 144109514500 | 265500 | 266000 | 266000 | 265500 | 1010 |
| 503 | 20240805 | 123300 | 143841341500 | 266000 | 265500 | 266000 | 265500 | 573 |
| 504 | 20240805 | 123200 | 143689060500 | 265500 | 266000 | 266500 | 265500 | 1534 |
| 505 | 20240805 | 123100 | 143281647500 | 266000 | 265500 | 266500 | 265500 | 1516 |
| 506 | 20240805 | 123000 | 142878947000 | 265500 | 266000 | 266000 | 265500 | 355 |
| 507 | 20240805 | 122900 | 142784637500 | 266000 | 265500 | 266000 | 265000 | 1364 |
| 508 | 20240805 | 122800 | 142422224000 | 265500 | 266000 | 266500 | 265500 | 1495 |
| 509 | 20240805 | 122700 | 142024961000 | 265500 | 266500 | 267000 | 265500 | 1826 |
| 510 | 20240805 | 122600 | 141538780500 | 266500 | 267000 | 267500 | 266500 | 765 |
| 511 | 20240805 | 122500 | 141334452500 | 267000 | 267000 | 267500 | 267000 | 482 |
| 512 | 20240805 | 122400 | 141205731000 | 267500 | 267000 | 267500 | 267000 | 554 |
| 513 | 20240805 | 122300 | 141057802500 | 267500 | 268000 | 268500 | 267000 | 1470 |
| 514 | 20240805 | 122200 | 140663959500 | 268000 | 267500 | 268000 | 267500 | 348 |
| 515 | 20240805 | 122100 | 140570824000 | 268000 | 267500 | 268500 | 267500 | 1071 |
| 516 | 20240805 | 122000 | 140283849000 | 268000 | 268000 | 268000 | 267000 | 380 |
| 517 | 20240805 | 121900 | 140182172000 | 267500 | 267500 | 268000 | 267000 | 501 |
| 518 | 20240805 | 121800 | 140048205500 | 267000 | 267000 | 267500 | 267000 | 953 |
| 519 | 20240805 | 121700 | 139793714500 | 267000 | 267500 | 267500 | 266500 | 671 |
| 520 | 20240805 | 121600 | 139614566000 | 267500 | 267000 | 268000 | 267000 | 1267 |
| 521 | 20240805 | 121500 | 139275690000 | 267000 | 267500 | 267500 | 266500 | 898 |
| 522 | 20240805 | 121400 | 139035917500 | 267000 | 266500 | 267500 | 266500 | 1482 |
| 523 | 20240805 | 121300 | 138640488000 | 266000 | 266500 | 267000 | 266000 | 704 |
| 524 | 20240805 | 121200 | 138452847500 | 266500 | 265500 | 267000 | 265500 | 1610 |
| 525 | 20240805 | 121100 | 138023965000 | 265500 | 266500 | 267000 | 265500 | 2000 |
| 526 | 20240805 | 121000 | 137491759000 | 266500 | 267500 | 268000 | 266500 | 705 |
| 527 | 20240805 | 120900 | 137303400500 | 268000 | 267000 | 268000 | 267000 | 436 |
| 528 | 20240805 | 120800 | 137186762500 | 267000 | 267000 | 268000 | 266500 | 3285 |
| 529 | 20240805 | 120700 | 136310148000 | 266500 | 268000 | 268500 | 266500 | 1577 |
| 530 | 20240805 | 120600 | 135888656500 | 268000 | 268000 | 268500 | 268000 | 682 |
| 531 | 20240805 | 120500 | 135705767000 | 268500 | 269500 | 269500 | 268000 | 659 |
| 532 | 20240805 | 120400 | 135528855500 | 269000 | 269000 | 270000 | 269000 | 538 |
| 533 | 20240805 | 120300 | 135384046000 | 269000 | 271000 | 271500 | 269000 | 756 |
| 534 | 20240805 | 120200 | 135180018000 | 271000 | 271500 | 272000 | 271000 | 1111 |
| 535 | 20240805 | 120100 | 134878484500 | 271500 | 271000 | 272000 | 270500 | 1122 |
| 536 | 20240805 | 120000 | 134574239000 | 270500 | 270500 | 271000 | 270000 | 457 |
| 537 | 20240805 | 115900 | 134450661500 | 270000 | 270000 | 271000 | 270000 | 909 |
| 538 | 20240805 | 115800 | 134204992500 | 270000 | 270000 | 270500 | 267500 | 3556 |
| 539 | 20240805 | 115700 | 133247465000 | 270500 | 270500 | 270500 | 270000 | 466 |
| 540 | 20240805 | 115600 | 133121545000 | 270500 | 269500 | 271000 | 268000 | 6050 |
| 541 | 20240805 | 115500 | 131494524000 | 269500 | 270000 | 270500 | 268500 | 2918 |
| 542 | 20240805 | 115400 | 130709133000 | 270000 | 270500 | 271000 | 270000 | 471 |
| 543 | 20240805 | 115300 | 130581615500 | 270500 | 270000 | 271000 | 270000 | 1407 |
| 544 | 20240805 | 115200 | 130201068500 | 270000 | 270000 | 270500 | 269500 | 588 |
| 545 | 20240805 | 115100 | 130042258000 | 270000 | 270000 | 270500 | 270000 | 823 |
| 546 | 20240805 | 115000 | 129819961000 | 270000 | 270000 | 270500 | 270000 | 1919 |
| 547 | 20240805 | 114900 | 129301774500 | 270000 | 270500 | 270500 | 270000 | 1658 |
| 548 | 20240805 | 114800 | 128854087500 | 270000 | 270500 | 271000 | 270000 | 544 |
| 549 | 20240805 | 114700 | 128706943000 | 271000 | 270500 | 271000 | 270500 | 176 |
| 550 | 20240805 | 114600 | 128659308000 | 271000 | 270500 | 271000 | 270500 | 174 |
| 551 | 20240805 | 114500 | 128612221000 | 270500 | 270500 | 271000 | 270500 | 220 |
| 552 | 20240805 | 114400 | 128552704500 | 270000 | 270500 | 271000 | 270000 | 592 |
| 553 | 20240805 | 114300 | 128392577000 | 270500 | 271000 | 271000 | 270500 | 319 |
| 554 | 20240805 | 114200 | 128306283000 | 270500 | 270000 | 271000 | 270000 | 501 |
| 555 | 20240805 | 114100 | 128170781500 | 270000 | 271500 | 271500 | 270000 | 2436 |
| 556 | 20240805 | 114000 | 127511595500 | 271000 | 271000 | 271500 | 271000 | 235 |
| 557 | 20240805 | 113900 | 127447894000 | 271000 | 271000 | 271500 | 271000 | 106 |
| 558 | 20240805 | 113800 | 127419162000 | 271500 | 271000 | 271500 | 270500 | 573 |
| 559 | 20240805 | 113700 | 127263901000 | 271000 | 271000 | 271500 | 271000 | 509 |
| 560 | 20240805 | 113600 | 127125844500 | 271500 | 270500 | 271500 | 270500 | 569 |
| 561 | 20240805 | 113500 | 126971543000 | 271000 | 271000 | 271500 | 270500 | 1164 |
| 562 | 20240805 | 113400 | 126655895500 | 271000 | 271000 | 271500 | 270500 | 1175 |
| 563 | 20240805 | 113300 | 126337544000 | 271000 | 271500 | 272000 | 271000 | 569 |
| 564 | 20240805 | 113200 | 126183101500 | 271500 | 272000 | 272000 | 271500 | 548 |
| 565 | 20240805 | 113100 | 126034126000 | 272000 | 272500 | 272500 | 271500 | 600 |
| 566 | 20240805 | 113000 | 125871089000 | 272500 | 273000 | 273000 | 272000 | 535 |
| 567 | 20240805 | 112900 | 125725382500 | 272500 | 273000 | 273500 | 272500 | 813 |
| 568 | 20240805 | 112800 | 125503412000 | 273000 | 273500 | 273500 | 273000 | 359 |
| 569 | 20240805 | 112700 | 125405299000 | 273500 | 272500 | 273500 | 272500 | 470 |
| 570 | 20240805 | 112600 | 125276910000 | 272500 | 274000 | 274000 | 272000 | 1972 |
| 571 | 20240805 | 112500 | 124738848500 | 274000 | 273500 | 274000 | 273000 | 769 |
| 572 | 20240805 | 112400 | 124528485000 | 273500 | 273500 | 273500 | 273000 | 697 |
| 573 | 20240805 | 112300 | 124337890500 | 273500 | 273000 | 274000 | 273000 | 2195 |
| 574 | 20240805 | 112200 | 123737257000 | 273500 | 272500 | 273500 | 272500 | 1793 |
| 575 | 20240805 | 112100 | 123247965000 | 272500 | 272000 | 272500 | 272000 | 2096 |
| 576 | 20240805 | 112000 | 122677267500 | 272000 | 271500 | 272000 | 271000 | 300 |
| 577 | 20240805 | 111900 | 122595795500 | 271500 | 270000 | 272000 | 270000 | 2215 |
| 578 | 20240805 | 111800 | 121995825500 | 270000 | 270500 | 270500 | 270000 | 154 |
| 579 | 20240805 | 111700 | 121954230000 | 270500 | 270500 | 270500 | 270000 | 240 |
| 580 | 20240805 | 111600 | 121889417000 | 270500 | 270500 | 271000 | 270000 | 849 |
| 581 | 20240805 | 111500 | 121659789000 | 270500 | 270500 | 270500 | 270000 | 718 |
| 582 | 20240805 | 111400 | 121465687500 | 270000 | 270500 | 271000 | 270000 | 377 |
| 583 | 20240805 | 111300 | 121363730000 | 271000 | 271000 | 271000 | 270000 | 1175 |
| 584 | 20240805 | 111200 | 121045864000 | 271000 | 272000 | 272000 | 270500 | 2064 |
| 585 | 20240805 | 111100 | 120485502500 | 272000 | 272000 | 272000 | 271500 | 1813 |
| 586 | 20240805 | 111000 | 119992907000 | 272000 | 270500 | 272000 | 270500 | 1883 |
| 587 | 20240805 | 110900 | 119482110500 | 270000 | 270500 | 271000 | 269000 | 1048 |
| 588 | 20240805 | 110800 | 119199265500 | 271000 | 269000 | 271000 | 268500 | 2065 |
| 589 | 20240805 | 110700 | 118642379000 | 269000 | 269000 | 270000 | 269000 | 2153 |
| 590 | 20240805 | 110600 | 118062407000 | 269500 | 270000 | 270000 | 269000 | 623 |
| 591 | 20240805 | 110500 | 117894697000 | 270000 | 270000 | 271000 | 269500 | 2817 |
| 592 | 20240805 | 110400 | 117134108000 | 270500 | 270500 | 271000 | 270000 | 219 |
| 593 | 20240805 | 110300 | 117074906000 | 270500 | 270500 | 270500 | 270000 | 889 |
| 594 | 20240805 | 110200 | 116834503000 | 270000 | 270000 | 270500 | 269000 | 696 |
| 595 | 20240805 | 110100 | 116646820000 | 270000 | 269000 | 270500 | 268500 | 1435 |
| 596 | 20240805 | 110000 | 116260453000 | 268500 | 269000 | 269500 | 268500 | 952 |
| 597 | 20240805 | 105900 | 116004379000 | 269000 | 269500 | 271000 | 269000 | 922 |
| 598 | 20240805 | 105800 | 115755624000 | 269500 | 269500 | 270000 | 269000 | 2079 |
| 599 | 20240805 | 105700 | 115195610500 | 269500 | 269500 | 270000 | 269500 | 882 |
| 600 | 20240805 | 105600 | 114957824500 | 270000 | 269500 | 270500 | 269000 | 2290 |
| 601 | 20240805 | 105500 | 114340565500 | 269500 | 270000 | 270500 | 269500 | 737 |
| 602 | 20240805 | 105400 | 114141718000 | 270000 | 271000 | 271000 | 269500 | 3003 |
| 603 | 20240805 | 105300 | 113329768500 | 271000 | 271000 | 271500 | 270500 | 612 |
| 604 | 20240805 | 105200 | 113164035500 | 271000 | 271500 | 272000 | 271000 | 1042 |
| 605 | 20240805 | 105100 | 112881384500 | 272000 | 272000 | 272500 | 271500 | 970 |
| 606 | 20240805 | 105000 | 112617667000 | 272000 | 272500 | 272500 | 271500 | 1786 |
| 607 | 20240805 | 104900 | 112131868500 | 272000 | 272000 | 272500 | 272000 | 361 |
| 608 | 20240805 | 104800 | 112033631000 | 272000 | 272000 | 272500 | 271500 | 327 |
| 609 | 20240805 | 104700 | 111944635000 | 272000 | 271500 | 273000 | 271500 | 985 |
| 610 | 20240805 | 104600 | 111676518000 | 271500 | 271500 | 272000 | 271000 | 632 |
| 611 | 20240805 | 104500 | 111504990000 | 272000 | 270500 | 272000 | 270500 | 1330 |
| 612 | 20240805 | 104400 | 111144299500 | 271000 | 270000 | 271000 | 270000 | 1652 |
| 613 | 20240805 | 104300 | 110697742000 | 270500 | 271500 | 271500 | 270000 | 4552 |
| 614 | 20240805 | 104200 | 109467355500 | 271000 | 271500 | 272000 | 271000 | 1129 |
| 615 | 20240805 | 104100 | 109160908000 | 272000 | 272000 | 273000 | 271500 | 853 |
| 616 | 20240805 | 104000 | 108928534500 | 272500 | 271000 | 273000 | 270500 | 1517 |
| 617 | 20240805 | 103900 | 108516810500 | 271000 | 271000 | 271500 | 270500 | 1015 |
| 618 | 20240805 | 103800 | 108241727500 | 271500 | 272000 | 272000 | 271000 | 768 |
| 619 | 20240805 | 103700 | 108033168000 | 272000 | 271500 | 272500 | 271500 | 728 |
| 620 | 20240805 | 103600 | 107835124500 | 271500 | 270500 | 272000 | 270000 | 1616 |
| 621 | 20240805 | 103500 | 107397769000 | 270500 | 271000 | 271000 | 270000 | 806 |
| 622 | 20240805 | 103400 | 107179864000 | 270500 | 272000 | 272500 | 270500 | 2465 |
| 623 | 20240805 | 103300 | 106510872500 | 272500 | 273500 | 273500 | 272000 | 1244 |
| 624 | 20240805 | 103200 | 106171350000 | 273000 | 273000 | 273000 | 272500 | 962 |
| 625 | 20240805 | 103100 | 105908752500 | 273000 | 272000 | 273500 | 272000 | 1821 |
| 626 | 20240805 | 103000 | 105412240000 | 272000 | 271000 | 272000 | 270500 | 1912 |
| 627 | 20240805 | 102900 | 104893450500 | 271000 | 271500 | 271500 | 270500 | 1598 |
| 628 | 20240805 | 102800 | 104460656500 | 271000 | 270000 | 271500 | 270000 | 2742 |
| 629 | 20240805 | 102700 | 103718543000 | 270000 | 270500 | 271000 | 270000 | 1207 |
| 630 | 20240805 | 102600 | 103392260500 | 270500 | 271000 | 271500 | 270500 | 3113 |
| 631 | 20240805 | 102500 | 102549358000 | 271500 | 271500 | 271500 | 271000 | 1014 |
| 632 | 20240805 | 102400 | 102274487000 | 271000 | 272500 | 272500 | 271000 | 2165 |
| 633 | 20240805 | 102300 | 101686587000 | 272000 | 272500 | 273000 | 272000 | 1394 |
| 634 | 20240805 | 102200 | 101306977500 | 272500 | 273500 | 274000 | 272500 | 1753 |
| 635 | 20240805 | 102100 | 100828149500 | 273500 | 273500 | 274000 | 273000 | 776 |
| 636 | 20240805 | 102000 | 100615773000 | 273500 | 272500 | 274000 | 272000 | 582 |
| 637 | 20240805 | 101900 | 100456975000 | 272500 | 273500 | 274000 | 272500 | 2655 |
| 638 | 20240805 | 101800 | 99731482000 | 274000 | 272500 | 274000 | 272000 | 11618 |
| 639 | 20240805 | 101700 | 96568939500 | 272500 | 273000 | 273000 | 272500 | 772 |
| 640 | 20240805 | 101600 | 96358544000 | 273000 | 272500 | 273500 | 272500 | 1710 |
| 641 | 20240805 | 101500 | 95891903500 | 273000 | 273000 | 273500 | 272500 | 2988 |
| 642 | 20240805 | 101400 | 95076561500 | 273000 | 274000 | 274500 | 273000 | 2388 |
| 643 | 20240805 | 101300 | 94423308000 | 274000 | 275000 | 275000 | 273500 | 3053 |
| 644 | 20240805 | 101200 | 93586324500 | 275000 | 275500 | 276000 | 274500 | 1720 |
| 645 | 20240805 | 101100 | 93113007000 | 276000 | 275500 | 276000 | 274500 | 3546 |
| 646 | 20240805 | 101000 | 92136500000 | 275500 | 275000 | 276000 | 275000 | 1090 |
| 647 | 20240805 | 100900 | 91836379000 | 275500 | 274500 | 276000 | 274500 | 2858 |
| 648 | 20240805 | 100800 | 91049831500 | 275000 | 276000 | 276000 | 274500 | 3831 |
| 649 | 20240805 | 100700 | 89995601500 | 275500 | 276500 | 277000 | 275500 | 2419 |
| 650 | 20240805 | 100600 | 89328115000 | 276500 | 276000 | 277000 | 276000 | 1552 |
| 651 | 20240805 | 100500 | 88899028500 | 276000 | 275500 | 278000 | 275500 | 3634 |
| 652 | 20240805 | 100400 | 87895689500 | 275500 | 276500 | 276500 | 275500 | 4547 |
| 653 | 20240805 | 100300 | 86641302000 | 276000 | 279500 | 279500 | 276000 | 6122 |
| 654 | 20240805 | 100200 | 84939483000 | 279000 | 280000 | 280500 | 278500 | 6908 |
| 655 | 20240805 | 100100 | 83007697500 | 280000 | 279000 | 280000 | 278500 | 9684 |
| 656 | 20240805 | 100000 | 80301222500 | 278500 | 277000 | 279000 | 276500 | 5495 |
| 657 | 20240805 | 095900 | 78773536000 | 277000 | 277500 | 278500 | 276500 | 7982 |
| 658 | 20240805 | 095800 | 76557787000 | 277500 | 276500 | 277500 | 276000 | 4977 |
| 659 | 20240805 | 095700 | 75180424500 | 276500 | 276000 | 276500 | 275500 | 990 |
| 660 | 20240805 | 095600 | 74907281000 | 276000 | 276500 | 276500 | 275500 | 805 |
| 661 | 20240805 | 095500 | 74685007500 | 276500 | 275500 | 276500 | 275500 | 1516 |
| 662 | 20240805 | 095400 | 74266646500 | 275500 | 276000 | 276500 | 275500 | 1166 |
| 663 | 20240805 | 095300 | 73944904000 | 275500 | 276000 | 276000 | 275500 | 847 |
| 664 | 20240805 | 095200 | 73711252500 | 275500 | 275500 | 276500 | 275000 | 1401 |
| 665 | 20240805 | 095100 | 73325104500 | 275000 | 275000 | 276500 | 275000 | 3780 |
| 666 | 20240805 | 095000 | 72283588500 | 275000 | 275500 | 275500 | 275000 | 886 |
| 667 | 20240805 | 094900 | 72039783500 | 275500 | 274500 | 276000 | 274000 | 1555 |
| 668 | 20240805 | 094800 | 71612013000 | 274000 | 276000 | 276000 | 274000 | 2230 |
| 669 | 20240805 | 094700 | 70998387000 | 275500 | 275000 | 276000 | 274000 | 1880 |
| 670 | 20240805 | 094600 | 70481576500 | 274500 | 273500 | 274500 | 273000 | 1095 |
| 671 | 20240805 | 094500 | 70181424500 | 273000 | 273000 | 274500 | 272000 | 2237 |
| 672 | 20240805 | 094400 | 69571052500 | 273000 | 272500 | 273000 | 272000 | 1582 |
| 673 | 20240805 | 094300 | 69140076500 | 273000 | 273000 | 273500 | 272000 | 1999 |
| 674 | 20240805 | 094200 | 68594586500 | 273000 | 274000 | 274500 | 272000 | 5006 |
| 675 | 20240805 | 094100 | 67226500500 | 274000 | 277000 | 277000 | 273500 | 6106 |
| 676 | 20240805 | 094000 | 65544995500 | 277500 | 276000 | 277500 | 275500 | 7213 |
| 677 | 20240805 | 093900 | 63550591500 | 275500 | 276000 | 276000 | 273500 | 5217 |
| 678 | 20240805 | 093800 | 62116474000 | 276000 | 275000 | 276500 | 275000 | 4633 |
| 679 | 20240805 | 093700 | 60839617500 | 275000 | 274000 | 275500 | 273500 | 1323 |
| 680 | 20240805 | 093600 | 60476450500 | 274000 | 275000 | 276000 | 273500 | 5887 |
| 681 | 20240805 | 093500 | 58860605000 | 274500 | 274000 | 275000 | 273500 | 3457 |
| 682 | 20240805 | 093400 | 57912729500 | 274500 | 272500 | 274500 | 272500 | 2787 |
| 683 | 20240805 | 093300 | 57150516500 | 273000 | 273500 | 273500 | 271500 | 4179 |
| 684 | 20240805 | 093200 | 56011029000 | 273500 | 271500 | 274000 | 271500 | 2310 |
| 685 | 20240805 | 093100 | 55380600000 | 271500 | 271500 | 272000 | 270000 | 3874 |
| 686 | 20240805 | 093000 | 54332015000 | 271000 | 273500 | 273500 | 270500 | 4773 |
| 687 | 20240805 | 092900 | 53033495500 | 273500 | 272500 | 274500 | 272500 | 3413 |
| 688 | 20240805 | 092800 | 52100708500 | 273500 | 273000 | 275500 | 272500 | 9493 |
| 689 | 20240805 | 092700 | 49499379500 | 273000 | 271500 | 273000 | 271500 | 2730 |
| 690 | 20240805 | 092600 | 48756175500 | 271000 | 272000 | 272000 | 270500 | 1143 |
| 691 | 20240805 | 092500 | 48446139500 | 272000 | 271000 | 272500 | 270500 | 5018 |
| 692 | 20240805 | 092400 | 47081801000 | 271000 | 269500 | 271000 | 269000 | 4447 |
| 693 | 20240805 | 092300 | 45879885000 | 269500 | 269000 | 270000 | 268000 | 2999 |
| 694 | 20240805 | 092200 | 45072842000 | 269000 | 266500 | 269000 | 266000 | 2411 |
| 695 | 20240805 | 092100 | 44427768500 | 266000 | 266500 | 267500 | 265500 | 2686 |
| 696 | 20240805 | 092000 | 43713044000 | 267000 | 266000 | 267000 | 265500 | 2454 |
| 697 | 20240805 | 091900 | 43059274000 | 266500 | 267000 | 268500 | 266000 | 1228 |
| 698 | 20240805 | 091800 | 42731859500 | 267000 | 269500 | 270000 | 266500 | 3314 |
| 699 | 20240805 | 091700 | 41841644500 | 269000 | 268000 | 270000 | 266500 | 3400 |
| 700 | 20240805 | 091600 | 40930328000 | 267500 | 269500 | 270000 | 267500 | 4996 |
| 701 | 20240805 | 091500 | 39587753000 | 269500 | 270500 | 270500 | 269000 | 3827 |
| 702 | 20240805 | 091400 | 38554633000 | 270500 | 269000 | 270500 | 267500 | 4399 |
| 703 | 20240805 | 091300 | 37372098000 | 268500 | 270500 | 270500 | 268000 | 5564 |
| 704 | 20240805 | 091200 | 35876012500 | 270000 | 269000 | 271000 | 268500 | 6562 |
| 705 | 20240805 | 091100 | 34105425000 | 269000 | 268000 | 269500 | 267500 | 6140 |
| 706 | 20240805 | 091000 | 32455557000 | 268000 | 265500 | 268000 | 265500 | 5504 |
| 707 | 20240805 | 090900 | 30987481000 | 266000 | 262500 | 266500 | 262500 | 9086 |
| 708 | 20240805 | 090800 | 28588466500 | 263000 | 263500 | 264500 | 262500 | 5108 |
| 709 | 20240805 | 090700 | 27242512500 | 264000 | 261500 | 264000 | 260000 | 18631 |
| 710 | 20240805 | 090600 | 22363722000 | 261000 | 262000 | 262500 | 260500 | 7677 |
| 711 | 20240805 | 090500 | 20353993000 | 262500 | 264000 | 264500 | 262000 | 7166 |
| 712 | 20240805 | 090400 | 18467691500 | 264000 | 265500 | 266000 | 264000 | 7021 |
| 713 | 20240805 | 090300 | 16609787500 | 266000 | 266500 | 268000 | 264000 | 6037 |
| 714 | 20240805 | 090200 | 15005253000 | 266500 | 267500 | 268500 | 264500 | 10389 |
| 715 | 20240805 | 090100 | 12232172500 | 268000 | 263500 | 268000 | 261500 | 17440 |
| 716 | 20240805 | 090000 | 7613636000 | 263500 | 262000 | 266000 | 262000 | 29012 |