35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 184700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 20754 |
| 3 | 20240801 | 184600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 4 | 20240801 | 184500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 5 | 20240801 | 184400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 6 | 20240801 | 184300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 7 | 20240801 | 184200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 8 | 20240801 | 184100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 9 | 20240801 | 184000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 10 | 20240801 | 183900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 11 | 20240801 | 183800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 12 | 20240801 | 183700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 13 | 20240801 | 183600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 14 | 20240801 | 183500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 15 | 20240801 | 183400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 16 | 20240801 | 183300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 17 | 20240801 | 183200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 18 | 20240801 | 183100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 19 | 20240801 | 183000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 20 | 20240801 | 182900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 21 | 20240801 | 182800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 22 | 20240801 | 182700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 23 | 20240801 | 182600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 24 | 20240801 | 182500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 25 | 20240801 | 182400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 26 | 20240801 | 182300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 27 | 20240801 | 182200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 28 | 20240801 | 182100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 29 | 20240801 | 182000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 30 | 20240801 | 181900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 31 | 20240801 | 181800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 32 | 20240801 | 181700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 20754 |
| 33 | 20240801 | 181600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 34 | 20240801 | 181500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 35 | 20240801 | 181400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 36 | 20240801 | 181300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 37 | 20240801 | 181200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 38 | 20240801 | 181100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 39 | 20240801 | 181000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 40 | 20240801 | 180900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 41 | 20240801 | 180800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 42 | 20240801 | 180700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 43 | 20240801 | 180600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 44 | 20240801 | 180500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 45 | 20240801 | 180400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 46 | 20240801 | 180300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 47 | 20240801 | 180200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 48 | 20240801 | 180100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 49 | 20240801 | 180000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 50 | 20240801 | 175900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 51 | 20240801 | 175800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 52 | 20240801 | 175700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 53 | 20240801 | 175600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 54 | 20240801 | 175500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 55 | 20240801 | 175400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 56 | 20240801 | 175300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 57 | 20240801 | 175200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 58 | 20240801 | 175100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 59 | 20240801 | 175000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 60 | 20240801 | 174900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 61 | 20240801 | 174800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 62 | 20240801 | 174700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 20754 |
| 63 | 20240801 | 174600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 64 | 20240801 | 174500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 65 | 20240801 | 174400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 66 | 20240801 | 174300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 67 | 20240801 | 174200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 68 | 20240801 | 174100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 69 | 20240801 | 174000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 70 | 20240801 | 173900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 71 | 20240801 | 173800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 72 | 20240801 | 173700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 73 | 20240801 | 173600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 74 | 20240801 | 173500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 75 | 20240801 | 173400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 76 | 20240801 | 173300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 77 | 20240801 | 173200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 78 | 20240801 | 173100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 79 | 20240801 | 173000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 80 | 20240801 | 172900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 81 | 20240801 | 172800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 82 | 20240801 | 172700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 83 | 20240801 | 172600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 84 | 20240801 | 172500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 85 | 20240801 | 172400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 86 | 20240801 | 172300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 87 | 20240801 | 172200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 88 | 20240801 | 172100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 89 | 20240801 | 172000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 90 | 20240801 | 171900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 91 | 20240801 | 171800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 92 | 20240801 | 171700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 20754 |
| 93 | 20240801 | 171600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 94 | 20240801 | 171500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 95 | 20240801 | 171400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 96 | 20240801 | 171300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 97 | 20240801 | 171200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 98 | 20240801 | 171100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 99 | 20240801 | 171000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 100 | 20240801 | 170900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 101 | 20240801 | 170800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 102 | 20240801 | 170700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 103 | 20240801 | 170600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 104 | 20240801 | 170500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 105 | 20240801 | 170400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 106 | 20240801 | 170300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 107 | 20240801 | 170200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 108 | 20240801 | 170100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 109 | 20240801 | 170000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 110 | 20240801 | 165900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 111 | 20240801 | 165800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 112 | 20240801 | 165700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 113 | 20240801 | 165600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 114 | 20240801 | 165500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 115 | 20240801 | 165400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 116 | 20240801 | 165300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 117 | 20240801 | 165200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 118 | 20240801 | 165100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 119 | 20240801 | 165000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 120 | 20240801 | 164900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 121 | 20240801 | 164800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 122 | 20240801 | 164700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 20754 |
| 123 | 20240801 | 164600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 124 | 20240801 | 164500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 125 | 20240801 | 164400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 126 | 20240801 | 164300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 127 | 20240801 | 164200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 128 | 20240801 | 164100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 129 | 20240801 | 164000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 130 | 20240801 | 163900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 131 | 20240801 | 163800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 132 | 20240801 | 163700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 133 | 20240801 | 163600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 134 | 20240801 | 163500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 135 | 20240801 | 163400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 136 | 20240801 | 163300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 137 | 20240801 | 163200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 138 | 20240801 | 163100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 139 | 20240801 | 163000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 140 | 20240801 | 162900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 141 | 20240801 | 162800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 142 | 20240801 | 162700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 143 | 20240801 | 162600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 144 | 20240801 | 162500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 145 | 20240801 | 162400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 146 | 20240801 | 162300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 147 | 20240801 | 162200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 148 | 20240801 | 162100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 149 | 20240801 | 162000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 150 | 20240801 | 161900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 151 | 20240801 | 161800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 152 | 20240801 | 161700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 20754 |
| 153 | 20240801 | 161600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 154 | 20240801 | 161500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 155 | 20240801 | 161400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 156 | 20240801 | 161300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 157 | 20240801 | 161200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 158 | 20240801 | 161100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 159 | 20240801 | 161000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 160 | 20240801 | 160900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 161 | 20240801 | 160800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 162 | 20240801 | 160700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 163 | 20240801 | 160600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 164 | 20240801 | 160500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 165 | 20240801 | 160400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 166 | 20240801 | 160300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 167 | 20240801 | 160200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 168 | 20240801 | 160100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 169 | 20240801 | 160000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 170 | 20240801 | 155900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 171 | 20240801 | 155800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 172 | 20240801 | 155700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 173 | 20240801 | 155600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 174 | 20240801 | 155500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 175 | 20240801 | 155400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 176 | 20240801 | 155300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 177 | 20240801 | 155200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 178 | 20240801 | 155100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 179 | 20240801 | 155000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 180 | 20240801 | 154900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 181 | 20240801 | 154800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 182 | 20240801 | 154700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 20754 |
| 183 | 20240801 | 154600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 184 | 20240801 | 154500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 185 | 20240801 | 154400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 186 | 20240801 | 154300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 187 | 20240801 | 154200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 188 | 20240801 | 154100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 189 | 20240801 | 154000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 190 | 20240801 | 153900 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 191 | 20240801 | 153800 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 192 | 20240801 | 153700 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 193 | 20240801 | 153600 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 194 | 20240801 | 153500 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 195 | 20240801 | 153400 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 196 | 20240801 | 153300 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 197 | 20240801 | 153200 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 198 | 20240801 | 153100 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 0 |
| 199 | 20240801 | 153000 | 148713201500 | 334000 | 334000 | 334000 | 334000 | 20754 |
| 200 | 20240801 | 152900 | 141781365500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 201 | 20240801 | 152800 | 141781365500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 202 | 20240801 | 152700 | 141781365500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 203 | 20240801 | 152600 | 141781365500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 204 | 20240801 | 152500 | 141781365500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 205 | 20240801 | 152400 | 141781365500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 206 | 20240801 | 152300 | 141781365500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 207 | 20240801 | 152200 | 141781365500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 208 | 20240801 | 152100 | 141781365500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 209 | 20240801 | 152000 | 141781365500 | 334500 | 334500 | 334500 | 334500 | 0 |
| 210 | 20240801 | 151900 | 141781365500 | 334500 | 334500 | 335500 | 334500 | 949 |
| 211 | 20240801 | 151800 | 141463441500 | 335000 | 335500 | 335500 | 334500 | 1147 |
| 212 | 20240801 | 151700 | 141079134500 | 335000 | 335500 | 336000 | 335000 | 4545 |
| 213 | 20240801 | 151600 | 139554332500 | 335500 | 336000 | 336000 | 335500 | 1419 |
| 214 | 20240801 | 151500 | 139077797000 | 335500 | 335500 | 336000 | 335500 | 1232 |
| 215 | 20240801 | 151400 | 138664149000 | 335500 | 335000 | 336000 | 335000 | 1284 |
| 216 | 20240801 | 151300 | 138233173500 | 335500 | 335000 | 335500 | 335000 | 1671 |
| 217 | 20240801 | 151200 | 137672681000 | 335000 | 335000 | 335500 | 335000 | 711 |
| 218 | 20240801 | 151100 | 137434201500 | 335000 | 335000 | 335500 | 335000 | 1637 |
| 219 | 20240801 | 151000 | 136885132000 | 335500 | 335500 | 335500 | 335000 | 1942 |
| 220 | 20240801 | 150900 | 136233665500 | 335000 | 335000 | 335500 | 335000 | 418 |
| 221 | 20240801 | 150800 | 136093533000 | 335500 | 335000 | 335500 | 335000 | 346 |
| 222 | 20240801 | 150700 | 135977498500 | 335500 | 334500 | 335500 | 334500 | 635 |
| 223 | 20240801 | 150600 | 135764769000 | 335000 | 334500 | 336000 | 334500 | 2226 |
| 224 | 20240801 | 150500 | 135018289000 | 334500 | 335500 | 335500 | 334000 | 718 |
| 225 | 20240801 | 150400 | 134777976500 | 335000 | 335000 | 335500 | 334000 | 1162 |
| 226 | 20240801 | 150300 | 134388782500 | 334500 | 334500 | 335500 | 334500 | 1374 |
| 227 | 20240801 | 150200 | 133929053000 | 334500 | 334500 | 335500 | 334500 | 477 |
| 228 | 20240801 | 150100 | 133769340000 | 334500 | 334500 | 335000 | 334500 | 358 |
| 229 | 20240801 | 150000 | 133649469500 | 334500 | 334500 | 335500 | 334000 | 881 |
| 230 | 20240801 | 145900 | 133354592000 | 334500 | 335000 | 335500 | 334500 | 460 |
| 231 | 20240801 | 145800 | 133200485500 | 335000 | 335500 | 335500 | 334500 | 797 |
| 232 | 20240801 | 145700 | 132933444500 | 335500 | 335000 | 335500 | 335000 | 663 |
| 233 | 20240801 | 145600 | 132711163000 | 335000 | 335500 | 335500 | 335000 | 411 |
| 234 | 20240801 | 145500 | 132573338500 | 335000 | 335500 | 335500 | 335000 | 670 |
| 235 | 20240801 | 145400 | 132348659500 | 335000 | 335000 | 335500 | 334500 | 716 |
| 236 | 20240801 | 145300 | 132108866000 | 335000 | 335000 | 335000 | 334500 | 397 |
| 237 | 20240801 | 145200 | 131975947500 | 335000 | 334500 | 335000 | 334000 | 496 |
| 238 | 20240801 | 145100 | 131809996500 | 334500 | 335500 | 335500 | 334500 | 852 |
| 239 | 20240801 | 145000 | 131524756000 | 335500 | 335500 | 335500 | 335000 | 640 |
| 240 | 20240801 | 144900 | 131310208000 | 335500 | 335500 | 335500 | 335000 | 470 |
| 241 | 20240801 | 144800 | 131152597000 | 335500 | 334500 | 335500 | 334000 | 1926 |
| 242 | 20240801 | 144700 | 130507263000 | 334500 | 334000 | 334500 | 334000 | 708 |
| 243 | 20240801 | 144600 | 130270617000 | 334000 | 334500 | 334500 | 333500 | 939 |
| 244 | 20240801 | 144500 | 129956773500 | 334000 | 335000 | 335000 | 334000 | 1480 |
| 245 | 20240801 | 144400 | 129461518500 | 334500 | 334500 | 335000 | 334000 | 1417 |
| 246 | 20240801 | 144300 | 128987270000 | 335000 | 334500 | 335000 | 334500 | 601 |
| 247 | 20240801 | 144200 | 128786089000 | 335000 | 334500 | 335500 | 334500 | 881 |
| 248 | 20240801 | 144100 | 128491137000 | 334500 | 335000 | 335000 | 334500 | 429 |
| 249 | 20240801 | 144000 | 128347553000 | 334500 | 335000 | 335000 | 334500 | 651 |
| 250 | 20240801 | 143900 | 128129590500 | 335000 | 335000 | 335500 | 334000 | 620 |
| 251 | 20240801 | 143800 | 127922123000 | 335000 | 335500 | 335500 | 334500 | 816 |
| 252 | 20240801 | 143700 | 127648782000 | 335000 | 335500 | 336000 | 335000 | 420 |
| 253 | 20240801 | 143600 | 127507968000 | 336000 | 334500 | 336000 | 334500 | 1063 |
| 254 | 20240801 | 143500 | 127151637500 | 335000 | 334000 | 335000 | 333500 | 950 |
| 255 | 20240801 | 143400 | 126833490500 | 333500 | 334000 | 335000 | 333500 | 1419 |
| 256 | 20240801 | 143300 | 126359341000 | 334000 | 335500 | 336000 | 334000 | 2316 |
| 257 | 20240801 | 143200 | 125583257000 | 335500 | 336000 | 336500 | 335500 | 1301 |
| 258 | 20240801 | 143100 | 125146214000 | 336000 | 337000 | 337000 | 336000 | 1014 |
| 259 | 20240801 | 143000 | 124804968000 | 337000 | 337000 | 337500 | 336500 | 1290 |
| 260 | 20240801 | 142900 | 124370149000 | 337500 | 337500 | 337500 | 337000 | 518 |
| 261 | 20240801 | 142800 | 124195427000 | 337500 | 337500 | 337500 | 337000 | 967 |
| 262 | 20240801 | 142700 | 123869294000 | 337500 | 337500 | 337500 | 337000 | 861 |
| 263 | 20240801 | 142600 | 123578931500 | 337500 | 337000 | 337500 | 336500 | 1167 |
| 264 | 20240801 | 142500 | 123185617500 | 337000 | 336500 | 337500 | 336000 | 1899 |
| 265 | 20240801 | 142400 | 122545764500 | 336500 | 336500 | 337000 | 336000 | 1372 |
| 266 | 20240801 | 142300 | 122083936500 | 336500 | 336500 | 337000 | 336500 | 1884 |
| 267 | 20240801 | 142200 | 121449100000 | 336500 | 337000 | 337000 | 336000 | 1524 |
| 268 | 20240801 | 142100 | 120936090500 | 336500 | 337000 | 337000 | 336500 | 479 |
| 269 | 20240801 | 142000 | 120774782000 | 337000 | 337500 | 337500 | 336000 | 1979 |
| 270 | 20240801 | 141900 | 120107838500 | 337000 | 337500 | 337500 | 337000 | 1044 |
| 271 | 20240801 | 141800 | 119755808500 | 337500 | 337000 | 337500 | 337000 | 2550 |
| 272 | 20240801 | 141700 | 118895460500 | 337500 | 337000 | 337500 | 336500 | 2257 |
| 273 | 20240801 | 141600 | 118134626500 | 337000 | 337000 | 337000 | 336500 | 2751 |
| 274 | 20240801 | 141500 | 117207648000 | 336500 | 336500 | 337000 | 336000 | 3741 |
| 275 | 20240801 | 141400 | 115948247500 | 336000 | 336500 | 337000 | 336000 | 2370 |
| 276 | 20240801 | 141300 | 115150633500 | 336500 | 336000 | 337000 | 336000 | 6631 |
| 277 | 20240801 | 141200 | 112921055500 | 336000 | 335500 | 336000 | 335000 | 982 |
| 278 | 20240801 | 141100 | 112591578500 | 335500 | 335500 | 336000 | 335000 | 3441 |
| 279 | 20240801 | 141000 | 111437024500 | 335500 | 335500 | 335500 | 335000 | 1156 |
| 280 | 20240801 | 140900 | 111049242000 | 335000 | 335000 | 335500 | 334500 | 680 |
| 281 | 20240801 | 140800 | 110821395500 | 335000 | 334500 | 335000 | 334500 | 4703 |
| 282 | 20240801 | 140700 | 109246149500 | 334500 | 334500 | 335000 | 334500 | 928 |
| 283 | 20240801 | 140600 | 108935370000 | 334500 | 334000 | 335000 | 334000 | 1145 |
| 284 | 20240801 | 140500 | 108552340500 | 334500 | 334000 | 334500 | 333500 | 2234 |
| 285 | 20240801 | 140400 | 107805514000 | 334000 | 334000 | 334500 | 333500 | 633 |
| 286 | 20240801 | 140300 | 107594062000 | 334500 | 333500 | 334500 | 333500 | 482 |
| 287 | 20240801 | 140200 | 107433140500 | 334000 | 334000 | 334500 | 333000 | 2007 |
| 288 | 20240801 | 140100 | 106763048500 | 334000 | 334500 | 334500 | 334000 | 564 |
| 289 | 20240801 | 140000 | 106574408500 | 334500 | 334000 | 335000 | 334000 | 4622 |
| 290 | 20240801 | 135900 | 105028415000 | 334000 | 333500 | 334500 | 333500 | 1736 |
| 291 | 20240801 | 135800 | 104448576500 | 334000 | 334000 | 334000 | 333500 | 298 |
| 292 | 20240801 | 135700 | 104349105500 | 333500 | 333500 | 334000 | 333500 | 818 |
| 293 | 20240801 | 135600 | 104076036000 | 334000 | 334000 | 334000 | 333500 | 237 |
| 294 | 20240801 | 135500 | 103996963000 | 333500 | 333500 | 334000 | 333500 | 267 |
| 295 | 20240801 | 135400 | 103907904000 | 333500 | 334000 | 334000 | 333500 | 618 |
| 296 | 20240801 | 135300 | 103701752500 | 334000 | 333500 | 334000 | 333500 | 540 |
| 297 | 20240801 | 135200 | 103521486000 | 333500 | 333500 | 334000 | 333500 | 799 |
| 298 | 20240801 | 135100 | 103254988500 | 333500 | 334000 | 334000 | 333500 | 442 |
| 299 | 20240801 | 135000 | 103107441500 | 334000 | 333000 | 334500 | 333000 | 4440 |
| 300 | 20240801 | 134900 | 101624569000 | 333000 | 333000 | 333500 | 333000 | 366 |
| 301 | 20240801 | 134800 | 101502675000 | 333500 | 334000 | 334500 | 333000 | 2598 |
| 302 | 20240801 | 134700 | 100635075000 | 334000 | 334500 | 334500 | 334000 | 1211 |
| 303 | 20240801 | 134600 | 100230292500 | 334500 | 333500 | 334500 | 333000 | 2779 |
| 304 | 20240801 | 134500 | 99302369000 | 334000 | 333000 | 334000 | 332500 | 5369 |
| 305 | 20240801 | 134400 | 97513350000 | 332500 | 332000 | 333000 | 332000 | 1240 |
| 306 | 20240801 | 134300 | 97101078500 | 332000 | 332500 | 332500 | 332000 | 601 |
| 307 | 20240801 | 134200 | 96901326500 | 332000 | 332000 | 333000 | 332000 | 731 |
| 308 | 20240801 | 134100 | 96658392500 | 332500 | 332500 | 333000 | 332000 | 881 |
| 309 | 20240801 | 134000 | 96365466000 | 332000 | 332000 | 332500 | 332000 | 304 |
| 310 | 20240801 | 133900 | 96264478500 | 332000 | 332000 | 332500 | 332000 | 247 |
| 311 | 20240801 | 133800 | 96182462000 | 332000 | 332000 | 332500 | 331500 | 594 |
| 312 | 20240801 | 133700 | 95985257500 | 332500 | 332500 | 333000 | 332000 | 939 |
| 313 | 20240801 | 133600 | 95673309500 | 332500 | 332000 | 333000 | 332000 | 1244 |
| 314 | 20240801 | 133500 | 95259343000 | 332000 | 331500 | 332500 | 331500 | 386 |
| 315 | 20240801 | 133400 | 95131186000 | 331500 | 331500 | 332000 | 331500 | 228 |
| 316 | 20240801 | 133300 | 95055541500 | 332000 | 331500 | 332500 | 331500 | 316 |
| 317 | 20240801 | 133200 | 94950721000 | 331500 | 332000 | 332500 | 331500 | 921 |
| 318 | 20240801 | 133100 | 94644815000 | 332000 | 331500 | 332000 | 331500 | 219 |
| 319 | 20240801 | 133000 | 94572157500 | 332000 | 331500 | 332000 | 331500 | 285 |
| 320 | 20240801 | 132900 | 94477582000 | 332000 | 331500 | 332000 | 331500 | 271 |
| 321 | 20240801 | 132800 | 94387695000 | 332000 | 331000 | 332000 | 331000 | 621 |
| 322 | 20240801 | 132700 | 94181914500 | 331000 | 332000 | 332500 | 331000 | 405 |
| 323 | 20240801 | 132600 | 94047578000 | 332000 | 333000 | 333500 | 332000 | 1905 |
| 324 | 20240801 | 132500 | 93413632500 | 333000 | 332000 | 333500 | 332000 | 5427 |
| 325 | 20240801 | 132400 | 91608094000 | 332000 | 332000 | 332500 | 332000 | 302 |
| 326 | 20240801 | 132300 | 91507810500 | 332000 | 332500 | 332500 | 332000 | 306 |
| 327 | 20240801 | 132200 | 91406165000 | 332500 | 332000 | 332500 | 331500 | 1065 |
| 328 | 20240801 | 132100 | 91052605000 | 331500 | 331000 | 332000 | 331000 | 550 |
| 329 | 20240801 | 132000 | 90870447000 | 331000 | 331000 | 332000 | 331000 | 392 |
| 330 | 20240801 | 131900 | 90740643000 | 331000 | 331000 | 332000 | 331000 | 748 |
| 331 | 20240801 | 131800 | 90492719000 | 331000 | 331000 | 331500 | 330500 | 1325 |
| 332 | 20240801 | 131700 | 90053896000 | 331000 | 331500 | 331500 | 331000 | 443 |
| 333 | 20240801 | 131600 | 89907244500 | 331000 | 331500 | 331500 | 331000 | 1391 |
| 334 | 20240801 | 131500 | 89446336000 | 332000 | 331500 | 332500 | 331500 | 840 |
| 335 | 20240801 | 131400 | 89167615000 | 332000 | 332000 | 332500 | 331500 | 1108 |
| 336 | 20240801 | 131300 | 88799677500 | 332000 | 332500 | 333000 | 331000 | 1873 |
| 337 | 20240801 | 131200 | 88177028500 | 332500 | 332500 | 333000 | 332000 | 1792 |
| 338 | 20240801 | 131100 | 87581188000 | 332500 | 331000 | 333000 | 331000 | 7754 |
| 339 | 20240801 | 131000 | 85003946000 | 331000 | 331000 | 331500 | 330500 | 2687 |
| 340 | 20240801 | 130900 | 84114091000 | 331000 | 330000 | 331000 | 329500 | 4667 |
| 341 | 20240801 | 130800 | 82572055500 | 329500 | 329500 | 329500 | 329000 | 569 |
| 342 | 20240801 | 130700 | 82384598500 | 329000 | 329000 | 329500 | 329000 | 166 |
| 343 | 20240801 | 130600 | 82329969500 | 329000 | 329500 | 330000 | 329000 | 512 |
| 344 | 20240801 | 130500 | 82161289500 | 329500 | 328000 | 330000 | 328000 | 7401 |
| 345 | 20240801 | 130400 | 79721237500 | 328000 | 328000 | 329000 | 328000 | 371 |
| 346 | 20240801 | 130300 | 79599431500 | 328000 | 328000 | 328500 | 328000 | 137 |
| 347 | 20240801 | 130200 | 79554472000 | 328000 | 328500 | 329000 | 328000 | 643 |
| 348 | 20240801 | 130100 | 79343318500 | 328500 | 329000 | 329000 | 328500 | 494 |
| 349 | 20240801 | 130000 | 79180838500 | 329000 | 329000 | 329500 | 328500 | 265 |
| 350 | 20240801 | 125900 | 79093652000 | 329000 | 329000 | 329000 | 328500 | 956 |
| 351 | 20240801 | 125800 | 78779188000 | 328500 | 329000 | 329500 | 328500 | 868 |
| 352 | 20240801 | 125700 | 78493611500 | 329000 | 329500 | 329500 | 328500 | 371 |
| 353 | 20240801 | 125600 | 78371536000 | 329000 | 329000 | 329500 | 328500 | 4185 |
| 354 | 20240801 | 125500 | 76994282500 | 329000 | 328500 | 329000 | 328500 | 470 |
| 355 | 20240801 | 125400 | 76839874000 | 328500 | 328000 | 328500 | 327500 | 1393 |
| 356 | 20240801 | 125300 | 76382622500 | 328000 | 328500 | 329000 | 328000 | 482 |
| 357 | 20240801 | 125200 | 76224331500 | 328500 | 328500 | 329000 | 328500 | 1096 |
| 358 | 20240801 | 125100 | 75864263000 | 328000 | 328000 | 328500 | 328000 | 472 |
| 359 | 20240801 | 125000 | 75709273000 | 328000 | 328000 | 328500 | 328000 | 150 |
| 360 | 20240801 | 124900 | 75660044000 | 329000 | 328000 | 329000 | 328000 | 187 |
| 361 | 20240801 | 124800 | 75598603500 | 328500 | 328500 | 329000 | 328000 | 1334 |
| 362 | 20240801 | 124700 | 75160408500 | 328000 | 327500 | 328000 | 327500 | 475 |
| 363 | 20240801 | 124600 | 75004689500 | 327500 | 328000 | 328500 | 327500 | 239 |
| 364 | 20240801 | 124500 | 74926317000 | 328000 | 328000 | 328500 | 327500 | 427 |
| 365 | 20240801 | 124400 | 74786282000 | 328000 | 328000 | 328500 | 327500 | 440 |
| 366 | 20240801 | 124300 | 74641966000 | 327500 | 328000 | 328500 | 327500 | 168 |
| 367 | 20240801 | 124200 | 74586923000 | 328000 | 327500 | 328500 | 327500 | 967 |
| 368 | 20240801 | 124100 | 74269713000 | 328000 | 327500 | 328000 | 327500 | 127 |
| 369 | 20240801 | 124000 | 74228109500 | 327500 | 327500 | 328000 | 327500 | 189 |
| 370 | 20240801 | 123900 | 74166201500 | 327500 | 328000 | 328500 | 327000 | 1473 |
| 371 | 20240801 | 123800 | 73683359500 | 328000 | 327500 | 328500 | 327500 | 397 |
| 372 | 20240801 | 123700 | 73553177500 | 328000 | 327500 | 328000 | 327000 | 189 |
| 373 | 20240801 | 123600 | 73491271000 | 327000 | 327500 | 328000 | 327000 | 277 |
| 374 | 20240801 | 123500 | 73400550000 | 327500 | 327500 | 328000 | 327000 | 1029 |
| 375 | 20240801 | 123400 | 73063862500 | 327000 | 327500 | 327500 | 327000 | 311 |
| 376 | 20240801 | 123300 | 72962112000 | 327000 | 327500 | 327500 | 327000 | 400 |
| 377 | 20240801 | 123200 | 72831283000 | 327500 | 328000 | 328500 | 327000 | 881 |
| 378 | 20240801 | 123100 | 72542534500 | 328000 | 328000 | 328500 | 328000 | 176 |
| 379 | 20240801 | 123000 | 72484791000 | 328000 | 329000 | 329000 | 327500 | 1294 |
| 380 | 20240801 | 122900 | 72059811500 | 329000 | 329500 | 330000 | 329000 | 780 |
| 381 | 20240801 | 122800 | 71802877000 | 329500 | 329500 | 330000 | 329500 | 1118 |
| 382 | 20240801 | 122700 | 71434386500 | 329500 | 329000 | 330000 | 328000 | 6199 |
| 383 | 20240801 | 122600 | 69393260000 | 328500 | 328000 | 329000 | 328000 | 2191 |
| 384 | 20240801 | 122500 | 68673593000 | 328000 | 328000 | 328500 | 327500 | 3451 |
| 385 | 20240801 | 122400 | 67541102000 | 327500 | 328000 | 328000 | 327500 | 347 |
| 386 | 20240801 | 122300 | 67427383000 | 328000 | 327500 | 328000 | 327500 | 778 |
| 387 | 20240801 | 122200 | 67172371000 | 328000 | 327500 | 328000 | 327500 | 137 |
| 388 | 20240801 | 122100 | 67127470000 | 327500 | 328000 | 328500 | 327500 | 1599 |
| 389 | 20240801 | 122000 | 66603046000 | 328000 | 327500 | 328500 | 327000 | 4724 |
| 390 | 20240801 | 121900 | 65054197500 | 327500 | 327000 | 327500 | 327000 | 1078 |
| 391 | 20240801 | 121800 | 64701293000 | 327000 | 327000 | 327500 | 327000 | 1346 |
| 392 | 20240801 | 121700 | 64260606500 | 327000 | 327000 | 327500 | 326500 | 3398 |
| 393 | 20240801 | 121600 | 63149709000 | 327000 | 326000 | 327000 | 326000 | 2448 |
| 394 | 20240801 | 121500 | 62350457000 | 326000 | 326500 | 326500 | 325500 | 1466 |
| 395 | 20240801 | 121400 | 61872540000 | 326000 | 325500 | 326500 | 325500 | 838 |
| 396 | 20240801 | 121300 | 61599361500 | 325500 | 326000 | 326000 | 325500 | 220 |
| 397 | 20240801 | 121200 | 61527722500 | 326000 | 326000 | 326500 | 326000 | 520 |
| 398 | 20240801 | 121100 | 61358173000 | 326500 | 325500 | 326500 | 325500 | 411 |
| 399 | 20240801 | 121000 | 61224218500 | 325500 | 326500 | 326500 | 325500 | 701 |
| 400 | 20240801 | 120900 | 60995699500 | 326000 | 325500 | 326000 | 325500 | 1520 |
| 401 | 20240801 | 120800 | 60500240500 | 325500 | 325500 | 326000 | 325500 | 161 |
| 402 | 20240801 | 120700 | 60447811000 | 325500 | 325500 | 326000 | 325500 | 371 |
| 403 | 20240801 | 120600 | 60327016500 | 325500 | 325500 | 326000 | 325500 | 431 |
| 404 | 20240801 | 120500 | 60186670000 | 325000 | 325500 | 326000 | 325000 | 1270 |
| 405 | 20240801 | 120400 | 59773134500 | 325500 | 326000 | 326500 | 325500 | 1123 |
| 406 | 20240801 | 120300 | 59407075000 | 326000 | 326500 | 326500 | 326000 | 276 |
| 407 | 20240801 | 120200 | 59317089500 | 326000 | 326000 | 326500 | 326000 | 490 |
| 408 | 20240801 | 120100 | 59157337500 | 326000 | 325000 | 326500 | 325000 | 5281 |
| 409 | 20240801 | 120000 | 57435741000 | 325500 | 325000 | 325500 | 325000 | 168 |
| 410 | 20240801 | 115900 | 57381103500 | 325000 | 324500 | 325500 | 324500 | 2266 |
| 411 | 20240801 | 115800 | 56644143000 | 324500 | 324500 | 325000 | 324500 | 130 |
| 412 | 20240801 | 115700 | 56601945000 | 324500 | 324500 | 325000 | 324500 | 216 |
| 413 | 20240801 | 115600 | 56531840500 | 325000 | 324500 | 325000 | 324500 | 112 |
| 414 | 20240801 | 115500 | 56495475500 | 324500 | 324500 | 325000 | 324500 | 147 |
| 415 | 20240801 | 115400 | 56447761500 | 324500 | 324500 | 325000 | 324500 | 234 |
| 416 | 20240801 | 115300 | 56371811500 | 324500 | 324500 | 325000 | 324500 | 149 |
| 417 | 20240801 | 115200 | 56323448000 | 325000 | 325000 | 325000 | 324500 | 118 |
| 418 | 20240801 | 115100 | 56285144000 | 325000 | 325000 | 325500 | 324500 | 318 |
| 419 | 20240801 | 115000 | 56181854000 | 325500 | 325000 | 325500 | 324500 | 493 |
| 420 | 20240801 | 114900 | 56021593500 | 325500 | 325500 | 326000 | 325000 | 479 |
| 421 | 20240801 | 114800 | 55865687000 | 325500 | 325500 | 326000 | 325500 | 456 |
| 422 | 20240801 | 114700 | 55717235500 | 325500 | 325500 | 326000 | 325000 | 1329 |
| 423 | 20240801 | 114600 | 55284674000 | 325500 | 325000 | 325500 | 325000 | 685 |
| 424 | 20240801 | 114500 | 55061884500 | 325000 | 325500 | 325500 | 325000 | 778 |
| 425 | 20240801 | 114400 | 54808991000 | 325000 | 324500 | 325500 | 324500 | 3992 |
| 426 | 20240801 | 114300 | 53510571500 | 324500 | 323500 | 325000 | 323500 | 1291 |
| 427 | 20240801 | 114200 | 53091594000 | 324000 | 324000 | 324000 | 323500 | 391 |
| 428 | 20240801 | 114100 | 52964964500 | 323500 | 323500 | 324000 | 323000 | 261 |
| 429 | 20240801 | 114000 | 52880442000 | 323500 | 323500 | 324500 | 323000 | 2192 |
| 430 | 20240801 | 113900 | 52170545000 | 323000 | 323000 | 323500 | 323000 | 107 |
| 431 | 20240801 | 113800 | 52135976000 | 323000 | 323000 | 323500 | 323000 | 137 |
| 432 | 20240801 | 113700 | 52091710500 | 322500 | 323500 | 323500 | 322500 | 282 |
| 433 | 20240801 | 113600 | 52000603500 | 323000 | 323000 | 323500 | 322500 | 138 |
| 434 | 20240801 | 113500 | 51956021500 | 322500 | 323000 | 323000 | 322500 | 160 |
| 435 | 20240801 | 113400 | 51904381500 | 323000 | 322500 | 323000 | 322500 | 163 |
| 436 | 20240801 | 113300 | 51851746000 | 323000 | 323000 | 323500 | 322500 | 122 |
| 437 | 20240801 | 113200 | 51812339500 | 323000 | 322500 | 323000 | 322500 | 428 |
| 438 | 20240801 | 113100 | 51674170000 | 323000 | 322500 | 323000 | 322500 | 87 |
| 439 | 20240801 | 113000 | 51646105000 | 322500 | 322500 | 323000 | 322500 | 122 |
| 440 | 20240801 | 112900 | 51606739500 | 323000 | 323000 | 323500 | 323000 | 196 |
| 441 | 20240801 | 112800 | 51543430500 | 323000 | 322500 | 323500 | 322500 | 794 |
| 442 | 20240801 | 112700 | 51286855000 | 322500 | 322500 | 323000 | 322500 | 155 |
| 443 | 20240801 | 112600 | 51236846500 | 322500 | 322500 | 323000 | 322500 | 160 |
| 444 | 20240801 | 112500 | 51185231000 | 322500 | 322500 | 323000 | 322000 | 425 |
| 445 | 20240801 | 112400 | 51048161500 | 322500 | 322500 | 323000 | 322000 | 333 |
| 446 | 20240801 | 112300 | 50940801000 | 322500 | 322500 | 323000 | 322500 | 105 |
| 447 | 20240801 | 112200 | 50906930500 | 323000 | 322500 | 323000 | 322500 | 123 |
| 448 | 20240801 | 112100 | 50867252000 | 322500 | 322500 | 323000 | 322000 | 355 |
| 449 | 20240801 | 112000 | 50752794500 | 322500 | 322000 | 323000 | 322000 | 194 |
| 450 | 20240801 | 111900 | 50690239000 | 322000 | 322000 | 322500 | 322000 | 536 |
| 451 | 20240801 | 111800 | 50517634500 | 322000 | 322000 | 322500 | 322000 | 280 |
| 452 | 20240801 | 111700 | 50427408500 | 322000 | 322000 | 322500 | 322000 | 141 |
| 453 | 20240801 | 111600 | 50381980000 | 322000 | 322500 | 322500 | 322000 | 158 |
| 454 | 20240801 | 111500 | 50331072500 | 322500 | 322000 | 322500 | 321500 | 751 |
| 455 | 20240801 | 111400 | 50089130000 | 322000 | 322000 | 322500 | 322000 | 204 |
| 456 | 20240801 | 111300 | 50023425500 | 322500 | 322000 | 322500 | 322000 | 259 |
| 457 | 20240801 | 111200 | 49940025000 | 322000 | 322500 | 322500 | 322000 | 920 |
| 458 | 20240801 | 111100 | 49643499000 | 323000 | 323000 | 323000 | 322500 | 322 |
| 459 | 20240801 | 111000 | 49539622000 | 323000 | 323500 | 323500 | 322500 | 718 |
| 460 | 20240801 | 110900 | 49307697000 | 323000 | 323500 | 323500 | 323000 | 203 |
| 461 | 20240801 | 110800 | 49242111500 | 323500 | 323000 | 323500 | 323000 | 142 |
| 462 | 20240801 | 110700 | 49196239000 | 323000 | 323000 | 323500 | 323000 | 161 |
| 463 | 20240801 | 110600 | 49144235500 | 323000 | 323000 | 323500 | 323000 | 136 |
| 464 | 20240801 | 110500 | 49100282500 | 323000 | 323000 | 323500 | 323000 | 499 |
| 465 | 20240801 | 110400 | 48938919000 | 323000 | 323000 | 323500 | 323000 | 165 |
| 466 | 20240801 | 110300 | 48885611500 | 323000 | 323500 | 323500 | 323000 | 759 |
| 467 | 20240801 | 110200 | 48640129500 | 323500 | 323500 | 324000 | 323500 | 486 |
| 468 | 20240801 | 110100 | 48482905500 | 323500 | 323500 | 324000 | 323500 | 201 |
| 469 | 20240801 | 110000 | 48417872500 | 323500 | 323500 | 324000 | 323500 | 678 |
| 470 | 20240801 | 105900 | 48198278500 | 323500 | 323500 | 324000 | 323000 | 464 |
| 471 | 20240801 | 105800 | 48048128000 | 323500 | 323500 | 324000 | 323000 | 404 |
| 472 | 20240801 | 105700 | 47917379500 | 324000 | 323000 | 324000 | 322500 | 1110 |
| 473 | 20240801 | 105600 | 47558772500 | 322500 | 322500 | 323000 | 322500 | 603 |
| 474 | 20240801 | 105500 | 47364211500 | 322500 | 322500 | 323000 | 322500 | 389 |
| 475 | 20240801 | 105400 | 47238692500 | 322500 | 323000 | 323500 | 322500 | 387 |
| 476 | 20240801 | 105300 | 47113720500 | 323500 | 323000 | 323500 | 322500 | 433 |
| 477 | 20240801 | 105200 | 46973848000 | 323000 | 322000 | 323000 | 322000 | 241 |
| 478 | 20240801 | 105100 | 46896170500 | 322500 | 322500 | 322500 | 322000 | 215 |
| 479 | 20240801 | 105000 | 46826854000 | 322500 | 322000 | 323000 | 322000 | 618 |
| 480 | 20240801 | 104900 | 46627543500 | 322000 | 322000 | 323000 | 322000 | 213 |
| 481 | 20240801 | 104800 | 46558901500 | 322000 | 323000 | 323500 | 322000 | 967 |
| 482 | 20240801 | 104700 | 46247015000 | 323500 | 323000 | 323500 | 323000 | 295 |
| 483 | 20240801 | 104600 | 46151720000 | 323000 | 323000 | 323500 | 323000 | 297 |
| 484 | 20240801 | 104500 | 46055713000 | 323000 | 322500 | 323500 | 322500 | 836 |
| 485 | 20240801 | 104400 | 45785722500 | 322500 | 321500 | 323000 | 321500 | 2375 |
| 486 | 20240801 | 104300 | 45020835000 | 321500 | 321500 | 322000 | 321500 | 639 |
| 487 | 20240801 | 104200 | 44815392500 | 322000 | 322000 | 322000 | 321500 | 192 |
| 488 | 20240801 | 104100 | 44753651000 | 321500 | 321500 | 322000 | 321500 | 527 |
| 489 | 20240801 | 104000 | 44584214000 | 321500 | 321500 | 322000 | 321500 | 234 |
| 490 | 20240801 | 103900 | 44508981500 | 321500 | 321500 | 322000 | 321500 | 107 |
| 491 | 20240801 | 103800 | 44474558000 | 322000 | 321500 | 322000 | 321500 | 90 |
| 492 | 20240801 | 103700 | 44445617500 | 322000 | 321500 | 322000 | 321500 | 142 |
| 493 | 20240801 | 103600 | 44399940500 | 322000 | 322000 | 322000 | 321500 | 185 |
| 494 | 20240801 | 103500 | 44340434500 | 322000 | 321500 | 322000 | 321500 | 200 |
| 495 | 20240801 | 103400 | 44276129500 | 321000 | 321500 | 321500 | 321000 | 102 |
| 496 | 20240801 | 103300 | 44243356500 | 321500 | 321000 | 321500 | 321000 | 421 |
| 497 | 20240801 | 103200 | 44108064000 | 321500 | 320500 | 321500 | 320500 | 311 |
| 498 | 20240801 | 103100 | 44008243000 | 320500 | 320000 | 320500 | 320000 | 851 |
| 499 | 20240801 | 103000 | 43735674000 | 320000 | 319500 | 320500 | 319500 | 2118 |
| 500 | 20240801 | 102900 | 43057890000 | 319500 | 320000 | 320000 | 319500 | 1508 |
| 501 | 20240801 | 102800 | 42575389000 | 320000 | 320500 | 320500 | 320000 | 2176 |
| 502 | 20240801 | 102700 | 41878587000 | 320500 | 320500 | 321000 | 320500 | 1025 |
| 503 | 20240801 | 102600 | 41550043500 | 320500 | 320500 | 321000 | 320500 | 125 |
| 504 | 20240801 | 102500 | 41509963500 | 321000 | 321000 | 321000 | 320500 | 259 |
| 505 | 20240801 | 102400 | 41426845000 | 321000 | 321000 | 321000 | 320500 | 157 |
| 506 | 20240801 | 102300 | 41376490500 | 320500 | 320500 | 321500 | 320500 | 818 |
| 507 | 20240801 | 102200 | 41113901000 | 320500 | 321000 | 321500 | 320500 | 777 |
| 508 | 20240801 | 102100 | 40864488000 | 321500 | 321000 | 321500 | 321000 | 350 |
| 509 | 20240801 | 102000 | 40752128000 | 321500 | 321000 | 322000 | 321000 | 367 |
| 510 | 20240801 | 101900 | 40634222500 | 321000 | 321000 | 321500 | 321000 | 290 |
| 511 | 20240801 | 101800 | 40541096500 | 321000 | 320500 | 321500 | 320500 | 1238 |
| 512 | 20240801 | 101700 | 40143480000 | 321000 | 320500 | 321000 | 320500 | 401 |
| 513 | 20240801 | 101600 | 40014824000 | 321000 | 320500 | 321500 | 320500 | 1059 |
| 514 | 20240801 | 101500 | 39674691500 | 321000 | 320500 | 321000 | 320500 | 951 |
| 515 | 20240801 | 101400 | 39369541500 | 320500 | 321000 | 321000 | 320500 | 1181 |
| 516 | 20240801 | 101300 | 38990481500 | 321000 | 321500 | 322000 | 321000 | 889 |
| 517 | 20240801 | 101200 | 38704703000 | 321500 | 321500 | 322000 | 321500 | 54 |
| 518 | 20240801 | 101100 | 38687338000 | 321500 | 322000 | 322000 | 321500 | 582 |
| 519 | 20240801 | 101000 | 38500216000 | 321500 | 322000 | 322500 | 321500 | 368 |
| 520 | 20240801 | 100900 | 38381766500 | 322000 | 322000 | 323000 | 322000 | 211 |
| 521 | 20240801 | 100800 | 38313790000 | 322000 | 322000 | 323000 | 321500 | 1247 |
| 522 | 20240801 | 100700 | 37912069000 | 321500 | 322000 | 322500 | 321500 | 738 |
| 523 | 20240801 | 100600 | 37674423500 | 322000 | 322500 | 322500 | 322000 | 213 |
| 524 | 20240801 | 100500 | 37605810500 | 322500 | 322000 | 323000 | 322000 | 428 |
| 525 | 20240801 | 100400 | 37467869500 | 322000 | 322500 | 322500 | 321500 | 335 |
| 526 | 20240801 | 100300 | 37359982500 | 322500 | 322000 | 322500 | 322000 | 1064 |
| 527 | 20240801 | 100200 | 37017259000 | 322000 | 322500 | 322500 | 322000 | 1217 |
| 528 | 20240801 | 100100 | 36625216500 | 322500 | 322500 | 323000 | 322500 | 317 |
| 529 | 20240801 | 100000 | 36522974500 | 323000 | 323000 | 323500 | 322500 | 618 |
| 530 | 20240801 | 095900 | 36323371500 | 323000 | 323000 | 323500 | 323000 | 459 |
| 531 | 20240801 | 095800 | 36175060000 | 323000 | 325000 | 325000 | 323000 | 983 |
| 532 | 20240801 | 095700 | 35856627000 | 324500 | 324500 | 325000 | 324500 | 488 |
| 533 | 20240801 | 095600 | 35698203000 | 324500 | 325000 | 325000 | 324500 | 559 |
| 534 | 20240801 | 095500 | 35516773500 | 324500 | 325000 | 325000 | 324500 | 195 |
| 535 | 20240801 | 095400 | 35453463000 | 324500 | 324500 | 325500 | 324500 | 1531 |
| 536 | 20240801 | 095300 | 34955907000 | 324500 | 324500 | 325000 | 324000 | 640 |
| 537 | 20240801 | 095200 | 34748118000 | 324500 | 324000 | 325000 | 324000 | 400 |
| 538 | 20240801 | 095100 | 34618348500 | 324500 | 324500 | 324500 | 323500 | 892 |
| 539 | 20240801 | 095000 | 34329074500 | 324500 | 323000 | 325000 | 323000 | 1684 |
| 540 | 20240801 | 094900 | 33783658500 | 323000 | 322500 | 323000 | 322500 | 215 |
| 541 | 20240801 | 094800 | 33714252000 | 322500 | 323000 | 323000 | 322500 | 815 |
| 542 | 20240801 | 094700 | 33451225000 | 322500 | 323000 | 323500 | 322500 | 1293 |
| 543 | 20240801 | 094600 | 33033766000 | 323500 | 323500 | 323500 | 323000 | 271 |
| 544 | 20240801 | 094500 | 32946198000 | 323500 | 324000 | 324000 | 323000 | 373 |
| 545 | 20240801 | 094400 | 32825511500 | 324000 | 323500 | 324500 | 323500 | 325 |
| 546 | 20240801 | 094300 | 32720212000 | 323500 | 323000 | 324500 | 323000 | 601 |
| 547 | 20240801 | 094200 | 32525632500 | 323500 | 322500 | 323500 | 322500 | 1286 |
| 548 | 20240801 | 094100 | 32110223500 | 322500 | 323000 | 323500 | 322500 | 1050 |
| 549 | 20240801 | 094000 | 31771091500 | 323000 | 324500 | 325000 | 323000 | 3237 |
| 550 | 20240801 | 093900 | 30723194500 | 324500 | 324500 | 325000 | 324500 | 422 |
| 551 | 20240801 | 093800 | 30586237500 | 324500 | 325000 | 325500 | 324500 | 1062 |
| 552 | 20240801 | 093700 | 30241484500 | 325000 | 325500 | 325500 | 324500 | 1303 |
| 553 | 20240801 | 093600 | 29817961500 | 325500 | 324500 | 326000 | 324500 | 1993 |
| 554 | 20240801 | 093500 | 29170042500 | 324500 | 325000 | 325000 | 324500 | 694 |
| 555 | 20240801 | 093400 | 28944536000 | 325500 | 325000 | 325500 | 324500 | 934 |
| 556 | 20240801 | 093300 | 28640922000 | 325000 | 325500 | 326000 | 325000 | 669 |
| 557 | 20240801 | 093200 | 28423167000 | 325500 | 326000 | 326500 | 325500 | 2320 |
| 558 | 20240801 | 093100 | 27666687500 | 326500 | 324500 | 326500 | 324500 | 5424 |
| 559 | 20240801 | 093000 | 25902112500 | 324500 | 324500 | 325000 | 324000 | 774 |
| 560 | 20240801 | 092900 | 25650911000 | 324500 | 324500 | 325000 | 324000 | 1368 |
| 561 | 20240801 | 092800 | 25207081000 | 324500 | 324500 | 325000 | 324000 | 1478 |
| 562 | 20240801 | 092700 | 24727489000 | 324500 | 324000 | 324500 | 324000 | 2590 |
| 563 | 20240801 | 092600 | 23887676000 | 324000 | 324000 | 324500 | 323500 | 1293 |
| 564 | 20240801 | 092500 | 23468754000 | 324500 | 323500 | 324500 | 323500 | 2261 |
| 565 | 20240801 | 092400 | 22736378000 | 323500 | 324500 | 325000 | 323500 | 2106 |
| 566 | 20240801 | 092300 | 22053515500 | 325000 | 323000 | 325000 | 322500 | 7170 |
| 567 | 20240801 | 092200 | 19730779000 | 322500 | 323000 | 323500 | 322500 | 1804 |
| 568 | 20240801 | 092100 | 19148105500 | 323000 | 321500 | 323000 | 321500 | 3603 |
| 569 | 20240801 | 092000 | 17987149000 | 321500 | 321500 | 322000 | 321500 | 345 |
| 570 | 20240801 | 091900 | 17876197500 | 321500 | 320500 | 322000 | 320500 | 2148 |
| 571 | 20240801 | 091800 | 17187061000 | 320500 | 321500 | 321500 | 320500 | 802 |
| 572 | 20240801 | 091700 | 16929644000 | 321500 | 321000 | 321500 | 321000 | 586 |
| 573 | 20240801 | 091600 | 16741509500 | 321000 | 321500 | 321500 | 320500 | 1245 |
| 574 | 20240801 | 091500 | 16341942500 | 321500 | 322000 | 322500 | 321000 | 550 |
| 575 | 20240801 | 091400 | 16165055500 | 322000 | 321500 | 322000 | 321000 | 1671 |
| 576 | 20240801 | 091300 | 15627616500 | 322000 | 321000 | 322000 | 321000 | 1803 |
| 577 | 20240801 | 091200 | 15047560500 | 321000 | 321500 | 322000 | 320500 | 1143 |
| 578 | 20240801 | 091100 | 14680518500 | 321500 | 321000 | 322000 | 320500 | 4797 |
| 579 | 20240801 | 091000 | 13140447000 | 320500 | 320500 | 321000 | 320000 | 3737 |
| 580 | 20240801 | 090900 | 11942892500 | 320000 | 318500 | 320500 | 318500 | 4240 |
| 581 | 20240801 | 090800 | 10588966000 | 318500 | 319500 | 319500 | 318500 | 1440 |
| 582 | 20240801 | 090700 | 10129832000 | 319000 | 320000 | 320000 | 319000 | 1985 |
| 583 | 20240801 | 090600 | 9495788000 | 320000 | 319500 | 320000 | 319500 | 1457 |
| 584 | 20240801 | 090500 | 9029611500 | 319500 | 320000 | 320500 | 319500 | 2857 |
| 585 | 20240801 | 090400 | 8115676500 | 320500 | 320500 | 320500 | 320000 | 757 |
| 586 | 20240801 | 090300 | 7873080500 | 320000 | 320500 | 321000 | 320000 | 2948 |
| 587 | 20240801 | 090200 | 6928337500 | 321000 | 320500 | 321000 | 320500 | 2896 |
| 588 | 20240801 | 090100 | 6000077000 | 320000 | 320000 | 321000 | 320000 | 2354 |
| 589 | 20240801 | 090000 | 5245647500 | 320000 | 320000 | 320500 | 319000 | 16394 |