35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 8836 |
| 3 | 20240802 | 185100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20240802 | 185000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20240802 | 184900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20240802 | 184800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20240802 | 184700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20240802 | 184600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20240802 | 184500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20240802 | 184400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20240802 | 184300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20240802 | 184200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20240802 | 184100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20240802 | 184000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20240802 | 183900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20240802 | 183800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20240802 | 183700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20240802 | 183600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20240802 | 183500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20240802 | 183400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20240802 | 183300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20240802 | 183200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20240802 | 183100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20240802 | 183000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20240802 | 182900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20240802 | 182800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20240802 | 182700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20240802 | 182600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20240802 | 182500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20240802 | 182400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20240802 | 182300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20240802 | 182200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 8836 |
| 33 | 20240802 | 182100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20240802 | 182000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20240802 | 181900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20240802 | 181800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20240802 | 181700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20240802 | 181600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20240802 | 181500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20240802 | 181400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20240802 | 181300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20240802 | 181200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20240802 | 181100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20240802 | 181000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20240802 | 180900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20240802 | 180800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20240802 | 180700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20240802 | 180600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20240802 | 180500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20240802 | 180400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20240802 | 180300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20240802 | 180200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20240802 | 180100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20240802 | 180000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20240802 | 175900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20240802 | 175800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20240802 | 175700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20240802 | 175600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20240802 | 175500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20240802 | 175400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20240802 | 175300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20240802 | 175200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 8836 |
| 63 | 20240802 | 175100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20240802 | 175000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20240802 | 174900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20240802 | 174800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20240802 | 174700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20240802 | 174600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20240802 | 174500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20240802 | 174400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20240802 | 174300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20240802 | 174200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20240802 | 174100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20240802 | 174000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20240802 | 173900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20240802 | 173800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20240802 | 173700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20240802 | 173600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20240802 | 173500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20240802 | 173400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20240802 | 173300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20240802 | 173200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20240802 | 173100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20240802 | 173000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20240802 | 172900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20240802 | 172800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20240802 | 172700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20240802 | 172600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20240802 | 172500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20240802 | 172400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20240802 | 172300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20240802 | 172200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 8836 |
| 93 | 20240802 | 172100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20240802 | 172000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20240802 | 171900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20240802 | 171800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20240802 | 171700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20240802 | 171600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20240802 | 171500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20240802 | 171400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20240802 | 171300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20240802 | 171200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20240802 | 171100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20240802 | 171000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20240802 | 170900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20240802 | 170800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20240802 | 170700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20240802 | 170600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20240802 | 170500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20240802 | 170400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20240802 | 170300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20240802 | 170200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20240802 | 170100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20240802 | 170000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20240802 | 165900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20240802 | 165800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20240802 | 165700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20240802 | 165600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20240802 | 165500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20240802 | 165400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20240802 | 165300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20240802 | 165200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 8836 |
| 123 | 20240802 | 165100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20240802 | 165000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20240802 | 164900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20240802 | 164800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20240802 | 164700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20240802 | 164600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20240802 | 164500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20240802 | 164400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20240802 | 164300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20240802 | 164200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20240802 | 164100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20240802 | 164000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20240802 | 163900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20240802 | 163800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20240802 | 163700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20240802 | 163600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20240802 | 163500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20240802 | 163400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20240802 | 163300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20240802 | 163200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20240802 | 163100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20240802 | 163000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20240802 | 162900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20240802 | 162800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20240802 | 162700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20240802 | 162600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20240802 | 162500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20240802 | 162400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20240802 | 162300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20240802 | 162200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 8836 |
| 153 | 20240802 | 162100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20240802 | 162000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20240802 | 161900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20240802 | 161800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20240802 | 161700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20240802 | 161600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20240802 | 161500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20240802 | 161400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20240802 | 161300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20240802 | 161200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20240802 | 161100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20240802 | 161000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20240802 | 160900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20240802 | 160800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20240802 | 160700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20240802 | 160600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20240802 | 160500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20240802 | 160400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20240802 | 160300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20240802 | 160200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20240802 | 160100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20240802 | 160000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20240802 | 155900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20240802 | 155800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20240802 | 155700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20240802 | 155600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20240802 | 155500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20240802 | 155400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20240802 | 155300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20240802 | 155200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 8836 |
| 183 | 20240802 | 155100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20240802 | 155000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 185 | 20240802 | 154900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20240802 | 154800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20240802 | 154700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20240802 | 154600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20240802 | 154500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20240802 | 154400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20240802 | 154300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20240802 | 154200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 193 | 20240802 | 154100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 194 | 20240802 | 154000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 195 | 20240802 | 153900 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 196 | 20240802 | 153800 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 197 | 20240802 | 153700 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 198 | 20240802 | 153600 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 199 | 20240802 | 153500 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 200 | 20240802 | 153400 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 201 | 20240802 | 153300 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 202 | 20240802 | 153200 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 203 | 20240802 | 153100 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 204 | 20240802 | 153000 | 82712421000 | 203000 | 203000 | 203000 | 203000 | 8836 |
| 205 | 20240802 | 152900 | 80918713000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 206 | 20240802 | 152800 | 80918713000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 207 | 20240802 | 152700 | 80918713000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 208 | 20240802 | 152600 | 80918713000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20240802 | 152500 | 80918713000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 210 | 20240802 | 152400 | 80918713000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20240802 | 152300 | 80918713000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20240802 | 152200 | 80918713000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 213 | 20240802 | 152100 | 80918713000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20240802 | 152000 | 80918713000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20240802 | 151900 | 80918713000 | 202000 | 202500 | 203000 | 202000 | 2215 |
| 216 | 20240802 | 151800 | 80470985500 | 203000 | 202500 | 203000 | 202500 | 2555 |
| 217 | 20240802 | 151700 | 79953579500 | 203000 | 202500 | 203000 | 202500 | 514 |
| 218 | 20240802 | 151600 | 79849413500 | 202500 | 203500 | 203500 | 202500 | 1198 |
| 219 | 20240802 | 151500 | 79606188000 | 203000 | 203500 | 203500 | 203000 | 1215 |
| 220 | 20240802 | 151400 | 79359411000 | 203500 | 203000 | 203500 | 203000 | 715 |
| 221 | 20240802 | 151300 | 79214003500 | 203000 | 203000 | 203500 | 203000 | 516 |
| 222 | 20240802 | 151200 | 79109108000 | 203500 | 203000 | 203500 | 203000 | 575 |
| 223 | 20240802 | 151100 | 78992273000 | 203000 | 203000 | 203500 | 203000 | 587 |
| 224 | 20240802 | 151000 | 78873029000 | 203000 | 203000 | 203500 | 202500 | 465 |
| 225 | 20240802 | 150900 | 78778573500 | 203000 | 203500 | 203500 | 202500 | 655 |
| 226 | 20240802 | 150800 | 78645731000 | 203000 | 202500 | 203500 | 202500 | 305 |
| 227 | 20240802 | 150700 | 78583811000 | 202500 | 203000 | 203500 | 202500 | 674 |
| 228 | 20240802 | 150600 | 78447049500 | 202500 | 203500 | 204000 | 202500 | 1467 |
| 229 | 20240802 | 150500 | 78149186000 | 203000 | 203500 | 203500 | 203000 | 628 |
| 230 | 20240802 | 150400 | 78021595000 | 203000 | 204500 | 204500 | 203000 | 2548 |
| 231 | 20240802 | 150300 | 77502688500 | 204000 | 204500 | 204500 | 204000 | 310 |
| 232 | 20240802 | 150200 | 77439430500 | 204500 | 204000 | 205000 | 204000 | 1228 |
| 233 | 20240802 | 150100 | 77188321000 | 204500 | 204500 | 205000 | 204000 | 532 |
| 234 | 20240802 | 150000 | 77079614500 | 204000 | 204500 | 205000 | 204000 | 1218 |
| 235 | 20240802 | 145900 | 76830686000 | 204500 | 204500 | 205000 | 204000 | 603 |
| 236 | 20240802 | 145800 | 76707327000 | 204500 | 204000 | 205000 | 203500 | 973 |
| 237 | 20240802 | 145700 | 76508702000 | 204000 | 204000 | 204500 | 203500 | 1826 |
| 238 | 20240802 | 145600 | 76136213500 | 204500 | 204500 | 204500 | 204000 | 1583 |
| 239 | 20240802 | 145500 | 75812779500 | 204500 | 204000 | 204500 | 203500 | 583 |
| 240 | 20240802 | 145400 | 75693842500 | 204000 | 203500 | 204500 | 203000 | 1348 |
| 241 | 20240802 | 145300 | 75419219500 | 203500 | 203500 | 204500 | 203000 | 703 |
| 242 | 20240802 | 145200 | 75276127000 | 203500 | 203500 | 204000 | 203000 | 2263 |
| 243 | 20240802 | 145100 | 74814849500 | 203500 | 203000 | 203500 | 202500 | 1603 |
| 244 | 20240802 | 145000 | 74488794500 | 203000 | 202500 | 203000 | 202500 | 1200 |
| 245 | 20240802 | 144900 | 74245482000 | 203000 | 202500 | 203000 | 202000 | 2378 |
| 246 | 20240802 | 144800 | 73763768000 | 202500 | 202000 | 202500 | 202000 | 311 |
| 247 | 20240802 | 144700 | 73700922000 | 202000 | 202000 | 202500 | 202000 | 368 |
| 248 | 20240802 | 144600 | 73626547500 | 202000 | 202000 | 202500 | 202000 | 473 |
| 249 | 20240802 | 144500 | 73530936000 | 202000 | 202500 | 202500 | 202000 | 668 |
| 250 | 20240802 | 144400 | 73395979500 | 202500 | 202500 | 202500 | 202000 | 357 |
| 251 | 20240802 | 144300 | 73323802500 | 202000 | 202000 | 202500 | 202000 | 230 |
| 252 | 20240802 | 144200 | 73277334000 | 202000 | 201500 | 202500 | 201500 | 1224 |
| 253 | 20240802 | 144100 | 73029906000 | 201500 | 202000 | 202000 | 201500 | 1060 |
| 254 | 20240802 | 144000 | 72816148500 | 202000 | 201000 | 202500 | 201000 | 2952 |
| 255 | 20240802 | 143900 | 72221014000 | 201000 | 201000 | 201500 | 201000 | 518 |
| 256 | 20240802 | 143800 | 72116836500 | 201000 | 201500 | 201500 | 201000 | 1072 |
| 257 | 20240802 | 143700 | 71901298500 | 201000 | 201000 | 201500 | 201000 | 1033 |
| 258 | 20240802 | 143600 | 71693512500 | 201500 | 201000 | 201500 | 201000 | 732 |
| 259 | 20240802 | 143500 | 71546321500 | 201000 | 201000 | 201500 | 201000 | 220 |
| 260 | 20240802 | 143400 | 71502087000 | 201000 | 201500 | 202000 | 201000 | 1626 |
| 261 | 20240802 | 143300 | 71175061000 | 201000 | 201500 | 201500 | 201000 | 1349 |
| 262 | 20240802 | 143200 | 70903581000 | 201000 | 201500 | 202000 | 201000 | 923 |
| 263 | 20240802 | 143100 | 70717697500 | 201500 | 201500 | 202000 | 201500 | 1959 |
| 264 | 20240802 | 143000 | 70322957500 | 201500 | 201500 | 202000 | 201500 | 738 |
| 265 | 20240802 | 142900 | 70174220500 | 201500 | 201500 | 202000 | 201500 | 1106 |
| 266 | 20240802 | 142800 | 69951345000 | 201500 | 201500 | 202000 | 201500 | 464 |
| 267 | 20240802 | 142700 | 69857836500 | 201500 | 201500 | 202000 | 201500 | 664 |
| 268 | 20240802 | 142600 | 69723982000 | 201500 | 201500 | 202000 | 201500 | 359 |
| 269 | 20240802 | 142500 | 69651585000 | 201500 | 202000 | 202500 | 201500 | 529 |
| 270 | 20240802 | 142400 | 69544765500 | 202000 | 202000 | 202500 | 201500 | 253 |
| 271 | 20240802 | 142300 | 69493734000 | 202000 | 202500 | 202500 | 201500 | 432 |
| 272 | 20240802 | 142200 | 69406568500 | 202000 | 202000 | 202000 | 201500 | 289 |
| 273 | 20240802 | 142100 | 69348252500 | 201500 | 201500 | 202000 | 201500 | 462 |
| 274 | 20240802 | 142000 | 69255047000 | 202000 | 201500 | 202000 | 201500 | 309 |
| 275 | 20240802 | 141900 | 69192711000 | 202000 | 201500 | 202000 | 201500 | 645 |
| 276 | 20240802 | 141800 | 69062519000 | 201500 | 201500 | 202000 | 201500 | 475 |
| 277 | 20240802 | 141700 | 68966656000 | 202000 | 202000 | 202000 | 201500 | 795 |
| 278 | 20240802 | 141600 | 68806308000 | 202500 | 202000 | 202500 | 202000 | 645 |
| 279 | 20240802 | 141500 | 68676013000 | 202500 | 202500 | 202500 | 202000 | 529 |
| 280 | 20240802 | 141400 | 68569145000 | 202000 | 202500 | 202500 | 202000 | 640 |
| 281 | 20240802 | 141300 | 68439808500 | 202000 | 202000 | 202500 | 202000 | 209 |
| 282 | 20240802 | 141200 | 68397582000 | 202000 | 202500 | 202500 | 202000 | 340 |
| 283 | 20240802 | 141100 | 68328875500 | 202000 | 202500 | 202500 | 202000 | 303 |
| 284 | 20240802 | 141000 | 68267647500 | 202500 | 202000 | 202500 | 202000 | 807 |
| 285 | 20240802 | 140900 | 68104581500 | 202000 | 202500 | 203000 | 202000 | 581 |
| 286 | 20240802 | 140800 | 67986947000 | 202500 | 202500 | 203000 | 202500 | 185 |
| 287 | 20240802 | 140700 | 67949482000 | 202500 | 202500 | 203000 | 202500 | 247 |
| 288 | 20240802 | 140600 | 67899439000 | 202500 | 202500 | 203000 | 202500 | 272 |
| 289 | 20240802 | 140500 | 67844350000 | 202500 | 202500 | 203000 | 202000 | 508 |
| 290 | 20240802 | 140400 | 67741559000 | 203000 | 203000 | 203000 | 202500 | 1351 |
| 291 | 20240802 | 140300 | 67467954000 | 202500 | 204000 | 204000 | 202500 | 1780 |
| 292 | 20240802 | 140200 | 67106082000 | 204000 | 203500 | 204000 | 203500 | 227 |
| 293 | 20240802 | 140100 | 67059860000 | 203500 | 203500 | 204000 | 203500 | 216 |
| 294 | 20240802 | 140000 | 67015881000 | 203500 | 203500 | 204000 | 203000 | 144 |
| 295 | 20240802 | 135900 | 66986601500 | 203000 | 203500 | 204000 | 203000 | 588 |
| 296 | 20240802 | 135800 | 66866962500 | 203500 | 203500 | 204000 | 203500 | 339 |
| 297 | 20240802 | 135700 | 66797959500 | 203500 | 203500 | 204000 | 203500 | 259 |
| 298 | 20240802 | 135600 | 66745238500 | 204000 | 203500 | 204000 | 203500 | 1351 |
| 299 | 20240802 | 135500 | 66470092500 | 204000 | 203500 | 204000 | 203500 | 94 |
| 300 | 20240802 | 135400 | 66450945500 | 204000 | 202500 | 204000 | 202500 | 3236 |
| 301 | 20240802 | 135300 | 65792499500 | 202500 | 202500 | 203000 | 202500 | 799 |
| 302 | 20240802 | 135200 | 65630546000 | 202500 | 202500 | 203000 | 202500 | 668 |
| 303 | 20240802 | 135100 | 65495267000 | 202500 | 203000 | 203500 | 202500 | 1066 |
| 304 | 20240802 | 135000 | 65279239500 | 203000 | 203000 | 203500 | 203000 | 1084 |
| 305 | 20240802 | 134900 | 65059173000 | 203000 | 203500 | 203500 | 203000 | 87 |
| 306 | 20240802 | 134800 | 65041510000 | 203000 | 203000 | 203500 | 203000 | 348 |
| 307 | 20240802 | 134700 | 64970841000 | 203000 | 203500 | 203500 | 203000 | 1571 |
| 308 | 20240802 | 134600 | 64651914000 | 203000 | 203000 | 203500 | 203000 | 611 |
| 309 | 20240802 | 134500 | 64527778500 | 203000 | 203500 | 203500 | 203000 | 421 |
| 310 | 20240802 | 134400 | 64442311500 | 203500 | 203500 | 203500 | 203000 | 227 |
| 311 | 20240802 | 134300 | 64396198000 | 203000 | 203000 | 203500 | 203000 | 1231 |
| 312 | 20240802 | 134200 | 64146046500 | 203000 | 203000 | 203500 | 203000 | 210 |
| 313 | 20240802 | 134100 | 64103409500 | 203000 | 203000 | 203500 | 203000 | 652 |
| 314 | 20240802 | 134000 | 63971049000 | 203000 | 203000 | 203500 | 203000 | 1726 |
| 315 | 20240802 | 133900 | 63620466000 | 203000 | 203500 | 203500 | 203000 | 96 |
| 316 | 20240802 | 133800 | 63600959500 | 203000 | 203500 | 203500 | 203000 | 329 |
| 317 | 20240802 | 133700 | 63534108000 | 203000 | 204000 | 204000 | 203000 | 1122 |
| 318 | 20240802 | 133600 | 63305786500 | 203500 | 203500 | 204000 | 203500 | 394 |
| 319 | 20240802 | 133500 | 63225603500 | 203500 | 203500 | 204000 | 203500 | 301 |
| 320 | 20240802 | 133400 | 63164346500 | 203500 | 203500 | 204000 | 203500 | 133 |
| 321 | 20240802 | 133300 | 63137279000 | 203500 | 203500 | 204000 | 203500 | 1464 |
| 322 | 20240802 | 133200 | 62839344500 | 203500 | 204000 | 204000 | 203500 | 142 |
| 323 | 20240802 | 133100 | 62810443000 | 204000 | 203500 | 204000 | 203500 | 161 |
| 324 | 20240802 | 133000 | 62777650000 | 204000 | 203500 | 204000 | 203500 | 278 |
| 325 | 20240802 | 132900 | 62721071500 | 203500 | 203000 | 204000 | 203000 | 2535 |
| 326 | 20240802 | 132800 | 62204922000 | 203000 | 203000 | 203500 | 203000 | 244 |
| 327 | 20240802 | 132700 | 62155365500 | 203000 | 203500 | 203500 | 203000 | 230 |
| 328 | 20240802 | 132600 | 62108668000 | 203000 | 203000 | 203500 | 203000 | 272 |
| 329 | 20240802 | 132500 | 62053437500 | 203000 | 203500 | 204000 | 203000 | 547 |
| 330 | 20240802 | 132400 | 61942094500 | 203500 | 203500 | 204000 | 203500 | 1040 |
| 331 | 20240802 | 132300 | 61730448000 | 203500 | 203500 | 204000 | 203500 | 523 |
| 332 | 20240802 | 132200 | 61624012000 | 203500 | 203500 | 204000 | 203500 | 692 |
| 333 | 20240802 | 132100 | 61483179000 | 204000 | 203500 | 204000 | 203500 | 263 |
| 334 | 20240802 | 132000 | 61429639500 | 204000 | 203500 | 204000 | 203500 | 235 |
| 335 | 20240802 | 131900 | 61381800000 | 203500 | 203500 | 204000 | 203500 | 246 |
| 336 | 20240802 | 131800 | 61331691000 | 203500 | 203500 | 204000 | 203500 | 531 |
| 337 | 20240802 | 131700 | 61223524000 | 204000 | 203500 | 204000 | 203500 | 270 |
| 338 | 20240802 | 131600 | 61168564000 | 203500 | 204000 | 204000 | 203500 | 366 |
| 339 | 20240802 | 131500 | 61094053500 | 203500 | 204000 | 204000 | 203500 | 196 |
| 340 | 20240802 | 131400 | 61054156500 | 203500 | 204000 | 204500 | 203500 | 1042 |
| 341 | 20240802 | 131300 | 60841609500 | 204000 | 204000 | 204500 | 204000 | 231 |
| 342 | 20240802 | 131200 | 60794456000 | 204000 | 204000 | 204500 | 204000 | 248 |
| 343 | 20240802 | 131100 | 60743853000 | 204000 | 204000 | 204000 | 203500 | 662 |
| 344 | 20240802 | 131000 | 60608881000 | 203500 | 203500 | 204000 | 203500 | 354 |
| 345 | 20240802 | 130900 | 60536835000 | 204000 | 204000 | 204000 | 203500 | 611 |
| 346 | 20240802 | 130800 | 60412359500 | 203500 | 203500 | 204000 | 203500 | 145 |
| 347 | 20240802 | 130700 | 60382848000 | 204000 | 203500 | 204000 | 203500 | 487 |
| 348 | 20240802 | 130600 | 60283734000 | 204000 | 204000 | 204500 | 203500 | 868 |
| 349 | 20240802 | 130500 | 60106749500 | 204000 | 204500 | 204500 | 204000 | 324 |
| 350 | 20240802 | 130400 | 60040629000 | 204000 | 204000 | 204500 | 204000 | 637 |
| 351 | 20240802 | 130300 | 59910555000 | 204000 | 204000 | 204500 | 204000 | 227 |
| 352 | 20240802 | 130200 | 59864185000 | 204000 | 204000 | 204500 | 204000 | 670 |
| 353 | 20240802 | 130100 | 59727287500 | 204500 | 205000 | 205000 | 204000 | 607 |
| 354 | 20240802 | 130000 | 59603153000 | 204500 | 204500 | 205000 | 204500 | 220 |
| 355 | 20240802 | 125900 | 59558155000 | 204500 | 204500 | 205000 | 204500 | 216 |
| 356 | 20240802 | 125800 | 59513973000 | 205000 | 204500 | 205000 | 204500 | 160 |
| 357 | 20240802 | 125700 | 59481226000 | 204500 | 205000 | 205500 | 204500 | 190 |
| 358 | 20240802 | 125600 | 59442313500 | 204500 | 204500 | 205500 | 204500 | 378 |
| 359 | 20240802 | 125500 | 59364781500 | 204500 | 204500 | 205500 | 204500 | 435 |
| 360 | 20240802 | 125400 | 59275664500 | 204500 | 205000 | 205000 | 204500 | 166 |
| 361 | 20240802 | 125300 | 59241704500 | 204500 | 204500 | 205000 | 204500 | 80 |
| 362 | 20240802 | 125200 | 59225342000 | 204500 | 204500 | 205000 | 204500 | 150 |
| 363 | 20240802 | 125100 | 59194663000 | 204500 | 205000 | 205000 | 204000 | 411 |
| 364 | 20240802 | 125000 | 59110602500 | 205000 | 204000 | 205000 | 204000 | 657 |
| 365 | 20240802 | 124900 | 58976169000 | 204000 | 204000 | 204500 | 204000 | 144 |
| 366 | 20240802 | 124800 | 58946788000 | 204000 | 204500 | 205000 | 204000 | 345 |
| 367 | 20240802 | 124700 | 58876254000 | 204500 | 204500 | 205000 | 204500 | 337 |
| 368 | 20240802 | 124600 | 58807242500 | 204500 | 205000 | 205000 | 204500 | 211 |
| 369 | 20240802 | 124500 | 58764083500 | 204500 | 204500 | 205000 | 204500 | 124 |
| 370 | 20240802 | 124400 | 58738722500 | 204500 | 204500 | 205000 | 203500 | 784 |
| 371 | 20240802 | 124300 | 58578523000 | 204500 | 204500 | 204500 | 204000 | 516 |
| 372 | 20240802 | 124200 | 58473235000 | 204000 | 204000 | 204500 | 204000 | 390 |
| 373 | 20240802 | 124100 | 58393654500 | 204000 | 204000 | 204500 | 204000 | 223 |
| 374 | 20240802 | 124000 | 58348161000 | 204000 | 204000 | 204500 | 204000 | 101 |
| 375 | 20240802 | 123900 | 58327550000 | 204000 | 204000 | 204500 | 204000 | 874 |
| 376 | 20240802 | 123800 | 58149136500 | 204000 | 204500 | 204500 | 204000 | 117 |
| 377 | 20240802 | 123700 | 58125243000 | 204500 | 204000 | 205000 | 204000 | 494 |
| 378 | 20240802 | 123600 | 58024216000 | 204000 | 204500 | 205000 | 204000 | 828 |
| 379 | 20240802 | 123500 | 57854916500 | 204500 | 204500 | 205000 | 204500 | 138 |
| 380 | 20240802 | 123400 | 57826695000 | 205000 | 205000 | 205500 | 204500 | 1196 |
| 381 | 20240802 | 123300 | 57581537500 | 205000 | 205500 | 205500 | 205000 | 119 |
| 382 | 20240802 | 123200 | 57557116000 | 205000 | 205500 | 205500 | 205000 | 898 |
| 383 | 20240802 | 123100 | 57373019500 | 205000 | 205000 | 205500 | 205000 | 412 |
| 384 | 20240802 | 123000 | 57288411500 | 205500 | 205000 | 205500 | 205000 | 55 |
| 385 | 20240802 | 122900 | 57277134000 | 205000 | 205000 | 205500 | 205000 | 257 |
| 386 | 20240802 | 122800 | 57224396500 | 205000 | 205500 | 205500 | 205000 | 80 |
| 387 | 20240802 | 122700 | 57207994000 | 205000 | 205000 | 205500 | 205000 | 560 |
| 388 | 20240802 | 122600 | 57092995500 | 205000 | 205000 | 205500 | 205000 | 232 |
| 389 | 20240802 | 122500 | 57045394500 | 205000 | 205000 | 205500 | 205000 | 129 |
| 390 | 20240802 | 122400 | 57018929500 | 205000 | 205000 | 205500 | 205000 | 207 |
| 391 | 20240802 | 122300 | 56976477000 | 204500 | 204500 | 205000 | 204500 | 146 |
| 392 | 20240802 | 122200 | 56946568000 | 204500 | 204500 | 205500 | 204000 | 1765 |
| 393 | 20240802 | 122100 | 56585093500 | 204500 | 204000 | 205000 | 204000 | 597 |
| 394 | 20240802 | 122000 | 56462959000 | 204000 | 204500 | 205000 | 204000 | 571 |
| 395 | 20240802 | 121900 | 56346174500 | 204500 | 205000 | 205000 | 204500 | 111 |
| 396 | 20240802 | 121800 | 56323454000 | 204500 | 204500 | 205000 | 204500 | 170 |
| 397 | 20240802 | 121700 | 56288658000 | 204500 | 204500 | 205000 | 204500 | 215 |
| 398 | 20240802 | 121600 | 56244673500 | 204500 | 204500 | 205000 | 204500 | 158 |
| 399 | 20240802 | 121500 | 56212343000 | 204500 | 204500 | 205500 | 204500 | 442 |
| 400 | 20240802 | 121400 | 56121774000 | 204500 | 204500 | 205000 | 204500 | 727 |
| 401 | 20240802 | 121300 | 55973006500 | 204500 | 205000 | 205500 | 204500 | 526 |
| 402 | 20240802 | 121200 | 55865126500 | 205500 | 205500 | 205500 | 205000 | 677 |
| 403 | 20240802 | 121100 | 55726244000 | 205000 | 204500 | 205500 | 204500 | 582 |
| 404 | 20240802 | 121000 | 55606967500 | 204500 | 205500 | 205500 | 204500 | 1120 |
| 405 | 20240802 | 120900 | 55377434500 | 205500 | 205500 | 206500 | 205000 | 796 |
| 406 | 20240802 | 120800 | 55213786500 | 205500 | 206000 | 206500 | 205500 | 1580 |
| 407 | 20240802 | 120700 | 54888467500 | 206000 | 205500 | 206000 | 205500 | 755 |
| 408 | 20240802 | 120600 | 54732972500 | 205500 | 205000 | 206000 | 205000 | 705 |
| 409 | 20240802 | 120500 | 54587870500 | 205000 | 205500 | 206000 | 205000 | 2987 |
| 410 | 20240802 | 120400 | 53974355500 | 205500 | 205000 | 205500 | 204500 | 761 |
| 411 | 20240802 | 120300 | 53818307500 | 205000 | 204500 | 205000 | 204500 | 1421 |
| 412 | 20240802 | 120200 | 53527082000 | 204500 | 203500 | 205000 | 203500 | 2643 |
| 413 | 20240802 | 120100 | 52987226500 | 204000 | 204000 | 204000 | 203500 | 532 |
| 414 | 20240802 | 120000 | 52878915000 | 203500 | 203000 | 204000 | 203000 | 583 |
| 415 | 20240802 | 115900 | 52760328000 | 203000 | 203000 | 203500 | 203000 | 108 |
| 416 | 20240802 | 115800 | 52738383500 | 203000 | 203000 | 203500 | 203000 | 166 |
| 417 | 20240802 | 115700 | 52704661500 | 203500 | 203500 | 204000 | 203000 | 541 |
| 418 | 20240802 | 115600 | 52594595000 | 204000 | 203000 | 204000 | 203000 | 1751 |
| 419 | 20240802 | 115500 | 52238586500 | 203000 | 202500 | 203000 | 202500 | 388 |
| 420 | 20240802 | 115400 | 52159901000 | 202500 | 202500 | 203000 | 202500 | 231 |
| 421 | 20240802 | 115300 | 52113088500 | 202500 | 202500 | 203000 | 202500 | 174 |
| 422 | 20240802 | 115200 | 52077828500 | 202500 | 202500 | 203000 | 202500 | 150 |
| 423 | 20240802 | 115100 | 52047435000 | 203000 | 202000 | 203000 | 202000 | 1132 |
| 424 | 20240802 | 115000 | 51818243000 | 202000 | 202000 | 202500 | 202000 | 309 |
| 425 | 20240802 | 114900 | 51755818500 | 202500 | 202000 | 202500 | 202000 | 330 |
| 426 | 20240802 | 114800 | 51689059500 | 202000 | 202000 | 202500 | 202000 | 164 |
| 427 | 20240802 | 114700 | 51655924000 | 202000 | 202000 | 202500 | 201500 | 783 |
| 428 | 20240802 | 114600 | 51497788500 | 202000 | 201500 | 202000 | 201500 | 219 |
| 429 | 20240802 | 114500 | 51453631500 | 202000 | 201500 | 202000 | 201500 | 301 |
| 430 | 20240802 | 114400 | 51392969000 | 201500 | 201500 | 202000 | 201500 | 475 |
| 431 | 20240802 | 114300 | 51297210000 | 202000 | 202000 | 202500 | 202000 | 682 |
| 432 | 20240802 | 114200 | 51159329500 | 202000 | 202000 | 202500 | 202000 | 463 |
| 433 | 20240802 | 114100 | 51065794000 | 202000 | 202500 | 203000 | 202000 | 1293 |
| 434 | 20240802 | 114000 | 50803993500 | 202500 | 202500 | 203000 | 202500 | 1697 |
| 435 | 20240802 | 113900 | 50460347500 | 203000 | 202500 | 203000 | 202500 | 236 |
| 436 | 20240802 | 113800 | 50412476000 | 203000 | 203000 | 203000 | 202500 | 189 |
| 437 | 20240802 | 113700 | 50374155000 | 203000 | 202000 | 203000 | 201500 | 1137 |
| 438 | 20240802 | 113600 | 50144125500 | 201500 | 201500 | 202000 | 201500 | 191 |
| 439 | 20240802 | 113500 | 50105580500 | 201500 | 201500 | 202000 | 201500 | 311 |
| 440 | 20240802 | 113400 | 50042821500 | 202000 | 202000 | 202000 | 201500 | 270 |
| 441 | 20240802 | 113300 | 49988375500 | 202000 | 201500 | 202000 | 201500 | 273 |
| 442 | 20240802 | 113200 | 49933311000 | 201500 | 201500 | 202000 | 201500 | 191 |
| 443 | 20240802 | 113100 | 49894778000 | 201500 | 201000 | 202000 | 200500 | 2460 |
| 444 | 20240802 | 113000 | 49399921000 | 201000 | 200500 | 201000 | 200500 | 261 |
| 445 | 20240802 | 112900 | 49347579000 | 200500 | 200500 | 201000 | 200500 | 428 |
| 446 | 20240802 | 112800 | 49261753000 | 200500 | 200500 | 201000 | 200500 | 554 |
| 447 | 20240802 | 112700 | 49150649000 | 201000 | 201000 | 201000 | 200500 | 758 |
| 448 | 20240802 | 112600 | 48998590000 | 201000 | 200500 | 201000 | 200500 | 437 |
| 449 | 20240802 | 112500 | 48910951000 | 200500 | 200500 | 201000 | 200500 | 1981 |
| 450 | 20240802 | 112400 | 48513671000 | 200500 | 200500 | 201000 | 200500 | 855 |
| 451 | 20240802 | 112300 | 48342237000 | 200500 | 200500 | 201000 | 200500 | 530 |
| 452 | 20240802 | 112200 | 48235878000 | 200500 | 200500 | 201000 | 200500 | 459 |
| 453 | 20240802 | 112100 | 48143785500 | 200500 | 200500 | 201000 | 200500 | 557 |
| 454 | 20240802 | 112000 | 48031967500 | 201000 | 201000 | 201000 | 200500 | 2121 |
| 455 | 20240802 | 111900 | 47605913000 | 201000 | 201000 | 201000 | 200500 | 602 |
| 456 | 20240802 | 111800 | 47485165500 | 201000 | 200500 | 201000 | 200500 | 410 |
| 457 | 20240802 | 111700 | 47402901000 | 200500 | 200500 | 201000 | 200500 | 653 |
| 458 | 20240802 | 111600 | 47271957500 | 201000 | 200500 | 201000 | 200500 | 780 |
| 459 | 20240802 | 111500 | 47115503500 | 200500 | 200500 | 201000 | 200500 | 593 |
| 460 | 20240802 | 111400 | 46996599500 | 201000 | 201000 | 201000 | 200500 | 507 |
| 461 | 20240802 | 111300 | 46894929000 | 200500 | 201000 | 201500 | 200500 | 1226 |
| 462 | 20240802 | 111200 | 46648528500 | 201000 | 201000 | 201500 | 201000 | 1831 |
| 463 | 20240802 | 111100 | 46280469000 | 201000 | 201000 | 201500 | 201000 | 721 |
| 464 | 20240802 | 111000 | 46135534000 | 201000 | 201500 | 202000 | 201000 | 654 |
| 465 | 20240802 | 110900 | 46003750500 | 201500 | 201500 | 202000 | 201500 | 1209 |
| 466 | 20240802 | 110800 | 45760113000 | 202000 | 201500 | 202000 | 201500 | 641 |
| 467 | 20240802 | 110700 | 45630860500 | 202000 | 201000 | 202000 | 201000 | 785 |
| 468 | 20240802 | 110600 | 45472653500 | 201000 | 201000 | 201500 | 200500 | 1533 |
| 469 | 20240802 | 110500 | 45164647500 | 201000 | 201000 | 201500 | 200500 | 5261 |
| 470 | 20240802 | 110400 | 44107269000 | 201000 | 201000 | 201500 | 201000 | 619 |
| 471 | 20240802 | 110300 | 43982773000 | 201500 | 201000 | 201500 | 201000 | 433 |
| 472 | 20240802 | 110200 | 43895698500 | 201000 | 201000 | 201500 | 201000 | 2055 |
| 473 | 20240802 | 110100 | 43482624000 | 201000 | 201500 | 201500 | 201000 | 1383 |
| 474 | 20240802 | 110000 | 43204601500 | 201000 | 201000 | 201500 | 201000 | 421 |
| 475 | 20240802 | 105900 | 43119914500 | 201500 | 201500 | 202000 | 201000 | 4208 |
| 476 | 20240802 | 105800 | 42271989500 | 202000 | 202000 | 202000 | 201500 | 2342 |
| 477 | 20240802 | 105700 | 41799846000 | 202000 | 202000 | 202000 | 201500 | 478 |
| 478 | 20240802 | 105600 | 41703400000 | 201500 | 202000 | 202500 | 201500 | 954 |
| 479 | 20240802 | 105500 | 41510779000 | 202000 | 202000 | 202500 | 202000 | 555 |
| 480 | 20240802 | 105400 | 41398653500 | 202000 | 201500 | 202500 | 201500 | 398 |
| 481 | 20240802 | 105300 | 41318336000 | 202000 | 202000 | 202000 | 201500 | 829 |
| 482 | 20240802 | 105200 | 41151065000 | 201500 | 202500 | 202500 | 201500 | 5058 |
| 483 | 20240802 | 105100 | 40129577000 | 202500 | 202000 | 202500 | 202000 | 224 |
| 484 | 20240802 | 105000 | 40084295000 | 202000 | 202500 | 203000 | 202000 | 1422 |
| 485 | 20240802 | 104900 | 39796323500 | 203000 | 202500 | 203000 | 202500 | 353 |
| 486 | 20240802 | 104800 | 39724708000 | 203000 | 203500 | 204000 | 202500 | 2930 |
| 487 | 20240802 | 104700 | 39129289500 | 204000 | 203500 | 204500 | 203500 | 269 |
| 488 | 20240802 | 104600 | 39074475000 | 203500 | 203500 | 204500 | 203500 | 702 |
| 489 | 20240802 | 104500 | 38931300000 | 203500 | 205000 | 205000 | 203500 | 1058 |
| 490 | 20240802 | 104400 | 38715172500 | 205000 | 204000 | 205000 | 203500 | 1169 |
| 491 | 20240802 | 104300 | 38476275000 | 204000 | 203000 | 204000 | 203000 | 2406 |
| 492 | 20240802 | 104200 | 37986913000 | 202500 | 202500 | 203000 | 202500 | 480 |
| 493 | 20240802 | 104100 | 37889580500 | 202500 | 202500 | 203000 | 202500 | 699 |
| 494 | 20240802 | 104000 | 37748004000 | 203000 | 203000 | 203000 | 202500 | 327 |
| 495 | 20240802 | 103900 | 37681751000 | 203000 | 203000 | 203000 | 202500 | 298 |
| 496 | 20240802 | 103800 | 37621338000 | 203000 | 203000 | 203000 | 202500 | 558 |
| 497 | 20240802 | 103700 | 37508279000 | 202500 | 202500 | 203000 | 202500 | 144 |
| 498 | 20240802 | 103600 | 37479102000 | 202500 | 202500 | 203000 | 202500 | 800 |
| 499 | 20240802 | 103500 | 37317058000 | 202500 | 203000 | 203000 | 202500 | 448 |
| 500 | 20240802 | 103400 | 37226326000 | 202500 | 202500 | 203000 | 202500 | 448 |
| 501 | 20240802 | 103300 | 37135474500 | 202500 | 202000 | 203000 | 202000 | 893 |
| 502 | 20240802 | 103200 | 36954734500 | 202000 | 202000 | 202500 | 202000 | 174 |
| 503 | 20240802 | 103100 | 36919569500 | 202000 | 202500 | 203000 | 202000 | 421 |
| 504 | 20240802 | 103000 | 36834358000 | 202500 | 202500 | 203000 | 202000 | 1438 |
| 505 | 20240802 | 102900 | 36543141000 | 202500 | 202500 | 203000 | 202500 | 2012 |
| 506 | 20240802 | 102800 | 36135656500 | 203000 | 202500 | 203000 | 202500 | 370 |
| 507 | 20240802 | 102700 | 36060697000 | 202500 | 202500 | 203000 | 202500 | 535 |
| 508 | 20240802 | 102600 | 35952323000 | 203000 | 203000 | 203000 | 202500 | 217 |
| 509 | 20240802 | 102500 | 35908353500 | 203000 | 203000 | 203000 | 202500 | 286 |
| 510 | 20240802 | 102400 | 35850409000 | 203500 | 203500 | 203500 | 202500 | 795 |
| 511 | 20240802 | 102300 | 35689024500 | 203000 | 203500 | 203500 | 203000 | 1382 |
| 512 | 20240802 | 102200 | 35408322000 | 203500 | 203500 | 204000 | 203500 | 617 |
| 513 | 20240802 | 102100 | 35282737000 | 203500 | 204000 | 204000 | 203000 | 2290 |
| 514 | 20240802 | 102000 | 34816732000 | 204000 | 203500 | 204000 | 203500 | 192 |
| 515 | 20240802 | 101900 | 34777620500 | 203500 | 204000 | 204000 | 203500 | 364 |
| 516 | 20240802 | 101800 | 34703459500 | 203500 | 204000 | 204000 | 203500 | 440 |
| 517 | 20240802 | 101700 | 34613870000 | 203500 | 204000 | 204000 | 203500 | 191 |
| 518 | 20240802 | 101600 | 34574955500 | 203500 | 203500 | 204500 | 203500 | 456 |
| 519 | 20240802 | 101500 | 34482033500 | 203500 | 204000 | 204500 | 203500 | 1874 |
| 520 | 20240802 | 101400 | 34099874000 | 203500 | 203500 | 204000 | 203500 | 519 |
| 521 | 20240802 | 101300 | 33994131500 | 203500 | 203500 | 204000 | 203500 | 401 |
| 522 | 20240802 | 101200 | 33912523000 | 203500 | 203500 | 204000 | 203500 | 558 |
| 523 | 20240802 | 101100 | 33798953500 | 204000 | 203500 | 204000 | 203000 | 587 |
| 524 | 20240802 | 101000 | 33679494500 | 203000 | 203500 | 204000 | 203000 | 991 |
| 525 | 20240802 | 100900 | 33477891500 | 203500 | 203500 | 204000 | 203500 | 753 |
| 526 | 20240802 | 100800 | 33324424500 | 204000 | 204000 | 204000 | 203500 | 261 |
| 527 | 20240802 | 100700 | 33271227000 | 204000 | 204000 | 204000 | 203500 | 804 |
| 528 | 20240802 | 100600 | 33107537000 | 204000 | 204000 | 204500 | 203500 | 941 |
| 529 | 20240802 | 100500 | 32915404000 | 204000 | 204000 | 204500 | 203500 | 1079 |
| 530 | 20240802 | 100400 | 32695369500 | 204000 | 203500 | 204000 | 203500 | 271 |
| 531 | 20240802 | 100300 | 32640195500 | 203500 | 204000 | 204500 | 203500 | 775 |
| 532 | 20240802 | 100200 | 32482128000 | 204000 | 202500 | 204000 | 202500 | 1825 |
| 533 | 20240802 | 100100 | 32111258500 | 202500 | 202000 | 203000 | 201500 | 993 |
| 534 | 20240802 | 100000 | 31910369000 | 202000 | 202000 | 202500 | 201500 | 4833 |
| 535 | 20240802 | 095900 | 30934204000 | 202000 | 202000 | 202500 | 202000 | 1540 |
| 536 | 20240802 | 095800 | 30623068000 | 202000 | 202500 | 203000 | 202000 | 3210 |
| 537 | 20240802 | 095700 | 29973368500 | 202500 | 202500 | 203000 | 202500 | 1209 |
| 538 | 20240802 | 095600 | 29728533000 | 203000 | 203000 | 203000 | 202500 | 518 |
| 539 | 20240802 | 095500 | 29623611000 | 202500 | 202500 | 203000 | 202500 | 791 |
| 540 | 20240802 | 095400 | 29463280500 | 202500 | 203500 | 203500 | 202500 | 1638 |
| 541 | 20240802 | 095300 | 29130721500 | 203000 | 203500 | 204000 | 203000 | 2634 |
| 542 | 20240802 | 095200 | 28595857000 | 203500 | 203500 | 203500 | 203500 | 828 |
| 543 | 20240802 | 095100 | 28427359000 | 204000 | 203000 | 204000 | 203000 | 1821 |
| 544 | 20240802 | 095000 | 28057434000 | 203000 | 204000 | 204500 | 203000 | 3769 |
| 545 | 20240802 | 094900 | 27290054500 | 204500 | 204000 | 204500 | 204000 | 2103 |
| 546 | 20240802 | 094800 | 26860981000 | 204000 | 205000 | 205000 | 204000 | 1782 |
| 547 | 20240802 | 094700 | 26496311500 | 205000 | 204500 | 205000 | 204500 | 866 |
| 548 | 20240802 | 094600 | 26318951500 | 204500 | 204500 | 204500 | 204000 | 681 |
| 549 | 20240802 | 094500 | 26179708000 | 204500 | 204000 | 204500 | 204000 | 1545 |
| 550 | 20240802 | 094400 | 25864423000 | 204000 | 204500 | 204500 | 203500 | 2554 |
| 551 | 20240802 | 094300 | 25343345000 | 204500 | 203500 | 204500 | 203500 | 661 |
| 552 | 20240802 | 094200 | 25208419500 | 203500 | 204000 | 204500 | 203500 | 1059 |
| 553 | 20240802 | 094100 | 24992501500 | 203500 | 203500 | 204500 | 203500 | 816 |
| 554 | 20240802 | 094000 | 24826147000 | 203500 | 204500 | 205000 | 203500 | 4229 |
| 555 | 20240802 | 093900 | 23962762000 | 204500 | 205500 | 205500 | 204500 | 2252 |
| 556 | 20240802 | 093800 | 23501013000 | 205500 | 205500 | 206500 | 205000 | 2369 |
| 557 | 20240802 | 093700 | 23014118500 | 206000 | 205500 | 206000 | 205500 | 563 |
| 558 | 20240802 | 093600 | 22898235500 | 205500 | 205500 | 206000 | 205500 | 591 |
| 559 | 20240802 | 093500 | 22776653500 | 206000 | 204500 | 206000 | 204500 | 850 |
| 560 | 20240802 | 093400 | 22602313500 | 204500 | 204500 | 205000 | 204000 | 1534 |
| 561 | 20240802 | 093300 | 22288725500 | 205000 | 204000 | 205000 | 204000 | 989 |
| 562 | 20240802 | 093200 | 22086462500 | 204500 | 204000 | 204500 | 203500 | 1264 |
| 563 | 20240802 | 093100 | 21828800000 | 204000 | 203500 | 204500 | 203500 | 2705 |
| 564 | 20240802 | 093000 | 21277274500 | 203500 | 204000 | 204500 | 203500 | 1283 |
| 565 | 20240802 | 092900 | 21015651000 | 204000 | 204500 | 205000 | 204000 | 2604 |
| 566 | 20240802 | 092800 | 20483963500 | 204500 | 204500 | 205000 | 204500 | 874 |
| 567 | 20240802 | 092700 | 20305124000 | 204500 | 204000 | 205000 | 204000 | 905 |
| 568 | 20240802 | 092600 | 20120180000 | 204000 | 204000 | 204500 | 204000 | 1314 |
| 569 | 20240802 | 092500 | 19851742000 | 204000 | 204000 | 204500 | 204000 | 2485 |
| 570 | 20240802 | 092400 | 19344770500 | 204000 | 204500 | 205000 | 204000 | 4963 |
| 571 | 20240802 | 092300 | 18331442000 | 204500 | 205500 | 205500 | 204500 | 1810 |
| 572 | 20240802 | 092200 | 17961021000 | 205000 | 205000 | 206000 | 205000 | 1140 |
| 573 | 20240802 | 092100 | 17727247500 | 206000 | 206500 | 206500 | 205000 | 2414 |
| 574 | 20240802 | 092000 | 17230908000 | 206500 | 206500 | 206500 | 205500 | 725 |
| 575 | 20240802 | 091900 | 17081542500 | 206000 | 206500 | 207000 | 205500 | 2108 |
| 576 | 20240802 | 091800 | 16647230000 | 206500 | 205000 | 207000 | 205000 | 1961 |
| 577 | 20240802 | 091700 | 16243193000 | 205000 | 206000 | 206500 | 204500 | 6253 |
| 578 | 20240802 | 091600 | 14959963500 | 206000 | 205500 | 206500 | 205000 | 6304 |
| 579 | 20240802 | 091500 | 13666287000 | 205500 | 208000 | 208500 | 205000 | 9235 |
| 580 | 20240802 | 091400 | 11757183500 | 208500 | 208500 | 209000 | 208000 | 1066 |
| 581 | 20240802 | 091300 | 11534896000 | 209000 | 207500 | 209000 | 207500 | 1384 |
| 582 | 20240802 | 091200 | 11246520500 | 208500 | 208500 | 208500 | 207500 | 4508 |
| 583 | 20240802 | 091100 | 10309090000 | 208000 | 208500 | 208500 | 208000 | 1232 |
| 584 | 20240802 | 091000 | 10052426000 | 208500 | 208000 | 208500 | 208000 | 1101 |
| 585 | 20240802 | 090900 | 9823394500 | 209000 | 210000 | 210000 | 208000 | 2421 |
| 586 | 20240802 | 090800 | 9317549500 | 210000 | 209000 | 210000 | 208500 | 1142 |
| 587 | 20240802 | 090700 | 9078354500 | 208500 | 208500 | 209000 | 207500 | 4895 |
| 588 | 20240802 | 090600 | 8059766500 | 209000 | 209500 | 209500 | 208000 | 4691 |
| 589 | 20240802 | 090500 | 7079421000 | 210000 | 212000 | 212500 | 210000 | 3490 |
| 590 | 20240802 | 090400 | 6343076000 | 212000 | 209500 | 212000 | 209500 | 5342 |
| 591 | 20240802 | 090300 | 5217514500 | 209500 | 210000 | 210000 | 209000 | 1154 |
| 592 | 20240802 | 090200 | 4975725500 | 209500 | 209000 | 211000 | 208000 | 5192 |
| 593 | 20240802 | 090100 | 3887725500 | 209000 | 209500 | 211000 | 208500 | 7165 |
| 594 | 20240802 | 090000 | 2385388500 | 209000 | 209000 | 210000 | 208500 | 11348 |