35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 48212 |
| 3 | 20240805 | 184300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 4 | 20240805 | 184200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 5 | 20240805 | 184100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 6 | 20240805 | 184000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 7 | 20240805 | 183900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 8 | 20240805 | 183800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 9 | 20240805 | 183700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 10 | 20240805 | 183600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 11 | 20240805 | 183500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 12 | 20240805 | 183400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 13 | 20240805 | 183300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 14 | 20240805 | 183200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 15 | 20240805 | 183100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 16 | 20240805 | 183000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 17 | 20240805 | 182900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 18 | 20240805 | 182800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 19 | 20240805 | 182700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 20 | 20240805 | 182600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 21 | 20240805 | 182500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 22 | 20240805 | 182400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 23 | 20240805 | 182300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 24 | 20240805 | 182200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 25 | 20240805 | 182100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 26 | 20240805 | 182000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 27 | 20240805 | 181900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 28 | 20240805 | 181800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 29 | 20240805 | 181700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 30 | 20240805 | 181600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 31 | 20240805 | 181500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 32 | 20240805 | 181400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 48212 |
| 33 | 20240805 | 181300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 34 | 20240805 | 181200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 35 | 20240805 | 181100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 36 | 20240805 | 181000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 37 | 20240805 | 180900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 38 | 20240805 | 180800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 39 | 20240805 | 180700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 40 | 20240805 | 180600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 41 | 20240805 | 180500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 42 | 20240805 | 180400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 43 | 20240805 | 180300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 44 | 20240805 | 180200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 45 | 20240805 | 180100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 46 | 20240805 | 180000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 47 | 20240805 | 175900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 48 | 20240805 | 175800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 49 | 20240805 | 175700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 50 | 20240805 | 175600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 51 | 20240805 | 175500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 52 | 20240805 | 175400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 53 | 20240805 | 175300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 54 | 20240805 | 175200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 55 | 20240805 | 175100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 56 | 20240805 | 175000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 57 | 20240805 | 174900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 58 | 20240805 | 174800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 59 | 20240805 | 174700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 60 | 20240805 | 174600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 61 | 20240805 | 174500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 62 | 20240805 | 174400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 48212 |
| 63 | 20240805 | 174300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 64 | 20240805 | 174200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 65 | 20240805 | 174100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 66 | 20240805 | 174000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 67 | 20240805 | 173900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 68 | 20240805 | 173800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 69 | 20240805 | 173700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 70 | 20240805 | 173600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 71 | 20240805 | 173500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 72 | 20240805 | 173400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 73 | 20240805 | 173300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 74 | 20240805 | 173200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 75 | 20240805 | 173100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 76 | 20240805 | 173000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 77 | 20240805 | 172900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 78 | 20240805 | 172800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 79 | 20240805 | 172700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 80 | 20240805 | 172600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 81 | 20240805 | 172500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 82 | 20240805 | 172400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 83 | 20240805 | 172300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 84 | 20240805 | 172200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 85 | 20240805 | 172100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 86 | 20240805 | 172000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 87 | 20240805 | 171900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 88 | 20240805 | 171800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 89 | 20240805 | 171700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 90 | 20240805 | 171600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 91 | 20240805 | 171500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 92 | 20240805 | 171400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 48212 |
| 93 | 20240805 | 171300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 94 | 20240805 | 171200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 95 | 20240805 | 171100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 96 | 20240805 | 171000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 97 | 20240805 | 170900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 98 | 20240805 | 170800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 99 | 20240805 | 170700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 100 | 20240805 | 170600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 101 | 20240805 | 170500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 102 | 20240805 | 170400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 103 | 20240805 | 170300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 104 | 20240805 | 170200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 105 | 20240805 | 170100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 106 | 20240805 | 170000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 107 | 20240805 | 165900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 108 | 20240805 | 165800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 109 | 20240805 | 165700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 110 | 20240805 | 165600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 111 | 20240805 | 165500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 112 | 20240805 | 165400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 113 | 20240805 | 165300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 114 | 20240805 | 165200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 115 | 20240805 | 165100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 116 | 20240805 | 165000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 117 | 20240805 | 164900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 118 | 20240805 | 164800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 119 | 20240805 | 164700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 120 | 20240805 | 164600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 121 | 20240805 | 164500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 122 | 20240805 | 164400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 48212 |
| 123 | 20240805 | 164300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 124 | 20240805 | 164200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 125 | 20240805 | 164100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 126 | 20240805 | 164000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 127 | 20240805 | 163900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 128 | 20240805 | 163800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 129 | 20240805 | 163700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 130 | 20240805 | 163600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 131 | 20240805 | 163500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 132 | 20240805 | 163400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 133 | 20240805 | 163300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 134 | 20240805 | 163200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 135 | 20240805 | 163100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 136 | 20240805 | 163000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 137 | 20240805 | 162900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 138 | 20240805 | 162800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 139 | 20240805 | 162700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 140 | 20240805 | 162600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 141 | 20240805 | 162500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 142 | 20240805 | 162400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 143 | 20240805 | 162300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 144 | 20240805 | 162200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 145 | 20240805 | 162100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 146 | 20240805 | 162000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 147 | 20240805 | 161900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 148 | 20240805 | 161800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 149 | 20240805 | 161700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 150 | 20240805 | 161600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 151 | 20240805 | 161500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 152 | 20240805 | 161400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 48212 |
| 153 | 20240805 | 161300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 154 | 20240805 | 161200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 155 | 20240805 | 161100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 156 | 20240805 | 161000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 157 | 20240805 | 160900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 158 | 20240805 | 160800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 159 | 20240805 | 160700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 160 | 20240805 | 160600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 161 | 20240805 | 160500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 162 | 20240805 | 160400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 163 | 20240805 | 160300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 164 | 20240805 | 160200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 165 | 20240805 | 160100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 166 | 20240805 | 160000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 167 | 20240805 | 155900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 168 | 20240805 | 155800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 169 | 20240805 | 155700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 170 | 20240805 | 155600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 171 | 20240805 | 155500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 172 | 20240805 | 155400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 173 | 20240805 | 155300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 174 | 20240805 | 155200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 175 | 20240805 | 155100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 176 | 20240805 | 155000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 177 | 20240805 | 154900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 178 | 20240805 | 154800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 179 | 20240805 | 154700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 180 | 20240805 | 154600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 181 | 20240805 | 154500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 182 | 20240805 | 154400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 48212 |
| 183 | 20240805 | 154300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 184 | 20240805 | 154200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 185 | 20240805 | 154100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 186 | 20240805 | 154000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 187 | 20240805 | 153900 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 188 | 20240805 | 153800 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 189 | 20240805 | 153700 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 190 | 20240805 | 153600 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 191 | 20240805 | 153500 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 192 | 20240805 | 153400 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 193 | 20240805 | 153300 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 194 | 20240805 | 153200 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 195 | 20240805 | 153100 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 196 | 20240805 | 153000 | 325378672000 | 224000 | 224000 | 224000 | 224000 | 48212 |
| 197 | 20240805 | 152900 | 314579184000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 198 | 20240805 | 152800 | 314579184000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 199 | 20240805 | 152700 | 314579184000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 200 | 20240805 | 152600 | 314579184000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 201 | 20240805 | 152500 | 314579184000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 202 | 20240805 | 152400 | 314579184000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 203 | 20240805 | 152300 | 314579184000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 204 | 20240805 | 152200 | 314579184000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 205 | 20240805 | 152100 | 314579184000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 206 | 20240805 | 152000 | 314579184000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 207 | 20240805 | 151900 | 314579184000 | 223500 | 224000 | 224500 | 223000 | 9533 |
| 208 | 20240805 | 151800 | 312448271500 | 224000 | 223500 | 224500 | 223000 | 5407 |
| 209 | 20240805 | 151700 | 311237517000 | 223500 | 223000 | 223500 | 223000 | 3874 |
| 210 | 20240805 | 151600 | 310371854000 | 223000 | 223500 | 224000 | 222500 | 6065 |
| 211 | 20240805 | 151500 | 309016832500 | 223500 | 223000 | 223500 | 222000 | 3730 |
| 212 | 20240805 | 151400 | 308185212000 | 223000 | 222500 | 223000 | 221500 | 5521 |
| 213 | 20240805 | 151300 | 306957316500 | 222500 | 222500 | 223000 | 222000 | 4132 |
| 214 | 20240805 | 151200 | 306038337000 | 222500 | 221500 | 222500 | 221000 | 5120 |
| 215 | 20240805 | 151100 | 304903334500 | 221000 | 221000 | 221500 | 220500 | 4230 |
| 216 | 20240805 | 151000 | 303967865000 | 221000 | 221000 | 221500 | 220500 | 4558 |
| 217 | 20240805 | 150900 | 302960128500 | 221000 | 220500 | 221500 | 220000 | 3984 |
| 218 | 20240805 | 150800 | 302080358000 | 220500 | 221000 | 221500 | 220000 | 6470 |
| 219 | 20240805 | 150700 | 300651304500 | 221000 | 221000 | 221500 | 220500 | 4291 |
| 220 | 20240805 | 150600 | 299703563000 | 221000 | 221000 | 221000 | 220000 | 6987 |
| 221 | 20240805 | 150500 | 298161909500 | 220500 | 222000 | 222000 | 220500 | 8772 |
| 222 | 20240805 | 150400 | 296223031500 | 222000 | 223000 | 223000 | 221000 | 11353 |
| 223 | 20240805 | 150300 | 293705861500 | 222500 | 222500 | 223500 | 222000 | 9027 |
| 224 | 20240805 | 150200 | 291696694500 | 222500 | 224500 | 225000 | 222000 | 23137 |
| 225 | 20240805 | 150100 | 286530988000 | 224500 | 224000 | 225000 | 223000 | 8965 |
| 226 | 20240805 | 150000 | 284522724000 | 224000 | 223000 | 224500 | 222500 | 8613 |
| 227 | 20240805 | 145900 | 282596775500 | 223000 | 223000 | 223000 | 222000 | 6567 |
| 228 | 20240805 | 145800 | 281133738000 | 223000 | 221500 | 223000 | 220500 | 14939 |
| 229 | 20240805 | 145700 | 277822226500 | 221500 | 220000 | 221500 | 219500 | 8552 |
| 230 | 20240805 | 145600 | 275935921000 | 220000 | 218500 | 220000 | 218000 | 9833 |
| 231 | 20240805 | 145500 | 273784089500 | 218000 | 218000 | 218500 | 216500 | 18285 |
| 232 | 20240805 | 145400 | 269809050000 | 217500 | 218500 | 218500 | 217500 | 7348 |
| 233 | 20240805 | 145300 | 268207899000 | 218000 | 218500 | 219000 | 217000 | 8329 |
| 234 | 20240805 | 145200 | 266391903500 | 218000 | 219500 | 219500 | 217500 | 7747 |
| 235 | 20240805 | 145100 | 264700040000 | 219500 | 220000 | 220500 | 218500 | 9230 |
| 236 | 20240805 | 145000 | 262675020000 | 220000 | 221000 | 221000 | 219500 | 10248 |
| 237 | 20240805 | 144900 | 260418901000 | 220500 | 221000 | 221000 | 220000 | 5978 |
| 238 | 20240805 | 144800 | 259101215500 | 221000 | 221500 | 222000 | 220000 | 6632 |
| 239 | 20240805 | 144700 | 257635546500 | 221500 | 222500 | 222500 | 221000 | 7635 |
| 240 | 20240805 | 144600 | 255941208000 | 222000 | 223000 | 223500 | 220500 | 16852 |
| 241 | 20240805 | 144500 | 252196516000 | 223000 | 225000 | 225000 | 223000 | 13254 |
| 242 | 20240805 | 144400 | 249232057500 | 225000 | 225000 | 225000 | 224500 | 29144 |
| 243 | 20240805 | 144300 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 244 | 20240805 | 144200 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 245 | 20240805 | 144100 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 246 | 20240805 | 144000 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 247 | 20240805 | 143900 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 248 | 20240805 | 143800 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 249 | 20240805 | 143700 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 250 | 20240805 | 143600 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 251 | 20240805 | 143500 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 252 | 20240805 | 143400 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 253 | 20240805 | 143300 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 254 | 20240805 | 143200 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 255 | 20240805 | 143100 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 256 | 20240805 | 143000 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 257 | 20240805 | 142900 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 258 | 20240805 | 142800 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 259 | 20240805 | 142700 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 260 | 20240805 | 142600 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 261 | 20240805 | 142500 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 262 | 20240805 | 142400 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 263 | 20240805 | 142300 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 264 | 20240805 | 142200 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 265 | 20240805 | 142100 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 266 | 20240805 | 142000 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 267 | 20240805 | 141900 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 268 | 20240805 | 141800 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 269 | 20240805 | 141700 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 270 | 20240805 | 141600 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 271 | 20240805 | 141500 | 242677607500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 272 | 20240805 | 141400 | 242677607500 | 225500 | 225000 | 225500 | 225000 | 838 |
| 273 | 20240805 | 141300 | 242488968000 | 225000 | 226000 | 226000 | 225000 | 6151 |
| 274 | 20240805 | 141200 | 241102511000 | 225500 | 226000 | 226000 | 225500 | 2186 |
| 275 | 20240805 | 141100 | 240609233000 | 225500 | 225500 | 226000 | 225500 | 1641 |
| 276 | 20240805 | 141000 | 240238718500 | 225500 | 226000 | 226000 | 225500 | 2256 |
| 277 | 20240805 | 140900 | 239729677500 | 225500 | 225500 | 226000 | 225500 | 1779 |
| 278 | 20240805 | 140800 | 239328278500 | 225500 | 225500 | 226000 | 225500 | 1155 |
| 279 | 20240805 | 140700 | 239067615000 | 225500 | 225500 | 226000 | 225500 | 1170 |
| 280 | 20240805 | 140600 | 238803560500 | 226000 | 225500 | 226000 | 225500 | 1324 |
| 281 | 20240805 | 140500 | 238504706500 | 225500 | 225500 | 226000 | 225500 | 1494 |
| 282 | 20240805 | 140400 | 238167556000 | 225500 | 226000 | 226000 | 225500 | 1327 |
| 283 | 20240805 | 140300 | 237868182000 | 225500 | 226000 | 226000 | 225500 | 4181 |
| 284 | 20240805 | 140200 | 236925181500 | 226000 | 225500 | 226000 | 225500 | 2551 |
| 285 | 20240805 | 140100 | 236349694000 | 226000 | 225500 | 226000 | 225000 | 1709 |
| 286 | 20240805 | 140000 | 235964170000 | 225500 | 225500 | 226000 | 225000 | 3119 |
| 287 | 20240805 | 135900 | 235260898000 | 226000 | 225500 | 226000 | 225500 | 5846 |
| 288 | 20240805 | 135800 | 233942127500 | 226000 | 226000 | 226000 | 225500 | 1432 |
| 289 | 20240805 | 135700 | 233618964000 | 225500 | 225500 | 226000 | 225500 | 2338 |
| 290 | 20240805 | 135600 | 233091102000 | 226000 | 226000 | 226000 | 225500 | 1124 |
| 291 | 20240805 | 135500 | 232837403000 | 225500 | 226000 | 226000 | 225500 | 3571 |
| 292 | 20240805 | 135400 | 232031651000 | 226000 | 226000 | 226500 | 225500 | 7045 |
| 293 | 20240805 | 135300 | 230439427000 | 226500 | 226000 | 226500 | 226000 | 1342 |
| 294 | 20240805 | 135200 | 230135971500 | 226500 | 226000 | 226500 | 226000 | 2120 |
| 295 | 20240805 | 135100 | 229656397500 | 226500 | 226500 | 226500 | 226000 | 1622 |
| 296 | 20240805 | 135000 | 229289524500 | 226500 | 226500 | 226500 | 226000 | 2906 |
| 297 | 20240805 | 134900 | 228632013500 | 226500 | 226500 | 226500 | 226000 | 3271 |
| 298 | 20240805 | 134800 | 227892232000 | 226000 | 226000 | 226500 | 226000 | 1460 |
| 299 | 20240805 | 134700 | 227562093000 | 226000 | 226500 | 227000 | 226000 | 3238 |
| 300 | 20240805 | 134600 | 226829428500 | 227000 | 226000 | 227000 | 226000 | 2694 |
| 301 | 20240805 | 134500 | 226219331000 | 226500 | 227000 | 227000 | 226000 | 3517 |
| 302 | 20240805 | 134400 | 225422901500 | 226500 | 227500 | 227500 | 226500 | 6712 |
| 303 | 20240805 | 134300 | 223899622000 | 227500 | 227000 | 227500 | 226000 | 3576 |
| 304 | 20240805 | 134200 | 223089111000 | 226500 | 226500 | 227000 | 226000 | 2714 |
| 305 | 20240805 | 134100 | 222474381500 | 227000 | 226500 | 227000 | 226500 | 3828 |
| 306 | 20240805 | 134000 | 221606025500 | 226500 | 226500 | 227000 | 226500 | 1476 |
| 307 | 20240805 | 133900 | 221271537500 | 227000 | 226500 | 227000 | 226500 | 1928 |
| 308 | 20240805 | 133800 | 220834744500 | 227000 | 227000 | 227000 | 226500 | 862 |
| 309 | 20240805 | 133700 | 220639383500 | 226500 | 226500 | 227000 | 226500 | 2424 |
| 310 | 20240805 | 133600 | 220090145000 | 226500 | 227000 | 227000 | 226500 | 983 |
| 311 | 20240805 | 133500 | 219867278000 | 227000 | 227000 | 227000 | 226500 | 1643 |
| 312 | 20240805 | 133400 | 219494921000 | 227000 | 227500 | 227500 | 226500 | 2949 |
| 313 | 20240805 | 133300 | 218824977000 | 227500 | 227500 | 227500 | 227000 | 1923 |
| 314 | 20240805 | 133200 | 218387752000 | 227500 | 228000 | 228000 | 227000 | 3009 |
| 315 | 20240805 | 133100 | 217703541500 | 228000 | 227500 | 228000 | 227500 | 2240 |
| 316 | 20240805 | 133000 | 217193817500 | 227500 | 228000 | 228000 | 227500 | 698 |
| 317 | 20240805 | 132900 | 217034878500 | 228000 | 228000 | 228500 | 227500 | 562 |
| 318 | 20240805 | 132800 | 216906804000 | 228500 | 227500 | 228500 | 227000 | 7163 |
| 319 | 20240805 | 132700 | 215275789000 | 227500 | 227000 | 227500 | 226500 | 4916 |
| 320 | 20240805 | 132600 | 214159576500 | 227000 | 227500 | 227500 | 227000 | 3484 |
| 321 | 20240805 | 132500 | 213368565500 | 227500 | 227500 | 227500 | 227000 | 1061 |
| 322 | 20240805 | 132400 | 213127387500 | 227500 | 227000 | 227500 | 227000 | 532 |
| 323 | 20240805 | 132300 | 213006540500 | 227500 | 227500 | 228000 | 227000 | 2104 |
| 324 | 20240805 | 132200 | 212527866500 | 228000 | 227500 | 228000 | 227500 | 970 |
| 325 | 20240805 | 132100 | 212306966500 | 228000 | 227500 | 228000 | 227000 | 2497 |
| 326 | 20240805 | 132000 | 211739169500 | 227000 | 227500 | 228000 | 227000 | 1641 |
| 327 | 20240805 | 131900 | 211365821000 | 228000 | 227500 | 228000 | 227500 | 849 |
| 328 | 20240805 | 131800 | 211172571000 | 227500 | 227500 | 228000 | 227500 | 889 |
| 329 | 20240805 | 131700 | 210970235500 | 227500 | 228000 | 228000 | 227000 | 2654 |
| 330 | 20240805 | 131600 | 210366405000 | 227500 | 227500 | 228500 | 227500 | 3052 |
| 331 | 20240805 | 131500 | 209670708500 | 227500 | 227500 | 228000 | 227500 | 690 |
| 332 | 20240805 | 131400 | 209513594000 | 227500 | 227500 | 228000 | 227000 | 2951 |
| 333 | 20240805 | 131300 | 208841792500 | 227500 | 227000 | 227500 | 227000 | 1808 |
| 334 | 20240805 | 131200 | 208430654000 | 227500 | 227500 | 228000 | 227000 | 1565 |
| 335 | 20240805 | 131100 | 208074713000 | 227500 | 228000 | 228500 | 227500 | 1676 |
| 336 | 20240805 | 131000 | 207692675000 | 228000 | 228000 | 228500 | 228000 | 1126 |
| 337 | 20240805 | 130900 | 207435747000 | 228000 | 228000 | 228500 | 228000 | 3785 |
| 338 | 20240805 | 130800 | 206571557000 | 228000 | 228000 | 228000 | 227500 | 3142 |
| 339 | 20240805 | 130700 | 205855722500 | 227500 | 227500 | 228000 | 227500 | 1383 |
| 340 | 20240805 | 130600 | 205541023500 | 227500 | 227500 | 228000 | 227500 | 868 |
| 341 | 20240805 | 130500 | 205343415000 | 227500 | 227000 | 228000 | 227000 | 5129 |
| 342 | 20240805 | 130400 | 204177667500 | 227000 | 227000 | 227500 | 226500 | 4351 |
| 343 | 20240805 | 130300 | 203189976000 | 226500 | 227500 | 227500 | 226500 | 8300 |
| 344 | 20240805 | 130200 | 201309220500 | 227000 | 227000 | 227500 | 227000 | 7049 |
| 345 | 20240805 | 130100 | 199708540000 | 227000 | 227000 | 227500 | 227000 | 4698 |
| 346 | 20240805 | 130000 | 198641713500 | 227000 | 228500 | 228500 | 227000 | 17723 |
| 347 | 20240805 | 125900 | 194605212000 | 228500 | 228500 | 228500 | 228000 | 4184 |
| 348 | 20240805 | 125800 | 193649829500 | 228500 | 229000 | 229000 | 228000 | 2697 |
| 349 | 20240805 | 125700 | 193033501000 | 229000 | 228500 | 229000 | 228500 | 1274 |
| 350 | 20240805 | 125600 | 192742243500 | 229000 | 229000 | 229000 | 228500 | 3554 |
| 351 | 20240805 | 125500 | 191928409500 | 229000 | 228500 | 229000 | 228500 | 819 |
| 352 | 20240805 | 125400 | 191741176500 | 228500 | 229000 | 229000 | 228500 | 1282 |
| 353 | 20240805 | 125300 | 191448151000 | 229000 | 229000 | 229000 | 228500 | 882 |
| 354 | 20240805 | 125200 | 191246512000 | 229000 | 229000 | 229000 | 228500 | 637 |
| 355 | 20240805 | 125100 | 191100830500 | 228500 | 229000 | 229000 | 228000 | 6715 |
| 356 | 20240805 | 125000 | 189566497500 | 228500 | 228500 | 229000 | 228500 | 4014 |
| 357 | 20240805 | 124900 | 188648705500 | 229000 | 229000 | 229500 | 228500 | 2552 |
| 358 | 20240805 | 124800 | 188064325500 | 229000 | 229500 | 229500 | 229000 | 1095 |
| 359 | 20240805 | 124700 | 187813497000 | 229500 | 229000 | 229500 | 229000 | 1628 |
| 360 | 20240805 | 124600 | 187440621000 | 229500 | 229500 | 229500 | 229000 | 1363 |
| 361 | 20240805 | 124500 | 187128396000 | 229500 | 229000 | 229500 | 229000 | 1167 |
| 362 | 20240805 | 124400 | 186860821500 | 229000 | 229500 | 229500 | 229000 | 2811 |
| 363 | 20240805 | 124300 | 186216835500 | 229000 | 229500 | 229500 | 229000 | 1472 |
| 364 | 20240805 | 124200 | 185879643000 | 229500 | 229500 | 229500 | 229000 | 1268 |
| 365 | 20240805 | 124100 | 185589180000 | 229000 | 229500 | 230000 | 229000 | 4004 |
| 366 | 20240805 | 124000 | 184670693000 | 230000 | 230000 | 230000 | 229500 | 584 |
| 367 | 20240805 | 123900 | 184536559000 | 230000 | 230000 | 230500 | 230000 | 2165 |
| 368 | 20240805 | 123800 | 184038519000 | 230000 | 230000 | 230500 | 230000 | 1814 |
| 369 | 20240805 | 123700 | 183621068500 | 230500 | 230000 | 230500 | 230000 | 838 |
| 370 | 20240805 | 123600 | 183428266500 | 230500 | 230000 | 230500 | 230000 | 1243 |
| 371 | 20240805 | 123500 | 183142321000 | 230000 | 230500 | 230500 | 230000 | 659 |
| 372 | 20240805 | 123400 | 182990588500 | 230000 | 230000 | 230500 | 230000 | 1965 |
| 373 | 20240805 | 123300 | 182538170000 | 230000 | 230000 | 230500 | 230000 | 1241 |
| 374 | 20240805 | 123200 | 182252644000 | 230500 | 230000 | 230500 | 230000 | 748 |
| 375 | 20240805 | 123100 | 182080480500 | 230000 | 230000 | 230500 | 230000 | 1267 |
| 376 | 20240805 | 123000 | 181789012500 | 230000 | 230500 | 230500 | 230000 | 2378 |
| 377 | 20240805 | 122900 | 181241420000 | 230000 | 230000 | 230500 | 230000 | 1035 |
| 378 | 20240805 | 122800 | 181003272500 | 230500 | 230500 | 230500 | 230000 | 429 |
| 379 | 20240805 | 122700 | 180904522500 | 230000 | 230500 | 230500 | 230000 | 802 |
| 380 | 20240805 | 122600 | 180719961000 | 230000 | 230000 | 230500 | 230000 | 1602 |
| 381 | 20240805 | 122500 | 180351374000 | 230500 | 230000 | 230500 | 230000 | 857 |
| 382 | 20240805 | 122400 | 180154065000 | 230000 | 230000 | 230500 | 230000 | 905 |
| 383 | 20240805 | 122300 | 179945858000 | 230000 | 230500 | 230500 | 230000 | 1222 |
| 384 | 20240805 | 122200 | 179664709500 | 230500 | 230000 | 230500 | 230000 | 1481 |
| 385 | 20240805 | 122100 | 179323738000 | 230500 | 230000 | 230500 | 230000 | 1225 |
| 386 | 20240805 | 122000 | 179041936500 | 230000 | 230500 | 230500 | 230000 | 788 |
| 387 | 20240805 | 121900 | 178860609500 | 230000 | 230500 | 230500 | 230000 | 435 |
| 388 | 20240805 | 121800 | 178760508000 | 230000 | 230500 | 230500 | 230000 | 3449 |
| 389 | 20240805 | 121700 | 177965896500 | 230500 | 230500 | 231000 | 230500 | 719 |
| 390 | 20240805 | 121600 | 177800113000 | 230500 | 231000 | 231000 | 230500 | 870 |
| 391 | 20240805 | 121500 | 177599403000 | 231000 | 230500 | 231000 | 230500 | 1042 |
| 392 | 20240805 | 121400 | 177358990500 | 231000 | 231000 | 231000 | 230500 | 829 |
| 393 | 20240805 | 121300 | 177167573500 | 231000 | 230000 | 231000 | 229500 | 9552 |
| 394 | 20240805 | 121200 | 174966113500 | 230000 | 230000 | 230000 | 229500 | 1177 |
| 395 | 20240805 | 121100 | 174695842000 | 229500 | 229500 | 230000 | 229500 | 676 |
| 396 | 20240805 | 121000 | 174540598000 | 229500 | 230000 | 230000 | 229500 | 563 |
| 397 | 20240805 | 120900 | 174411311500 | 230000 | 229500 | 230000 | 229500 | 900 |
| 398 | 20240805 | 120800 | 174204628000 | 230000 | 230000 | 230000 | 229500 | 693 |
| 399 | 20240805 | 120700 | 174045554500 | 229500 | 229500 | 230000 | 229500 | 516 |
| 400 | 20240805 | 120600 | 173927085000 | 230000 | 229500 | 230000 | 229500 | 432 |
| 401 | 20240805 | 120500 | 173827923000 | 230000 | 230000 | 230000 | 229000 | 1708 |
| 402 | 20240805 | 120400 | 173435918500 | 229500 | 230000 | 230500 | 229000 | 3651 |
| 403 | 20240805 | 120300 | 172597183000 | 230000 | 230500 | 230500 | 229500 | 1539 |
| 404 | 20240805 | 120200 | 172243198000 | 230000 | 230000 | 230500 | 229500 | 5535 |
| 405 | 20240805 | 120100 | 170970400000 | 230000 | 229500 | 230000 | 229500 | 399 |
| 406 | 20240805 | 120000 | 170878774500 | 230000 | 229500 | 230000 | 229500 | 406 |
| 407 | 20240805 | 115900 | 170785556500 | 229500 | 230000 | 230000 | 229500 | 1075 |
| 408 | 20240805 | 115800 | 170538496000 | 230000 | 230000 | 230000 | 229500 | 812 |
| 409 | 20240805 | 115700 | 170352102000 | 230000 | 229500 | 230000 | 229500 | 883 |
| 410 | 20240805 | 115600 | 170149272500 | 229500 | 230000 | 230000 | 229500 | 658 |
| 411 | 20240805 | 115500 | 169998223500 | 229500 | 230000 | 230000 | 229500 | 488 |
| 412 | 20240805 | 115400 | 169886172000 | 230000 | 229500 | 230000 | 229500 | 629 |
| 413 | 20240805 | 115300 | 169741770500 | 230000 | 229000 | 230500 | 229000 | 9832 |
| 414 | 20240805 | 115200 | 167483321000 | 229000 | 229000 | 229500 | 229000 | 422 |
| 415 | 20240805 | 115100 | 167386605000 | 229000 | 229000 | 229500 | 229000 | 710 |
| 416 | 20240805 | 115000 | 167223972000 | 229000 | 229000 | 229500 | 229000 | 1114 |
| 417 | 20240805 | 114900 | 166968827500 | 229000 | 229000 | 229500 | 229000 | 1007 |
| 418 | 20240805 | 114800 | 166738095500 | 229500 | 229500 | 229500 | 229000 | 3219 |
| 419 | 20240805 | 114700 | 166000900500 | 229000 | 229500 | 230000 | 229000 | 1445 |
| 420 | 20240805 | 114600 | 165669609500 | 229500 | 230000 | 230000 | 229000 | 5476 |
| 421 | 20240805 | 114500 | 164412887500 | 229500 | 229500 | 230000 | 229500 | 509 |
| 422 | 20240805 | 114400 | 164296045500 | 229500 | 229500 | 230000 | 229500 | 626 |
| 423 | 20240805 | 114300 | 164152266000 | 230000 | 229500 | 230000 | 229000 | 4329 |
| 424 | 20240805 | 114200 | 163157981500 | 229500 | 229500 | 229500 | 229000 | 869 |
| 425 | 20240805 | 114100 | 162958870500 | 229000 | 229500 | 230000 | 229000 | 4055 |
| 426 | 20240805 | 114000 | 162028621500 | 229500 | 229500 | 230000 | 229500 | 1023 |
| 427 | 20240805 | 113900 | 161793815000 | 229500 | 230500 | 230500 | 229500 | 13602 |
| 428 | 20240805 | 113800 | 158665529500 | 230500 | 230000 | 230500 | 230000 | 1050 |
| 429 | 20240805 | 113700 | 158423937500 | 230000 | 230500 | 230500 | 230000 | 778 |
| 430 | 20240805 | 113600 | 158244987500 | 230000 | 231000 | 231000 | 230000 | 1562 |
| 431 | 20240805 | 113500 | 157885067000 | 230500 | 231500 | 231500 | 230500 | 12369 |
| 432 | 20240805 | 113400 | 155028574000 | 231500 | 231500 | 231500 | 231000 | 13176 |
| 433 | 20240805 | 113300 | 151978504000 | 231500 | 231000 | 231500 | 231000 | 1732 |
| 434 | 20240805 | 113200 | 151577868500 | 231000 | 231000 | 231500 | 231000 | 284 |
| 435 | 20240805 | 113100 | 151512210500 | 231000 | 231500 | 231500 | 231000 | 404 |
| 436 | 20240805 | 113000 | 151418816000 | 231500 | 231500 | 231500 | 231000 | 876 |
| 437 | 20240805 | 112900 | 151216134000 | 231500 | 231000 | 231500 | 231000 | 1051 |
| 438 | 20240805 | 112800 | 150973051500 | 231000 | 231500 | 231500 | 231000 | 1053 |
| 439 | 20240805 | 112700 | 150729707000 | 231000 | 231500 | 231500 | 231000 | 471 |
| 440 | 20240805 | 112600 | 150620821000 | 231000 | 231500 | 231500 | 231000 | 1187 |
| 441 | 20240805 | 112500 | 150346543000 | 231500 | 231000 | 231500 | 230500 | 5322 |
| 442 | 20240805 | 112400 | 149116782500 | 230500 | 230500 | 231000 | 230000 | 2770 |
| 443 | 20240805 | 112300 | 148478593000 | 230500 | 230500 | 231000 | 230000 | 1311 |
| 444 | 20240805 | 112200 | 148176617000 | 230500 | 230000 | 230500 | 230000 | 871 |
| 445 | 20240805 | 112100 | 147976059000 | 230500 | 231000 | 231000 | 230000 | 2057 |
| 446 | 20240805 | 112000 | 147501935500 | 231000 | 231000 | 231000 | 230500 | 852 |
| 447 | 20240805 | 111900 | 147305516500 | 230500 | 230000 | 231000 | 230000 | 5372 |
| 448 | 20240805 | 111800 | 146067377500 | 230000 | 230000 | 230500 | 229500 | 2007 |
| 449 | 20240805 | 111700 | 145605905000 | 229500 | 229500 | 230000 | 229000 | 2929 |
| 450 | 20240805 | 111600 | 144932789000 | 229500 | 229500 | 229500 | 229000 | 3723 |
| 451 | 20240805 | 111500 | 144079109000 | 229000 | 228500 | 229500 | 228500 | 7729 |
| 452 | 20240805 | 111400 | 142309034500 | 228500 | 229500 | 229500 | 228500 | 6594 |
| 453 | 20240805 | 111300 | 140799906000 | 229000 | 229500 | 229500 | 229000 | 4057 |
| 454 | 20240805 | 111200 | 139870356500 | 229000 | 229500 | 230000 | 229000 | 2774 |
| 455 | 20240805 | 111100 | 139234187500 | 229500 | 229500 | 230000 | 229500 | 2008 |
| 456 | 20240805 | 111000 | 138772822000 | 229500 | 229000 | 230000 | 229000 | 4495 |
| 457 | 20240805 | 110900 | 137741592000 | 229500 | 229500 | 230000 | 229000 | 4010 |
| 458 | 20240805 | 110800 | 136821313500 | 230000 | 230000 | 230500 | 229500 | 18097 |
| 459 | 20240805 | 110700 | 132662142000 | 230000 | 230000 | 230500 | 230000 | 2461 |
| 460 | 20240805 | 110600 | 132095968000 | 230000 | 230000 | 230500 | 230000 | 5377 |
| 461 | 20240805 | 110500 | 130859149500 | 230000 | 230500 | 231000 | 230000 | 5489 |
| 462 | 20240805 | 110400 | 129594035000 | 230500 | 230500 | 231000 | 230500 | 3421 |
| 463 | 20240805 | 110300 | 128805458500 | 230500 | 230500 | 231500 | 230500 | 2439 |
| 464 | 20240805 | 110200 | 128242018500 | 230500 | 231000 | 231500 | 230500 | 1477 |
| 465 | 20240805 | 110100 | 127900800000 | 231000 | 231000 | 231500 | 231000 | 5862 |
| 466 | 20240805 | 110000 | 126546642500 | 231000 | 232000 | 232000 | 231000 | 1869 |
| 467 | 20240805 | 105900 | 126114766000 | 231500 | 231500 | 232000 | 231000 | 3839 |
| 468 | 20240805 | 105800 | 125226014500 | 232000 | 232000 | 232000 | 231500 | 965 |
| 469 | 20240805 | 105700 | 125002407000 | 231500 | 232000 | 232000 | 231500 | 2257 |
| 470 | 20240805 | 105600 | 124479749000 | 232000 | 231500 | 232000 | 231500 | 6816 |
| 471 | 20240805 | 105500 | 122901396000 | 232000 | 231500 | 232000 | 231500 | 1052 |
| 472 | 20240805 | 105400 | 122657826000 | 232000 | 231500 | 232000 | 231500 | 3167 |
| 473 | 20240805 | 105300 | 121924446500 | 231500 | 231500 | 232000 | 231500 | 735 |
| 474 | 20240805 | 105200 | 121754242500 | 231500 | 231500 | 232000 | 231500 | 1225 |
| 475 | 20240805 | 105100 | 121470584500 | 231500 | 231500 | 232000 | 231500 | 1824 |
| 476 | 20240805 | 105000 | 121048279500 | 231500 | 232000 | 232500 | 231000 | 16661 |
| 477 | 20240805 | 104900 | 117187837500 | 232000 | 232500 | 232500 | 232000 | 1354 |
| 478 | 20240805 | 104800 | 116873647000 | 232000 | 232000 | 232500 | 232000 | 1529 |
| 479 | 20240805 | 104700 | 116518696000 | 232500 | 232500 | 232500 | 232000 | 565 |
| 480 | 20240805 | 104600 | 116387552000 | 232500 | 232500 | 233000 | 232000 | 5364 |
| 481 | 20240805 | 104500 | 115140656000 | 232500 | 232500 | 233000 | 232500 | 1541 |
| 482 | 20240805 | 104400 | 114782326500 | 232500 | 233000 | 233000 | 232500 | 1863 |
| 483 | 20240805 | 104300 | 114349090500 | 232500 | 233000 | 233500 | 232500 | 5766 |
| 484 | 20240805 | 104200 | 113005564500 | 233500 | 233000 | 233500 | 233000 | 354 |
| 485 | 20240805 | 104100 | 112923045000 | 233500 | 233500 | 233500 | 233000 | 720 |
| 486 | 20240805 | 104000 | 112755127500 | 233500 | 233000 | 233500 | 232500 | 5129 |
| 487 | 20240805 | 103900 | 111560169000 | 233000 | 233000 | 233000 | 232500 | 787 |
| 488 | 20240805 | 103800 | 111377116500 | 233000 | 233000 | 233000 | 232500 | 693 |
| 489 | 20240805 | 103700 | 111215973000 | 233000 | 233000 | 233000 | 232500 | 1310 |
| 490 | 20240805 | 103600 | 110910844000 | 232500 | 232000 | 233000 | 232000 | 14712 |
| 491 | 20240805 | 103500 | 107490834500 | 232000 | 232000 | 232500 | 232000 | 1249 |
| 492 | 20240805 | 103400 | 107201010500 | 232000 | 232500 | 233000 | 232000 | 7819 |
| 493 | 20240805 | 103300 | 105383502500 | 232500 | 232500 | 233000 | 232000 | 4041 |
| 494 | 20240805 | 103200 | 104443950500 | 232500 | 232500 | 233000 | 232500 | 1812 |
| 495 | 20240805 | 103100 | 104022612500 | 232500 | 232500 | 233000 | 232500 | 951 |
| 496 | 20240805 | 103000 | 103801463000 | 233000 | 232500 | 233000 | 232500 | 1051 |
| 497 | 20240805 | 102900 | 103557069000 | 232500 | 232500 | 233000 | 232000 | 4505 |
| 498 | 20240805 | 102800 | 102509525500 | 233000 | 233000 | 233000 | 232500 | 1238 |
| 499 | 20240805 | 102700 | 102221646500 | 232500 | 233000 | 233500 | 232500 | 8740 |
| 500 | 20240805 | 102600 | 100185469000 | 233000 | 233500 | 234000 | 233000 | 4617 |
| 501 | 20240805 | 102500 | 99107426000 | 233500 | 234000 | 234000 | 233500 | 1086 |
| 502 | 20240805 | 102400 | 98853786000 | 233500 | 234000 | 234000 | 233500 | 1422 |
| 503 | 20240805 | 102300 | 98521709500 | 233500 | 233500 | 234000 | 233500 | 891 |
| 504 | 20240805 | 102200 | 98313486000 | 234000 | 234000 | 234500 | 234000 | 2034 |
| 505 | 20240805 | 102100 | 97837508500 | 234000 | 234000 | 234500 | 234000 | 3094 |
| 506 | 20240805 | 102000 | 97113447000 | 234000 | 234000 | 234500 | 234000 | 1571 |
| 507 | 20240805 | 101900 | 96745817000 | 234000 | 234000 | 234500 | 233500 | 2102 |
| 508 | 20240805 | 101800 | 96253752500 | 234000 | 234000 | 234500 | 233500 | 4161 |
| 509 | 20240805 | 101700 | 95279726000 | 234000 | 234000 | 234500 | 233500 | 3828 |
| 510 | 20240805 | 101600 | 94383964500 | 234000 | 234500 | 234500 | 233500 | 8152 |
| 511 | 20240805 | 101500 | 92475370000 | 234500 | 234500 | 235000 | 234000 | 4848 |
| 512 | 20240805 | 101400 | 91338841500 | 234500 | 234000 | 234500 | 234000 | 3066 |
| 513 | 20240805 | 101300 | 90620047500 | 234500 | 234000 | 235000 | 234000 | 4482 |
| 514 | 20240805 | 101200 | 89569078500 | 234000 | 234500 | 234500 | 234000 | 1992 |
| 515 | 20240805 | 101100 | 89102714500 | 234000 | 234000 | 234500 | 234000 | 4034 |
| 516 | 20240805 | 101000 | 88158078500 | 234000 | 234500 | 235000 | 234000 | 1966 |
| 517 | 20240805 | 100900 | 87697198000 | 234500 | 234500 | 235000 | 234500 | 1327 |
| 518 | 20240805 | 100800 | 87385886000 | 234500 | 234500 | 235000 | 234000 | 4420 |
| 519 | 20240805 | 100700 | 86349447500 | 234500 | 234500 | 235000 | 234000 | 3969 |
| 520 | 20240805 | 100600 | 85418113000 | 234500 | 235000 | 235000 | 234500 | 1292 |
| 521 | 20240805 | 100500 | 85115108000 | 235000 | 234500 | 235000 | 234000 | 3236 |
| 522 | 20240805 | 100400 | 84356690500 | 234500 | 234500 | 235000 | 234500 | 3394 |
| 523 | 20240805 | 100300 | 83560672500 | 235000 | 235000 | 235500 | 234500 | 4225 |
| 524 | 20240805 | 100200 | 82567830500 | 235000 | 235000 | 235500 | 235000 | 823 |
| 525 | 20240805 | 100100 | 82374346500 | 235500 | 235000 | 235500 | 235000 | 864 |
| 526 | 20240805 | 100000 | 82171238000 | 235500 | 235500 | 235500 | 234500 | 2435 |
| 527 | 20240805 | 095900 | 81598915500 | 235000 | 235500 | 235500 | 235000 | 1626 |
| 528 | 20240805 | 095800 | 81216678500 | 235500 | 235500 | 235500 | 235000 | 888 |
| 529 | 20240805 | 095700 | 81007782500 | 235500 | 235000 | 235500 | 235000 | 642 |
| 530 | 20240805 | 095600 | 80856829000 | 235500 | 236000 | 236000 | 234500 | 3948 |
| 531 | 20240805 | 095500 | 79928120500 | 235500 | 235000 | 236000 | 234500 | 3958 |
| 532 | 20240805 | 095400 | 78996909500 | 235000 | 235000 | 235000 | 234500 | 1250 |
| 533 | 20240805 | 095300 | 78703533000 | 235000 | 234500 | 235000 | 234500 | 1553 |
| 534 | 20240805 | 095200 | 78339256500 | 234500 | 235000 | 235000 | 234500 | 1540 |
| 535 | 20240805 | 095100 | 77978041500 | 234500 | 234500 | 235000 | 234000 | 5273 |
| 536 | 20240805 | 095000 | 76741369000 | 235000 | 235500 | 235500 | 234500 | 3098 |
| 537 | 20240805 | 094900 | 76013374500 | 235000 | 235000 | 235500 | 235000 | 694 |
| 538 | 20240805 | 094800 | 75850220500 | 235500 | 235500 | 236000 | 234500 | 11313 |
| 539 | 20240805 | 094700 | 73189959000 | 235000 | 235000 | 236000 | 235000 | 6846 |
| 540 | 20240805 | 094600 | 71578287500 | 235000 | 235500 | 236000 | 235000 | 4923 |
| 541 | 20240805 | 094500 | 70419194000 | 236000 | 236000 | 236500 | 235500 | 3342 |
| 542 | 20240805 | 094400 | 69630850000 | 236000 | 236000 | 236000 | 235500 | 1520 |
| 543 | 20240805 | 094300 | 69272289000 | 236000 | 236000 | 236500 | 235500 | 4426 |
| 544 | 20240805 | 094200 | 68227852500 | 235500 | 235500 | 236500 | 235500 | 5227 |
| 545 | 20240805 | 094100 | 66994561500 | 235500 | 235500 | 236000 | 235500 | 2134 |
| 546 | 20240805 | 094000 | 66491435500 | 235500 | 236000 | 236000 | 235500 | 1481 |
| 547 | 20240805 | 093900 | 66142488000 | 236000 | 236500 | 236500 | 235500 | 3036 |
| 548 | 20240805 | 093800 | 65425753000 | 236000 | 237000 | 237000 | 236000 | 4087 |
| 549 | 20240805 | 093700 | 64460391500 | 236500 | 236500 | 237000 | 235500 | 9449 |
| 550 | 20240805 | 093600 | 62228373500 | 236500 | 237000 | 237000 | 236000 | 3195 |
| 551 | 20240805 | 093500 | 61472783500 | 236500 | 236500 | 237000 | 236000 | 2554 |
| 552 | 20240805 | 093400 | 60868332500 | 236500 | 236500 | 236500 | 236000 | 780 |
| 553 | 20240805 | 093300 | 60684082000 | 236500 | 237000 | 237000 | 236000 | 3651 |
| 554 | 20240805 | 093200 | 59820398500 | 237000 | 237500 | 237500 | 236500 | 4627 |
| 555 | 20240805 | 093100 | 58725002000 | 237500 | 238000 | 238000 | 237000 | 3626 |
| 556 | 20240805 | 093000 | 57863716000 | 238000 | 238000 | 238000 | 237500 | 2210 |
| 557 | 20240805 | 092900 | 57338014000 | 237500 | 237500 | 237500 | 237000 | 3765 |
| 558 | 20240805 | 092800 | 56444097500 | 237500 | 237500 | 237500 | 237000 | 2175 |
| 559 | 20240805 | 092700 | 55928350000 | 237500 | 236000 | 237500 | 236000 | 4097 |
| 560 | 20240805 | 092600 | 54958626000 | 236500 | 235500 | 236500 | 235500 | 3096 |
| 561 | 20240805 | 092500 | 54227871000 | 236000 | 235500 | 236000 | 235000 | 2864 |
| 562 | 20240805 | 092400 | 53553478500 | 235000 | 235500 | 236000 | 235000 | 4228 |
| 563 | 20240805 | 092300 | 52557689500 | 236000 | 236000 | 236000 | 235000 | 1856 |
| 564 | 20240805 | 092200 | 52120463000 | 235500 | 235000 | 236000 | 235000 | 3991 |
| 565 | 20240805 | 092100 | 51180772000 | 235500 | 235500 | 235500 | 235000 | 1813 |
| 566 | 20240805 | 092000 | 50754343500 | 235000 | 235500 | 236000 | 235000 | 6084 |
| 567 | 20240805 | 091900 | 49321829500 | 235500 | 235500 | 235500 | 235000 | 3685 |
| 568 | 20240805 | 091800 | 48455221500 | 235000 | 235500 | 236000 | 235000 | 5946 |
| 569 | 20240805 | 091700 | 47055406500 | 235500 | 236000 | 236500 | 235500 | 2654 |
| 570 | 20240805 | 091600 | 46429302500 | 236500 | 236500 | 237000 | 235500 | 11422 |
| 571 | 20240805 | 091500 | 43730000500 | 236500 | 236000 | 236500 | 236000 | 1414 |
| 572 | 20240805 | 091400 | 43395890500 | 236500 | 236000 | 236500 | 235500 | 3351 |
| 573 | 20240805 | 091300 | 42604982000 | 236000 | 237000 | 237000 | 235000 | 17307 |
| 574 | 20240805 | 091200 | 38521084000 | 237000 | 238500 | 238500 | 236500 | 5512 |
| 575 | 20240805 | 091100 | 37212106000 | 238500 | 237500 | 238500 | 237000 | 10521 |
| 576 | 20240805 | 091000 | 34712310000 | 237000 | 235500 | 237500 | 235500 | 9886 |
| 577 | 20240805 | 090900 | 32372384000 | 236000 | 236500 | 236500 | 235500 | 4485 |
| 578 | 20240805 | 090800 | 31313541000 | 236000 | 237000 | 237500 | 236000 | 5074 |
| 579 | 20240805 | 090700 | 30113118000 | 237000 | 237000 | 238000 | 236500 | 17383 |
| 580 | 20240805 | 090600 | 25994071500 | 237000 | 235500 | 237500 | 235500 | 15776 |
| 581 | 20240805 | 090500 | 22264625000 | 236000 | 237000 | 237500 | 235500 | 8538 |
| 582 | 20240805 | 090400 | 20250587500 | 237000 | 237500 | 238000 | 236000 | 10483 |
| 583 | 20240805 | 090300 | 17765976000 | 237500 | 237500 | 238000 | 236500 | 9665 |
| 584 | 20240805 | 090200 | 15473366500 | 238000 | 238000 | 238500 | 237000 | 12387 |
| 585 | 20240805 | 090100 | 12529162500 | 238000 | 238500 | 239000 | 237000 | 9991 |
| 586 | 20240805 | 090000 | 10153826000 | 238000 | 236000 | 239500 | 236000 | 42866 |