39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 202200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 3 | 20240805 | 202100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20240805 | 202000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20240805 | 201900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20240805 | 201800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20240805 | 201700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20240805 | 201600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20240805 | 201500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20240805 | 201400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20240805 | 201300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20240805 | 201200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20240805 | 201100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20240805 | 201000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20240805 | 200900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20240805 | 200800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20240805 | 200700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20240805 | 200600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20240805 | 200500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20240805 | 200400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20240805 | 200300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20240805 | 200200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20240805 | 200100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20240805 | 200000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20240805 | 195900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20240805 | 195800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20240805 | 195700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20240805 | 195600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20240805 | 195500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20240805 | 195400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20240805 | 195300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20240805 | 195200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 33 | 20240805 | 195100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20240805 | 195000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20240805 | 194900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20240805 | 194800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20240805 | 194700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20240805 | 194600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20240805 | 194500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20240805 | 194400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20240805 | 194300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20240805 | 194200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20240805 | 194100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20240805 | 194000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20240805 | 193900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20240805 | 193800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20240805 | 193700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20240805 | 193600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20240805 | 193500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20240805 | 193400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20240805 | 193300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20240805 | 193200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20240805 | 193100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20240805 | 193000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20240805 | 192900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20240805 | 192800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20240805 | 192700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20240805 | 192600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20240805 | 192500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20240805 | 192400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20240805 | 192300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20240805 | 192200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 63 | 20240805 | 192100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20240805 | 192000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20240805 | 191900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20240805 | 191800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20240805 | 191700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20240805 | 191600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20240805 | 191500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20240805 | 191400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20240805 | 191300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20240805 | 191200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20240805 | 191100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20240805 | 191000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20240805 | 190900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20240805 | 190800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20240805 | 190700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20240805 | 190600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20240805 | 190500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20240805 | 190400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20240805 | 190300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20240805 | 190200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20240805 | 190100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20240805 | 190000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20240805 | 185900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20240805 | 185800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20240805 | 185700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20240805 | 185600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20240805 | 185500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20240805 | 185400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20240805 | 185300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20240805 | 185200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 93 | 20240805 | 185100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20240805 | 185000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20240805 | 184900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20240805 | 184800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20240805 | 184700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20240805 | 184600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20240805 | 184500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20240805 | 184400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20240805 | 184300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20240805 | 184200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20240805 | 184100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20240805 | 184000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20240805 | 183900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20240805 | 183800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20240805 | 183700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20240805 | 183600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20240805 | 183500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20240805 | 183400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20240805 | 183300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20240805 | 183200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20240805 | 183100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20240805 | 183000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20240805 | 182900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20240805 | 182800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20240805 | 182700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20240805 | 182600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20240805 | 182500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20240805 | 182400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20240805 | 182300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20240805 | 182200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 123 | 20240805 | 182100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20240805 | 182000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20240805 | 181900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20240805 | 181800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20240805 | 181700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20240805 | 181600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20240805 | 181500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20240805 | 181400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20240805 | 181300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20240805 | 181200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20240805 | 181100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20240805 | 181000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20240805 | 180900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20240805 | 180800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20240805 | 180700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20240805 | 180600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20240805 | 180500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20240805 | 180400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20240805 | 180300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20240805 | 180200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20240805 | 180100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20240805 | 180000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20240805 | 175900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20240805 | 175800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20240805 | 175700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20240805 | 175600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20240805 | 175500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20240805 | 175400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20240805 | 175300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20240805 | 175200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 153 | 20240805 | 175100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20240805 | 175000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20240805 | 174900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20240805 | 174800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20240805 | 174700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20240805 | 174600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20240805 | 174500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20240805 | 174400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20240805 | 174300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20240805 | 174200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20240805 | 174100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20240805 | 174000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20240805 | 173900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20240805 | 173800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20240805 | 173700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20240805 | 173600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20240805 | 173500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20240805 | 173400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20240805 | 173300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20240805 | 173200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20240805 | 173100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20240805 | 173000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20240805 | 172900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20240805 | 172800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20240805 | 172700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20240805 | 172600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20240805 | 172500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20240805 | 172400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20240805 | 172300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20240805 | 172200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 183 | 20240805 | 172100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20240805 | 172000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20240805 | 171900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20240805 | 171800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20240805 | 171700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20240805 | 171600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20240805 | 171500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20240805 | 171400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20240805 | 171300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20240805 | 171200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20240805 | 171100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20240805 | 171000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20240805 | 170900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20240805 | 170800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 197 | 20240805 | 170700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 198 | 20240805 | 170600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20240805 | 170500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20240805 | 170400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20240805 | 170300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20240805 | 170200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20240805 | 170100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20240805 | 170000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20240805 | 165900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 206 | 20240805 | 165800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 207 | 20240805 | 165700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20240805 | 165600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20240805 | 165500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20240805 | 165400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 211 | 20240805 | 165300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 212 | 20240805 | 165200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 213 | 20240805 | 165100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 214 | 20240805 | 165000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 215 | 20240805 | 164900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 216 | 20240805 | 164800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 217 | 20240805 | 164700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 218 | 20240805 | 164600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 219 | 20240805 | 164500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 220 | 20240805 | 164400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 221 | 20240805 | 164300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 222 | 20240805 | 164200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 223 | 20240805 | 164100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 224 | 20240805 | 164000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 225 | 20240805 | 163900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 226 | 20240805 | 163800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 227 | 20240805 | 163700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 228 | 20240805 | 163600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 229 | 20240805 | 163500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 230 | 20240805 | 163400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 231 | 20240805 | 163300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 232 | 20240805 | 163200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 233 | 20240805 | 163100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 234 | 20240805 | 163000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 235 | 20240805 | 162900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 236 | 20240805 | 162800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 237 | 20240805 | 162700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 238 | 20240805 | 162600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 239 | 20240805 | 162500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 240 | 20240805 | 162400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 241 | 20240805 | 162300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 242 | 20240805 | 162200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 243 | 20240805 | 162100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 244 | 20240805 | 162000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 245 | 20240805 | 161900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 246 | 20240805 | 161800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 247 | 20240805 | 161700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 248 | 20240805 | 161600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 249 | 20240805 | 161500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 250 | 20240805 | 161400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 251 | 20240805 | 161300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 252 | 20240805 | 161200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 253 | 20240805 | 161100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 254 | 20240805 | 161000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 255 | 20240805 | 160900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 256 | 20240805 | 160800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 257 | 20240805 | 160700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 258 | 20240805 | 160600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 259 | 20240805 | 160500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 260 | 20240805 | 160400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 261 | 20240805 | 160300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 262 | 20240805 | 160200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 263 | 20240805 | 160100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 264 | 20240805 | 160000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 265 | 20240805 | 155900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 266 | 20240805 | 155800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 267 | 20240805 | 155700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 268 | 20240805 | 155600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 269 | 20240805 | 155500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 270 | 20240805 | 155400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 271 | 20240805 | 155300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 272 | 20240805 | 155200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 273 | 20240805 | 155100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 274 | 20240805 | 155000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 275 | 20240805 | 154900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 276 | 20240805 | 154800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 277 | 20240805 | 154700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 278 | 20240805 | 154600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 279 | 20240805 | 154500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 280 | 20240805 | 154400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 281 | 20240805 | 154300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 282 | 20240805 | 154200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 283 | 20240805 | 154100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 284 | 20240805 | 154000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 285 | 20240805 | 153900 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 286 | 20240805 | 153800 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 287 | 20240805 | 153700 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 288 | 20240805 | 153600 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 289 | 20240805 | 153500 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 290 | 20240805 | 153400 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 291 | 20240805 | 153300 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 292 | 20240805 | 153200 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 293 | 20240805 | 153100 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 294 | 20240805 | 153000 | 26253524000 | 211000 | 211000 | 211000 | 211000 | 2920 |
| 295 | 20240805 | 152900 | 25637404000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 296 | 20240805 | 152800 | 25637404000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 297 | 20240805 | 152700 | 25637404000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 298 | 20240805 | 152600 | 25637404000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 299 | 20240805 | 152500 | 25637404000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 300 | 20240805 | 152400 | 25637404000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 301 | 20240805 | 152300 | 25637404000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 302 | 20240805 | 152200 | 25637404000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 303 | 20240805 | 152100 | 25637404000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 304 | 20240805 | 152000 | 25637404000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 305 | 20240805 | 151900 | 25637404000 | 213000 | 214000 | 214500 | 213000 | 514 |
| 306 | 20240805 | 151800 | 25527713000 | 213000 | 212500 | 214000 | 212500 | 1247 |
| 307 | 20240805 | 151700 | 25261990000 | 212000 | 215000 | 216000 | 212000 | 438 |
| 308 | 20240805 | 151600 | 25168482000 | 215000 | 213000 | 215500 | 212000 | 1522 |
| 309 | 20240805 | 151500 | 24843607000 | 214000 | 213500 | 214000 | 210500 | 1354 |
| 310 | 20240805 | 151400 | 24554687500 | 213500 | 209500 | 213500 | 209000 | 1164 |
| 311 | 20240805 | 151300 | 24309192000 | 209500 | 207000 | 210000 | 206500 | 1118 |
| 312 | 20240805 | 151200 | 24076480000 | 207000 | 207500 | 208000 | 206500 | 443 |
| 313 | 20240805 | 151100 | 23984707000 | 207500 | 207000 | 208000 | 206000 | 774 |
| 314 | 20240805 | 151000 | 23824378000 | 207000 | 205000 | 207000 | 205000 | 740 |
| 315 | 20240805 | 150900 | 23671911000 | 205000 | 206500 | 208000 | 205000 | 570 |
| 316 | 20240805 | 150800 | 23554532000 | 205000 | 208500 | 208500 | 205000 | 586 |
| 317 | 20240805 | 150700 | 23433481500 | 206500 | 208000 | 208500 | 205500 | 421 |
| 318 | 20240805 | 150600 | 23346261000 | 208000 | 208000 | 209000 | 207000 | 274 |
| 319 | 20240805 | 150500 | 23289201500 | 208500 | 210000 | 210500 | 208000 | 921 |
| 320 | 20240805 | 150400 | 23096133500 | 210500 | 211000 | 211500 | 210500 | 306 |
| 321 | 20240805 | 150300 | 23031658500 | 211000 | 210000 | 211500 | 210000 | 689 |
| 322 | 20240805 | 150200 | 22886278000 | 209000 | 210000 | 210500 | 209000 | 440 |
| 323 | 20240805 | 150100 | 22793899000 | 209500 | 210000 | 210500 | 209000 | 227 |
| 324 | 20240805 | 150000 | 22746282500 | 210500 | 210000 | 211000 | 209000 | 884 |
| 325 | 20240805 | 145900 | 22560271500 | 209000 | 209500 | 211000 | 209000 | 356 |
| 326 | 20240805 | 145800 | 22485582500 | 209500 | 209000 | 210500 | 208500 | 801 |
| 327 | 20240805 | 145700 | 22317715000 | 208500 | 205500 | 209000 | 204500 | 1070 |
| 328 | 20240805 | 145600 | 22095349500 | 205500 | 204500 | 207000 | 203000 | 1217 |
| 329 | 20240805 | 145500 | 21845697500 | 204500 | 206000 | 206500 | 203500 | 876 |
| 330 | 20240805 | 145400 | 21665528000 | 206500 | 206500 | 206500 | 205000 | 752 |
| 331 | 20240805 | 145300 | 21510796500 | 206500 | 207500 | 208000 | 206500 | 576 |
| 332 | 20240805 | 145200 | 21391559000 | 207500 | 209000 | 209000 | 207000 | 788 |
| 333 | 20240805 | 145100 | 21227476000 | 209500 | 209000 | 210000 | 209000 | 351 |
| 334 | 20240805 | 145000 | 21153956500 | 209500 | 210000 | 210500 | 209000 | 514 |
| 335 | 20240805 | 144900 | 21046037000 | 210000 | 210000 | 210500 | 209500 | 319 |
| 336 | 20240805 | 144800 | 20979072000 | 210000 | 212000 | 212500 | 210000 | 416 |
| 337 | 20240805 | 144700 | 20891345500 | 211500 | 213000 | 213000 | 211500 | 323 |
| 338 | 20240805 | 144600 | 20822904000 | 212500 | 213000 | 214000 | 212500 | 444 |
| 339 | 20240805 | 144500 | 20728136500 | 213500 | 212500 | 214000 | 212500 | 893 |
| 340 | 20240805 | 144400 | 20537630500 | 212500 | 210000 | 212500 | 210000 | 1046 |
| 341 | 20240805 | 144300 | 20316342500 | 210500 | 210000 | 210500 | 209500 | 323 |
| 342 | 20240805 | 144200 | 20248500000 | 209500 | 210000 | 210500 | 209500 | 357 |
| 343 | 20240805 | 144100 | 20173572500 | 210000 | 209500 | 210000 | 209000 | 156 |
| 344 | 20240805 | 144000 | 20140893500 | 209000 | 209000 | 209500 | 208500 | 231 |
| 345 | 20240805 | 143900 | 20092610000 | 209000 | 211000 | 211000 | 208500 | 1317 |
| 346 | 20240805 | 143800 | 19816787500 | 211000 | 211500 | 211500 | 210500 | 368 |
| 347 | 20240805 | 143700 | 19739134500 | 211000 | 212000 | 212500 | 211000 | 549 |
| 348 | 20240805 | 143600 | 19622908000 | 212500 | 213000 | 213000 | 211500 | 195 |
| 349 | 20240805 | 143500 | 19581514500 | 213000 | 214500 | 215000 | 212500 | 791 |
| 350 | 20240805 | 143400 | 19412700500 | 214500 | 214500 | 215000 | 214000 | 54 |
| 351 | 20240805 | 143300 | 19401113500 | 215000 | 214000 | 215000 | 214000 | 119 |
| 352 | 20240805 | 143200 | 19375577000 | 214500 | 214000 | 215000 | 214000 | 277 |
| 353 | 20240805 | 143100 | 19316200500 | 214000 | 214500 | 215500 | 214000 | 312 |
| 354 | 20240805 | 143000 | 19249265500 | 214500 | 215500 | 215500 | 214500 | 205 |
| 355 | 20240805 | 142900 | 19205206000 | 215500 | 216000 | 216000 | 214500 | 385 |
| 356 | 20240805 | 142800 | 19122287500 | 215000 | 216500 | 216500 | 215000 | 1402 |
| 357 | 20240805 | 142700 | 18820005500 | 216500 | 216500 | 216500 | 216000 | 243 |
| 358 | 20240805 | 142600 | 18767448500 | 216500 | 217000 | 217000 | 216000 | 782 |
| 359 | 20240805 | 142500 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 360 | 20240805 | 142400 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 361 | 20240805 | 142300 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 362 | 20240805 | 142200 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 363 | 20240805 | 142100 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 364 | 20240805 | 142000 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 365 | 20240805 | 141900 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 366 | 20240805 | 141800 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 367 | 20240805 | 141700 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 368 | 20240805 | 141600 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 369 | 20240805 | 141500 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 370 | 20240805 | 141400 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 371 | 20240805 | 141300 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 372 | 20240805 | 141200 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 373 | 20240805 | 141100 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 374 | 20240805 | 141000 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 375 | 20240805 | 140900 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 376 | 20240805 | 140800 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 377 | 20240805 | 140700 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 378 | 20240805 | 140600 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 379 | 20240805 | 140500 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 380 | 20240805 | 140400 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 381 | 20240805 | 140300 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 382 | 20240805 | 140200 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 383 | 20240805 | 140100 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 384 | 20240805 | 140000 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 385 | 20240805 | 135900 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 386 | 20240805 | 135800 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 387 | 20240805 | 135700 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 388 | 20240805 | 135600 | 18597838000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 389 | 20240805 | 135500 | 18597838000 | 217500 | 216500 | 218000 | 216500 | 94 |
| 390 | 20240805 | 135400 | 18577378000 | 217000 | 218000 | 218000 | 216000 | 361 |
| 391 | 20240805 | 135300 | 18499119000 | 218000 | 218500 | 218500 | 217000 | 838 |
| 392 | 20240805 | 135200 | 18317057000 | 218500 | 218500 | 219000 | 218000 | 103 |
| 393 | 20240805 | 135100 | 18294558000 | 218000 | 218500 | 218500 | 218000 | 86 |
| 394 | 20240805 | 135000 | 18275772500 | 219000 | 218500 | 219000 | 218000 | 117 |
| 395 | 20240805 | 134900 | 18250217000 | 218000 | 218500 | 219000 | 218000 | 160 |
| 396 | 20240805 | 134800 | 18215248500 | 218000 | 218000 | 218500 | 217500 | 139 |
| 397 | 20240805 | 134700 | 18184968000 | 218000 | 218000 | 218500 | 218000 | 964 |
| 398 | 20240805 | 134600 | 17974808500 | 217500 | 217500 | 218000 | 217500 | 81 |
| 399 | 20240805 | 134500 | 17957181000 | 217500 | 218500 | 218500 | 217500 | 222 |
| 400 | 20240805 | 134400 | 17908808500 | 218000 | 218500 | 218500 | 218000 | 96 |
| 401 | 20240805 | 134300 | 17887853500 | 219000 | 218500 | 219000 | 218000 | 115 |
| 402 | 20240805 | 134200 | 17862731000 | 218500 | 218500 | 219000 | 218500 | 77 |
| 403 | 20240805 | 134100 | 17845904500 | 219000 | 219500 | 219500 | 219000 | 208 |
| 404 | 20240805 | 134000 | 17800336500 | 219000 | 219000 | 219000 | 218500 | 118 |
| 405 | 20240805 | 133900 | 17774501500 | 219000 | 218500 | 219000 | 218500 | 97 |
| 406 | 20240805 | 133800 | 17753280000 | 218500 | 218500 | 219000 | 218500 | 522 |
| 407 | 20240805 | 133700 | 17639112500 | 218000 | 218000 | 218500 | 218000 | 86 |
| 408 | 20240805 | 133600 | 17620352500 | 218000 | 218000 | 218500 | 218000 | 109 |
| 409 | 20240805 | 133500 | 17596578500 | 218000 | 218500 | 218500 | 218000 | 52 |
| 410 | 20240805 | 133400 | 17585221000 | 218500 | 219000 | 219000 | 218000 | 40 |
| 411 | 20240805 | 133300 | 17576483500 | 218000 | 219000 | 220000 | 218000 | 361 |
| 412 | 20240805 | 133200 | 17497244500 | 219000 | 218500 | 219500 | 218500 | 216 |
| 413 | 20240805 | 133100 | 17449996000 | 218500 | 218000 | 218500 | 218000 | 43 |
| 414 | 20240805 | 133000 | 17440619500 | 218000 | 218500 | 218500 | 218000 | 74 |
| 415 | 20240805 | 132900 | 17424484500 | 218000 | 218000 | 218500 | 218000 | 83 |
| 416 | 20240805 | 132800 | 17406377500 | 218000 | 218000 | 218500 | 218000 | 74 |
| 417 | 20240805 | 132700 | 17390225500 | 218500 | 217500 | 218500 | 217500 | 140 |
| 418 | 20240805 | 132600 | 17359732000 | 217500 | 218000 | 218000 | 217500 | 122 |
| 419 | 20240805 | 132500 | 17333147500 | 218000 | 218000 | 218500 | 217500 | 157 |
| 420 | 20240805 | 132400 | 17298961000 | 217500 | 217500 | 218500 | 217500 | 109 |
| 421 | 20240805 | 132300 | 17275240000 | 217500 | 218000 | 218500 | 217500 | 165 |
| 422 | 20240805 | 132200 | 17239287500 | 218000 | 218000 | 218000 | 217500 | 199 |
| 423 | 20240805 | 132100 | 17195920000 | 218500 | 218000 | 218500 | 218000 | 62 |
| 424 | 20240805 | 132000 | 17182402000 | 218000 | 218000 | 218500 | 218000 | 64 |
| 425 | 20240805 | 131900 | 17168447500 | 218000 | 218000 | 218500 | 218000 | 117 |
| 426 | 20240805 | 131800 | 17142915000 | 218000 | 218000 | 218500 | 218000 | 58 |
| 427 | 20240805 | 131700 | 17130269000 | 218000 | 218500 | 218500 | 217500 | 73 |
| 428 | 20240805 | 131600 | 17114357000 | 218000 | 218000 | 218000 | 217500 | 82 |
| 429 | 20240805 | 131500 | 17096489000 | 218000 | 218000 | 218500 | 217500 | 142 |
| 430 | 20240805 | 131400 | 17065528500 | 218500 | 218500 | 218500 | 217500 | 91 |
| 431 | 20240805 | 131300 | 17045689000 | 218000 | 218000 | 219000 | 217000 | 189 |
| 432 | 20240805 | 131200 | 17004437000 | 218500 | 216500 | 219500 | 216000 | 1443 |
| 433 | 20240805 | 131100 | 16690010500 | 216500 | 218000 | 218000 | 216500 | 156 |
| 434 | 20240805 | 131000 | 16656140000 | 217500 | 218500 | 218500 | 217500 | 218 |
| 435 | 20240805 | 130900 | 16608575500 | 218500 | 218500 | 219000 | 218000 | 193 |
| 436 | 20240805 | 130800 | 16566396000 | 218500 | 217000 | 219000 | 217000 | 272 |
| 437 | 20240805 | 130700 | 16507173000 | 217000 | 217500 | 217500 | 217000 | 114 |
| 438 | 20240805 | 130600 | 16482397000 | 217000 | 217500 | 217500 | 217000 | 92 |
| 439 | 20240805 | 130500 | 16462414000 | 216000 | 217000 | 217500 | 216000 | 219 |
| 440 | 20240805 | 130400 | 16414881500 | 217500 | 217000 | 217500 | 216500 | 105 |
| 441 | 20240805 | 130300 | 16392101500 | 217500 | 217500 | 217500 | 216500 | 211 |
| 442 | 20240805 | 130200 | 16346232000 | 217500 | 217500 | 218000 | 215000 | 660 |
| 443 | 20240805 | 130100 | 16203749500 | 216500 | 217000 | 218000 | 216500 | 271 |
| 444 | 20240805 | 130000 | 16144899000 | 217500 | 218000 | 218000 | 216500 | 650 |
| 445 | 20240805 | 125900 | 16003924000 | 218000 | 217500 | 219000 | 217000 | 548 |
| 446 | 20240805 | 125800 | 15884835000 | 217500 | 219000 | 219500 | 217500 | 760 |
| 447 | 20240805 | 125700 | 15718843000 | 219000 | 219500 | 219500 | 219000 | 172 |
| 448 | 20240805 | 125600 | 15681115500 | 219500 | 219000 | 219500 | 219000 | 322 |
| 449 | 20240805 | 125500 | 15610495500 | 218500 | 218500 | 219000 | 218500 | 59 |
| 450 | 20240805 | 125400 | 15597602000 | 218500 | 218000 | 219000 | 218000 | 403 |
| 451 | 20240805 | 125300 | 15509525500 | 218000 | 218000 | 218000 | 217500 | 53 |
| 452 | 20240805 | 125200 | 15497976500 | 218500 | 217500 | 218500 | 217500 | 333 |
| 453 | 20240805 | 125100 | 15425459500 | 218000 | 218000 | 218500 | 217500 | 322 |
| 454 | 20240805 | 125000 | 15355269500 | 218000 | 218000 | 218500 | 218000 | 63 |
| 455 | 20240805 | 124900 | 15341522500 | 218500 | 218000 | 218500 | 218000 | 106 |
| 456 | 20240805 | 124800 | 15318379500 | 218000 | 218000 | 218500 | 218000 | 96 |
| 457 | 20240805 | 124700 | 15297449500 | 218000 | 218500 | 218500 | 218000 | 20 |
| 458 | 20240805 | 124600 | 15293086500 | 218500 | 218000 | 218500 | 218000 | 149 |
| 459 | 20240805 | 124500 | 15260548500 | 218000 | 218500 | 218500 | 218000 | 176 |
| 460 | 20240805 | 124400 | 15222112000 | 218500 | 218500 | 219000 | 218500 | 168 |
| 461 | 20240805 | 124300 | 15185394500 | 219000 | 218500 | 219000 | 218500 | 49 |
| 462 | 20240805 | 124200 | 15174686000 | 218500 | 219000 | 219500 | 218500 | 339 |
| 463 | 20240805 | 124100 | 15100505500 | 219500 | 219000 | 219500 | 218500 | 111 |
| 464 | 20240805 | 124000 | 15076180000 | 219000 | 219500 | 219500 | 219000 | 309 |
| 465 | 20240805 | 123900 | 15008468000 | 219500 | 219000 | 220500 | 219000 | 160 |
| 466 | 20240805 | 123800 | 14973284500 | 220000 | 219000 | 220000 | 219000 | 153 |
| 467 | 20240805 | 123700 | 14939707500 | 219000 | 219500 | 219500 | 219000 | 94 |
| 468 | 20240805 | 123600 | 14919105000 | 219500 | 219500 | 220000 | 219000 | 149 |
| 469 | 20240805 | 123500 | 14886442500 | 219500 | 220000 | 220000 | 219000 | 219 |
| 470 | 20240805 | 123400 | 14838405000 | 220000 | 219500 | 220000 | 219000 | 152 |
| 471 | 20240805 | 123300 | 14805040000 | 219500 | 219000 | 219500 | 219000 | 102 |
| 472 | 20240805 | 123200 | 14782696000 | 219000 | 219000 | 219500 | 219000 | 75 |
| 473 | 20240805 | 123100 | 14766248000 | 219000 | 219000 | 219500 | 219000 | 115 |
| 474 | 20240805 | 123000 | 14741041500 | 219500 | 219500 | 219500 | 219000 | 81 |
| 475 | 20240805 | 122900 | 14723298500 | 219500 | 219500 | 219500 | 219000 | 58 |
| 476 | 20240805 | 122800 | 14710581000 | 219000 | 219500 | 220000 | 219000 | 171 |
| 477 | 20240805 | 122700 | 14673065500 | 219500 | 220500 | 221000 | 219500 | 227 |
| 478 | 20240805 | 122600 | 14623094000 | 220500 | 220000 | 220500 | 220000 | 109 |
| 479 | 20240805 | 122500 | 14599100000 | 220000 | 220500 | 220500 | 220000 | 76 |
| 480 | 20240805 | 122400 | 14582372500 | 220500 | 220500 | 220500 | 220000 | 136 |
| 481 | 20240805 | 122300 | 14552417500 | 220000 | 220000 | 220000 | 219000 | 75 |
| 482 | 20240805 | 122200 | 14535935000 | 220000 | 221000 | 221000 | 219500 | 217 |
| 483 | 20240805 | 122100 | 14488097500 | 221500 | 220000 | 221500 | 219500 | 285 |
| 484 | 20240805 | 122000 | 14425312500 | 220000 | 219500 | 220500 | 219500 | 199 |
| 485 | 20240805 | 121900 | 14381555500 | 219500 | 220000 | 220000 | 219500 | 76 |
| 486 | 20240805 | 121800 | 14364854000 | 220000 | 220000 | 220000 | 219500 | 68 |
| 487 | 20240805 | 121700 | 14349923000 | 220000 | 220000 | 220000 | 219500 | 121 |
| 488 | 20240805 | 121600 | 14323321000 | 220000 | 220000 | 220500 | 220000 | 51 |
| 489 | 20240805 | 121500 | 14312089500 | 220000 | 220000 | 221500 | 219500 | 249 |
| 490 | 20240805 | 121400 | 14257261000 | 220000 | 220000 | 220500 | 219500 | 83 |
| 491 | 20240805 | 121300 | 14239017500 | 220000 | 219500 | 220000 | 219500 | 270 |
| 492 | 20240805 | 121200 | 14179648000 | 219500 | 219500 | 219500 | 219000 | 167 |
| 493 | 20240805 | 121100 | 14143021500 | 219500 | 219000 | 219500 | 219000 | 44 |
| 494 | 20240805 | 121000 | 14133379500 | 219000 | 219000 | 219500 | 219000 | 65 |
| 495 | 20240805 | 120900 | 14119141000 | 219500 | 219000 | 219500 | 219000 | 235 |
| 496 | 20240805 | 120800 | 14067581000 | 219000 | 219500 | 219500 | 219000 | 35 |
| 497 | 20240805 | 120700 | 14059911500 | 219000 | 219000 | 219500 | 219000 | 110 |
| 498 | 20240805 | 120600 | 14035809500 | 219500 | 219500 | 219500 | 219000 | 108 |
| 499 | 20240805 | 120500 | 14012146000 | 219000 | 219500 | 219500 | 219000 | 67 |
| 500 | 20240805 | 120400 | 13997454000 | 219500 | 218500 | 219500 | 218500 | 95 |
| 501 | 20240805 | 120300 | 13976628500 | 218500 | 218500 | 219500 | 218000 | 199 |
| 502 | 20240805 | 120200 | 13933084000 | 218500 | 218500 | 219000 | 218500 | 157 |
| 503 | 20240805 | 120100 | 13898743000 | 219000 | 218500 | 219000 | 218500 | 156 |
| 504 | 20240805 | 120000 | 13864632000 | 219000 | 219000 | 219000 | 218000 | 185 |
| 505 | 20240805 | 115900 | 13824248000 | 218500 | 218500 | 218500 | 218000 | 64 |
| 506 | 20240805 | 115800 | 13810271500 | 218000 | 218500 | 219000 | 218000 | 54 |
| 507 | 20240805 | 115700 | 13798472500 | 219000 | 218500 | 219000 | 218000 | 103 |
| 508 | 20240805 | 115600 | 13775975500 | 218500 | 218500 | 219000 | 218500 | 93 |
| 509 | 20240805 | 115500 | 13755653000 | 218000 | 218000 | 218500 | 218000 | 61 |
| 510 | 20240805 | 115400 | 13742349500 | 218000 | 218500 | 219000 | 218000 | 145 |
| 511 | 20240805 | 115300 | 13710706000 | 218500 | 218500 | 219000 | 218500 | 52 |
| 512 | 20240805 | 115200 | 13699342000 | 218500 | 219000 | 219000 | 218000 | 925 |
| 513 | 20240805 | 115100 | 13497482000 | 219000 | 219000 | 219500 | 218500 | 130 |
| 514 | 20240805 | 115000 | 13469008500 | 219000 | 219000 | 219500 | 218500 | 66 |
| 515 | 20240805 | 114900 | 13454562000 | 219000 | 219000 | 219500 | 218500 | 126 |
| 516 | 20240805 | 114800 | 13426963000 | 219000 | 219000 | 219500 | 218500 | 88 |
| 517 | 20240805 | 114700 | 13407710000 | 219000 | 219000 | 219500 | 218500 | 38 |
| 518 | 20240805 | 114600 | 13399390500 | 219000 | 218500 | 219500 | 218500 | 436 |
| 519 | 20240805 | 114500 | 13303923000 | 218500 | 218500 | 219000 | 218000 | 165 |
| 520 | 20240805 | 114400 | 13267862500 | 218500 | 218500 | 219000 | 218500 | 289 |
| 521 | 20240805 | 114300 | 13204715000 | 218500 | 218500 | 219000 | 217500 | 322 |
| 522 | 20240805 | 114200 | 13134516500 | 218500 | 218500 | 219000 | 218500 | 287 |
| 523 | 20240805 | 114100 | 13071772500 | 218500 | 219000 | 219000 | 218000 | 343 |
| 524 | 20240805 | 114000 | 12996827000 | 219000 | 219500 | 220000 | 218500 | 532 |
| 525 | 20240805 | 113900 | 12880195500 | 219500 | 221000 | 221000 | 219500 | 660 |
| 526 | 20240805 | 113800 | 12735006500 | 220000 | 220500 | 220500 | 220000 | 307 |
| 527 | 20240805 | 113700 | 12667351000 | 221000 | 220500 | 221000 | 220500 | 32 |
| 528 | 20240805 | 113600 | 12660291000 | 221000 | 221000 | 221000 | 220500 | 673 |
| 529 | 20240805 | 113500 | 12511589500 | 221000 | 221500 | 221500 | 221000 | 61 |
| 530 | 20240805 | 113400 | 12498095500 | 221500 | 221500 | 221500 | 221000 | 28 |
| 531 | 20240805 | 113300 | 12491903500 | 221500 | 222000 | 222000 | 221000 | 145 |
| 532 | 20240805 | 113200 | 12459823000 | 221500 | 221500 | 222000 | 221500 | 89 |
| 533 | 20240805 | 113100 | 12440099500 | 221500 | 221000 | 221500 | 221000 | 81 |
| 534 | 20240805 | 113000 | 12422178000 | 221000 | 221500 | 221500 | 221000 | 89 |
| 535 | 20240805 | 112900 | 12402506500 | 221500 | 221500 | 222000 | 221000 | 136 |
| 536 | 20240805 | 112800 | 12372381000 | 221000 | 221500 | 222000 | 221000 | 90 |
| 537 | 20240805 | 112700 | 12352446000 | 221500 | 221500 | 222000 | 221000 | 118 |
| 538 | 20240805 | 112600 | 12326330000 | 222000 | 221000 | 222000 | 221000 | 130 |
| 539 | 20240805 | 112500 | 12297546500 | 221500 | 220500 | 221500 | 220500 | 260 |
| 540 | 20240805 | 112400 | 12240165000 | 220000 | 220000 | 220500 | 220000 | 128 |
| 541 | 20240805 | 112300 | 12212000500 | 220500 | 220500 | 220500 | 219500 | 286 |
| 542 | 20240805 | 112200 | 12149115000 | 220500 | 221000 | 221500 | 220000 | 2102 |
| 543 | 20240805 | 112100 | 11686538500 | 220500 | 220000 | 221000 | 220000 | 787 |
| 544 | 20240805 | 112000 | 11513208000 | 219500 | 221500 | 221500 | 219500 | 2544 |
| 545 | 20240805 | 111900 | 10951981500 | 221500 | 222000 | 222000 | 221500 | 137 |
| 546 | 20240805 | 111800 | 10921598500 | 222000 | 222500 | 223000 | 221500 | 619 |
| 547 | 20240805 | 111700 | 10784063000 | 222000 | 222000 | 222500 | 222000 | 218 |
| 548 | 20240805 | 111600 | 10735662000 | 222500 | 222000 | 222500 | 222000 | 116 |
| 549 | 20240805 | 111500 | 10709878000 | 222500 | 222000 | 222500 | 222000 | 179 |
| 550 | 20240805 | 111400 | 10670129500 | 222500 | 222000 | 222500 | 222000 | 84 |
| 551 | 20240805 | 111300 | 10651479000 | 222000 | 222500 | 222500 | 222000 | 81 |
| 552 | 20240805 | 111200 | 10633477500 | 222500 | 222500 | 222500 | 222000 | 143 |
| 553 | 20240805 | 111100 | 10601689000 | 222000 | 222500 | 222500 | 222000 | 110 |
| 554 | 20240805 | 111000 | 10577266500 | 222000 | 221500 | 222500 | 221500 | 228 |
| 555 | 20240805 | 110900 | 10526661500 | 222000 | 222000 | 222500 | 222000 | 300 |
| 556 | 20240805 | 110800 | 10460050500 | 222500 | 222000 | 222500 | 221500 | 59 |
| 557 | 20240805 | 110700 | 10446953000 | 222500 | 222000 | 222500 | 221500 | 171 |
| 558 | 20240805 | 110600 | 10408997500 | 222000 | 222000 | 222500 | 221500 | 127 |
| 559 | 20240805 | 110500 | 10380802000 | 222000 | 222500 | 222500 | 222000 | 48 |
| 560 | 20240805 | 110400 | 10370133500 | 222000 | 222500 | 222500 | 222000 | 42 |
| 561 | 20240805 | 110300 | 10360807000 | 222000 | 222500 | 222500 | 222000 | 105 |
| 562 | 20240805 | 110200 | 10337487500 | 223000 | 222500 | 223000 | 222000 | 149 |
| 563 | 20240805 | 110100 | 10304334500 | 222500 | 222000 | 223000 | 222000 | 131 |
| 564 | 20240805 | 110000 | 10275210000 | 222500 | 222000 | 222500 | 221500 | 347 |
| 565 | 20240805 | 105900 | 10198185000 | 222000 | 223000 | 223000 | 222000 | 137 |
| 566 | 20240805 | 105800 | 10167697500 | 222500 | 223000 | 223000 | 222500 | 63 |
| 567 | 20240805 | 105700 | 10153679000 | 222500 | 222500 | 223500 | 222500 | 108 |
| 568 | 20240805 | 105600 | 10129626500 | 223000 | 222500 | 223500 | 222500 | 169 |
| 569 | 20240805 | 105500 | 10091979000 | 222000 | 222000 | 222500 | 222000 | 163 |
| 570 | 20240805 | 105400 | 10055753000 | 222500 | 222000 | 222500 | 222000 | 55 |
| 571 | 20240805 | 105300 | 10043532500 | 222500 | 222000 | 222500 | 222000 | 71 |
| 572 | 20240805 | 105200 | 10027769500 | 222000 | 222000 | 222500 | 222000 | 54 |
| 573 | 20240805 | 105100 | 10015771000 | 222000 | 222000 | 222500 | 222000 | 38 |
| 574 | 20240805 | 105000 | 10007334000 | 222000 | 222000 | 222500 | 222000 | 72 |
| 575 | 20240805 | 104900 | 9991349000 | 221500 | 223000 | 223500 | 221500 | 2879 |
| 576 | 20240805 | 104800 | 9352054000 | 222500 | 223000 | 223500 | 222500 | 548 |
| 577 | 20240805 | 104700 | 9230087000 | 223500 | 222500 | 224000 | 222500 | 409 |
| 578 | 20240805 | 104600 | 9138573000 | 222500 | 222500 | 223500 | 222500 | 77 |
| 579 | 20240805 | 104500 | 9121398000 | 223000 | 223000 | 223500 | 222500 | 192 |
| 580 | 20240805 | 104400 | 9078577000 | 223000 | 223500 | 223500 | 223000 | 87 |
| 581 | 20240805 | 104300 | 9059175000 | 223000 | 223000 | 223000 | 222500 | 152 |
| 582 | 20240805 | 104200 | 9025313500 | 223000 | 223500 | 223500 | 223000 | 227 |
| 583 | 20240805 | 104100 | 8974670500 | 223000 | 223000 | 224000 | 223000 | 61 |
| 584 | 20240805 | 104000 | 8961055500 | 223000 | 223500 | 223500 | 222500 | 1177 |
| 585 | 20240805 | 103900 | 8698527000 | 223500 | 224000 | 224000 | 223500 | 136 |
| 586 | 20240805 | 103800 | 8668113500 | 223500 | 225000 | 225000 | 223500 | 525 |
| 587 | 20240805 | 103700 | 8550480500 | 224500 | 224500 | 224500 | 224000 | 118 |
| 588 | 20240805 | 103600 | 8524011500 | 225000 | 225000 | 225000 | 224000 | 571 |
| 589 | 20240805 | 103500 | 8395995000 | 225000 | 225000 | 225000 | 224500 | 70 |
| 590 | 20240805 | 103400 | 8380248000 | 225000 | 225000 | 225000 | 224500 | 130 |
| 591 | 20240805 | 103300 | 8351005500 | 224500 | 225000 | 225000 | 224500 | 85 |
| 592 | 20240805 | 103200 | 8331882000 | 225000 | 225500 | 225500 | 225000 | 239 |
| 593 | 20240805 | 103100 | 8277998500 | 225500 | 225500 | 226000 | 225000 | 335 |
| 594 | 20240805 | 103000 | 8202459500 | 225000 | 225500 | 225500 | 225000 | 31 |
| 595 | 20240805 | 102900 | 8195484000 | 225500 | 225500 | 225500 | 225000 | 85 |
| 596 | 20240805 | 102800 | 8176348000 | 225000 | 225000 | 225500 | 225000 | 34 |
| 597 | 20240805 | 102700 | 8168697500 | 225000 | 225000 | 225500 | 225000 | 111 |
| 598 | 20240805 | 102600 | 8143719000 | 225500 | 225000 | 225500 | 225000 | 77 |
| 599 | 20240805 | 102500 | 8126388000 | 225500 | 225000 | 225500 | 225000 | 32 |
| 600 | 20240805 | 102400 | 8119175500 | 225000 | 225000 | 225500 | 225000 | 32 |
| 601 | 20240805 | 102300 | 8111975000 | 225000 | 226000 | 226000 | 225000 | 282 |
| 602 | 20240805 | 102200 | 8048360000 | 226500 | 226000 | 226500 | 226000 | 77 |
| 603 | 20240805 | 102100 | 8030942500 | 225500 | 226000 | 226000 | 225000 | 97 |
| 604 | 20240805 | 102000 | 8009088000 | 225500 | 225000 | 226500 | 224500 | 757 |
| 605 | 20240805 | 101900 | 7838437000 | 224500 | 225500 | 226500 | 224500 | 152 |
| 606 | 20240805 | 101800 | 7804188500 | 226000 | 224000 | 226000 | 224000 | 811 |
| 607 | 20240805 | 101700 | 7621883000 | 224000 | 224000 | 224500 | 224000 | 119 |
| 608 | 20240805 | 101600 | 7595212500 | 224000 | 224500 | 225000 | 224000 | 122 |
| 609 | 20240805 | 101500 | 7567829500 | 224500 | 224500 | 225000 | 224500 | 156 |
| 610 | 20240805 | 101400 | 7532797500 | 224500 | 224500 | 224500 | 224500 | 39 |
| 611 | 20240805 | 101300 | 7524042000 | 224500 | 224500 | 225000 | 224500 | 132 |
| 612 | 20240805 | 101200 | 7494386500 | 224500 | 224500 | 225000 | 224500 | 188 |
| 613 | 20240805 | 101100 | 7452170500 | 224500 | 224500 | 225000 | 224500 | 52 |
| 614 | 20240805 | 101000 | 7440494000 | 224500 | 224500 | 225000 | 224000 | 204 |
| 615 | 20240805 | 100900 | 7394725000 | 224500 | 224500 | 225000 | 224000 | 121 |
| 616 | 20240805 | 100800 | 7367551500 | 224500 | 224500 | 224500 | 224000 | 97 |
| 617 | 20240805 | 100700 | 7345787000 | 224500 | 224000 | 225500 | 224000 | 122 |
| 618 | 20240805 | 100600 | 7318376500 | 225000 | 224000 | 225000 | 224000 | 112 |
| 619 | 20240805 | 100500 | 7293227000 | 224500 | 224000 | 224500 | 224000 | 192 |
| 620 | 20240805 | 100400 | 7250164500 | 224500 | 224000 | 224500 | 224000 | 34 |
| 621 | 20240805 | 100300 | 7242548000 | 224500 | 224500 | 225000 | 224000 | 50 |
| 622 | 20240805 | 100200 | 7231340500 | 224500 | 225000 | 225000 | 224000 | 145 |
| 623 | 20240805 | 100100 | 7198785000 | 225000 | 225000 | 225000 | 224500 | 34 |
| 624 | 20240805 | 100000 | 7191148500 | 224500 | 224500 | 225500 | 224500 | 58 |
| 625 | 20240805 | 095900 | 7178120500 | 225000 | 225000 | 226000 | 225000 | 130 |
| 626 | 20240805 | 095800 | 7148834500 | 225000 | 225000 | 225500 | 224000 | 1115 |
| 627 | 20240805 | 095700 | 6898739500 | 225000 | 225500 | 225500 | 225000 | 100 |
| 628 | 20240805 | 095600 | 6876203500 | 225000 | 225500 | 225500 | 225000 | 740 |
| 629 | 20240805 | 095500 | 6709593000 | 225500 | 225500 | 226500 | 225500 | 137 |
| 630 | 20240805 | 095400 | 6678652500 | 225500 | 227000 | 227000 | 225500 | 153 |
| 631 | 20240805 | 095300 | 6644059500 | 227000 | 227000 | 227500 | 226000 | 273 |
| 632 | 20240805 | 095200 | 6582215500 | 227000 | 226500 | 227500 | 226000 | 191 |
| 633 | 20240805 | 095100 | 6538853500 | 227000 | 225500 | 227000 | 225500 | 407 |
| 634 | 20240805 | 095000 | 6446860500 | 225500 | 226500 | 226500 | 225500 | 70 |
| 635 | 20240805 | 094900 | 6431029000 | 226500 | 225000 | 226500 | 225000 | 398 |
| 636 | 20240805 | 094800 | 6341410000 | 225000 | 225500 | 226000 | 225000 | 162 |
| 637 | 20240805 | 094700 | 6304898000 | 225500 | 225500 | 225500 | 225000 | 50 |
| 638 | 20240805 | 094600 | 6293637500 | 225500 | 226000 | 226000 | 225000 | 343 |
| 639 | 20240805 | 094500 | 6216238500 | 226000 | 226000 | 226500 | 226000 | 83 |
| 640 | 20240805 | 094400 | 6197458500 | 226000 | 226000 | 227000 | 226000 | 41 |
| 641 | 20240805 | 094300 | 6188172000 | 226000 | 226500 | 227000 | 226000 | 127 |
| 642 | 20240805 | 094200 | 6159431500 | 226000 | 226500 | 227000 | 226000 | 86 |
| 643 | 20240805 | 094100 | 6139965000 | 227000 | 226000 | 227000 | 225500 | 102 |
| 644 | 20240805 | 094000 | 6116912000 | 226500 | 225500 | 227000 | 225000 | 94 |
| 645 | 20240805 | 093900 | 6095679500 | 225000 | 226000 | 226000 | 225000 | 731 |
| 646 | 20240805 | 093800 | 5930580000 | 226000 | 226000 | 226500 | 225500 | 164 |
| 647 | 20240805 | 093700 | 5893549500 | 226500 | 226000 | 227000 | 226000 | 45 |
| 648 | 20240805 | 093600 | 5883355000 | 226500 | 226500 | 227500 | 226000 | 100 |
| 649 | 20240805 | 093500 | 5860699500 | 227000 | 228000 | 228000 | 226500 | 892 |
| 650 | 20240805 | 093400 | 5658120000 | 228000 | 226000 | 228000 | 225500 | 714 |
| 651 | 20240805 | 093300 | 5496039500 | 226000 | 226500 | 226500 | 225500 | 149 |
| 652 | 20240805 | 093200 | 5462400000 | 226500 | 225500 | 226500 | 225500 | 76 |
| 653 | 20240805 | 093100 | 5445223000 | 226000 | 226000 | 227000 | 225500 | 265 |
| 654 | 20240805 | 093000 | 5385380500 | 225500 | 225500 | 226500 | 225000 | 150 |
| 655 | 20240805 | 092900 | 5351542500 | 226000 | 225500 | 227000 | 225000 | 330 |
| 656 | 20240805 | 092800 | 5276999500 | 224500 | 224500 | 225500 | 224500 | 78 |
| 657 | 20240805 | 092700 | 5259463000 | 225000 | 224500 | 225500 | 224500 | 300 |
| 658 | 20240805 | 092600 | 5192007500 | 224500 | 223500 | 226500 | 223500 | 195 |
| 659 | 20240805 | 092500 | 5148202000 | 223500 | 224000 | 224000 | 223000 | 210 |
| 660 | 20240805 | 092400 | 5101298000 | 224000 | 224000 | 224500 | 223500 | 67 |
| 661 | 20240805 | 092300 | 5086293500 | 224000 | 223500 | 224000 | 222500 | 769 |
| 662 | 20240805 | 092200 | 4914270000 | 223000 | 223000 | 226500 | 222500 | 615 |
| 663 | 20240805 | 092100 | 4776779500 | 222500 | 222000 | 224000 | 220000 | 3368 |
| 664 | 20240805 | 092000 | 4034045500 | 222500 | 222000 | 223000 | 221500 | 484 |
| 665 | 20240805 | 091900 | 3926727000 | 221500 | 223500 | 223500 | 221000 | 2256 |
| 666 | 20240805 | 091800 | 3424937000 | 223500 | 224500 | 226000 | 223500 | 840 |
| 667 | 20240805 | 091700 | 3236547500 | 224500 | 227000 | 227000 | 224500 | 733 |
| 668 | 20240805 | 091600 | 3071352500 | 227000 | 227500 | 227500 | 225000 | 1110 |
| 669 | 20240805 | 091500 | 2820566000 | 227500 | 228000 | 228500 | 226000 | 192 |
| 670 | 20240805 | 091400 | 2776961500 | 228000 | 226000 | 228500 | 226000 | 871 |
| 671 | 20240805 | 091300 | 2579087000 | 225500 | 226000 | 226000 | 225500 | 93 |
| 672 | 20240805 | 091200 | 2558074500 | 225500 | 226000 | 226000 | 225000 | 655 |
| 673 | 20240805 | 091100 | 2410269500 | 226000 | 225500 | 227000 | 225500 | 622 |
| 674 | 20240805 | 091000 | 2269592500 | 225000 | 225500 | 226000 | 225000 | 130 |
| 675 | 20240805 | 090900 | 2240285000 | 225500 | 224500 | 226000 | 224500 | 313 |
| 676 | 20240805 | 090800 | 2169670000 | 224500 | 226000 | 226500 | 224500 | 306 |
| 677 | 20240805 | 090700 | 2100773000 | 226000 | 225500 | 226500 | 224500 | 984 |
| 678 | 20240805 | 090600 | 1879144000 | 227000 | 226500 | 227000 | 224500 | 794 |
| 679 | 20240805 | 090500 | 1700021500 | 227000 | 227000 | 227000 | 226000 | 229 |
| 680 | 20240805 | 090400 | 1648154000 | 227000 | 226500 | 227000 | 226000 | 122 |
| 681 | 20240805 | 090300 | 1620514000 | 226500 | 224000 | 227000 | 224000 | 647 |
| 682 | 20240805 | 090200 | 1474819500 | 224000 | 223000 | 225000 | 220000 | 3170 |
| 683 | 20240805 | 090100 | 768750500 | 223500 | 228500 | 229000 | 221500 | 2454 |
| 684 | 20240805 | 090000 | 218301500 | 229000 | 231500 | 232000 | 228000 | 945 |