35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 11743 |
| 3 | 20240805 | 185400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20240805 | 185300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20240805 | 185200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20240805 | 185100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20240805 | 185000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20240805 | 184900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20240805 | 184800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20240805 | 184700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20240805 | 184600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20240805 | 184500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20240805 | 184400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20240805 | 184300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20240805 | 184200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20240805 | 184100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20240805 | 184000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20240805 | 183900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20240805 | 183800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20240805 | 183700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20240805 | 183600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20240805 | 183500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20240805 | 183400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20240805 | 183300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20240805 | 183200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20240805 | 183100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20240805 | 183000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20240805 | 182900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20240805 | 182800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20240805 | 182700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20240805 | 182600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20240805 | 182500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 11743 |
| 33 | 20240805 | 182400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20240805 | 182300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20240805 | 182200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20240805 | 182100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20240805 | 182000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20240805 | 181900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20240805 | 181800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20240805 | 181700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20240805 | 181600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20240805 | 181500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20240805 | 181400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20240805 | 181300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20240805 | 181200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20240805 | 181100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20240805 | 181000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20240805 | 180900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20240805 | 180800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20240805 | 180700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20240805 | 180600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20240805 | 180500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20240805 | 180400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20240805 | 180300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20240805 | 180200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20240805 | 180100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20240805 | 180000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20240805 | 175900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20240805 | 175800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20240805 | 175700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20240805 | 175600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20240805 | 175500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 11743 |
| 63 | 20240805 | 175400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20240805 | 175300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20240805 | 175200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20240805 | 175100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20240805 | 175000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20240805 | 174900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20240805 | 174800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20240805 | 174700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20240805 | 174600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20240805 | 174500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20240805 | 174400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20240805 | 174300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20240805 | 174200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20240805 | 174100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20240805 | 174000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20240805 | 173900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20240805 | 173800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20240805 | 173700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20240805 | 173600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20240805 | 173500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20240805 | 173400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20240805 | 173300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20240805 | 173200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20240805 | 173100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20240805 | 173000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20240805 | 172900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20240805 | 172800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20240805 | 172700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20240805 | 172600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20240805 | 172500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 11743 |
| 93 | 20240805 | 172400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20240805 | 172300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20240805 | 172200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20240805 | 172100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20240805 | 172000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20240805 | 171900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20240805 | 171800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20240805 | 171700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20240805 | 171600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20240805 | 171500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20240805 | 171400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20240805 | 171300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20240805 | 171200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20240805 | 171100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20240805 | 171000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20240805 | 170900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20240805 | 170800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20240805 | 170700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20240805 | 170600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20240805 | 170500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20240805 | 170400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20240805 | 170300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20240805 | 170200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20240805 | 170100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20240805 | 170000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20240805 | 165900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20240805 | 165800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20240805 | 165700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20240805 | 165600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20240805 | 165500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 11743 |
| 123 | 20240805 | 165400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20240805 | 165300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20240805 | 165200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20240805 | 165100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20240805 | 165000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20240805 | 164900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20240805 | 164800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20240805 | 164700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20240805 | 164600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20240805 | 164500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20240805 | 164400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20240805 | 164300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20240805 | 164200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20240805 | 164100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20240805 | 164000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20240805 | 163900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20240805 | 163800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20240805 | 163700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20240805 | 163600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20240805 | 163500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20240805 | 163400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20240805 | 163300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20240805 | 163200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20240805 | 163100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20240805 | 163000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20240805 | 162900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20240805 | 162800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20240805 | 162700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20240805 | 162600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20240805 | 162500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 11743 |
| 153 | 20240805 | 162400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20240805 | 162300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20240805 | 162200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20240805 | 162100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20240805 | 162000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20240805 | 161900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20240805 | 161800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20240805 | 161700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20240805 | 161600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20240805 | 161500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20240805 | 161400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20240805 | 161300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20240805 | 161200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20240805 | 161100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20240805 | 161000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20240805 | 160900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20240805 | 160800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20240805 | 160700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20240805 | 160600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20240805 | 160500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20240805 | 160400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20240805 | 160300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20240805 | 160200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20240805 | 160100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20240805 | 160000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20240805 | 155900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20240805 | 155800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20240805 | 155700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20240805 | 155600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20240805 | 155500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 11743 |
| 183 | 20240805 | 155400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20240805 | 155300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20240805 | 155200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20240805 | 155100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20240805 | 155000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20240805 | 154900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20240805 | 154800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20240805 | 154700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20240805 | 154600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20240805 | 154500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20240805 | 154400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20240805 | 154300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20240805 | 154200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20240805 | 154100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20240805 | 154000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20240805 | 153900 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20240805 | 153800 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20240805 | 153700 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 201 | 20240805 | 153600 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 202 | 20240805 | 153500 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 203 | 20240805 | 153400 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 204 | 20240805 | 153300 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 205 | 20240805 | 153200 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 206 | 20240805 | 153100 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 207 | 20240805 | 153000 | 69592814000 | 217500 | 217500 | 217500 | 217500 | 11743 |
| 208 | 20240805 | 152900 | 67038711500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 209 | 20240805 | 152800 | 67038711500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 210 | 20240805 | 152700 | 67038711500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 211 | 20240805 | 152600 | 67038711500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 212 | 20240805 | 152500 | 67038711500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 213 | 20240805 | 152400 | 67038711500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 214 | 20240805 | 152300 | 67038711500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 215 | 20240805 | 152200 | 67038711500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 216 | 20240805 | 152100 | 67038711500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 217 | 20240805 | 152000 | 67038711500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 218 | 20240805 | 151900 | 67038711500 | 218000 | 219000 | 219000 | 218000 | 1280 |
| 219 | 20240805 | 151800 | 66759095500 | 218500 | 218000 | 219000 | 218000 | 451 |
| 220 | 20240805 | 151700 | 66660494000 | 218500 | 218000 | 219000 | 217500 | 1674 |
| 221 | 20240805 | 151600 | 66295152000 | 218000 | 217500 | 218500 | 217000 | 1222 |
| 222 | 20240805 | 151500 | 66029072000 | 217500 | 216500 | 218000 | 216000 | 893 |
| 223 | 20240805 | 151400 | 65835344000 | 216500 | 216500 | 217000 | 215500 | 1264 |
| 224 | 20240805 | 151300 | 65562155000 | 216500 | 216000 | 217000 | 216000 | 1382 |
| 225 | 20240805 | 151200 | 65263063000 | 216000 | 214500 | 216500 | 214500 | 2850 |
| 226 | 20240805 | 151100 | 64649702500 | 214500 | 214500 | 214500 | 214000 | 771 |
| 227 | 20240805 | 151000 | 64484547000 | 214500 | 213500 | 214500 | 213500 | 1537 |
| 228 | 20240805 | 150900 | 64155731500 | 214000 | 214000 | 214500 | 213000 | 931 |
| 229 | 20240805 | 150800 | 63956605000 | 214000 | 214500 | 215000 | 213500 | 1257 |
| 230 | 20240805 | 150700 | 63687285500 | 214500 | 215000 | 215500 | 214500 | 757 |
| 231 | 20240805 | 150600 | 63524751500 | 215500 | 215500 | 216000 | 214000 | 2413 |
| 232 | 20240805 | 150500 | 63005188000 | 215000 | 216000 | 216500 | 214500 | 1825 |
| 233 | 20240805 | 150400 | 62611729500 | 216000 | 217000 | 217500 | 215000 | 1498 |
| 234 | 20240805 | 150300 | 62287694500 | 217500 | 218000 | 218500 | 217000 | 1344 |
| 235 | 20240805 | 150200 | 61995087000 | 218500 | 217500 | 219000 | 217000 | 1665 |
| 236 | 20240805 | 150100 | 61631623000 | 217000 | 217000 | 218000 | 217000 | 2012 |
| 237 | 20240805 | 150000 | 61194208500 | 217000 | 219500 | 219500 | 217000 | 3416 |
| 238 | 20240805 | 145900 | 60449040000 | 219000 | 218000 | 219500 | 217500 | 1716 |
| 239 | 20240805 | 145800 | 60074111500 | 218000 | 216500 | 218000 | 215500 | 2085 |
| 240 | 20240805 | 145700 | 59622014500 | 216500 | 213500 | 216500 | 213500 | 2040 |
| 241 | 20240805 | 145600 | 59183226500 | 213500 | 212500 | 213500 | 211500 | 1626 |
| 242 | 20240805 | 145500 | 58837297500 | 213000 | 212500 | 213500 | 212000 | 1941 |
| 243 | 20240805 | 145400 | 58424236000 | 213000 | 213000 | 213500 | 212000 | 2039 |
| 244 | 20240805 | 145300 | 57989975500 | 213500 | 211000 | 213500 | 211000 | 3301 |
| 245 | 20240805 | 145200 | 57288022000 | 211000 | 213000 | 214000 | 211000 | 2377 |
| 246 | 20240805 | 145100 | 56782483000 | 213000 | 214500 | 215000 | 211500 | 2894 |
| 247 | 20240805 | 145000 | 56164195500 | 215000 | 216000 | 216000 | 214500 | 2123 |
| 248 | 20240805 | 144900 | 55707465000 | 216000 | 216000 | 216500 | 215500 | 1815 |
| 249 | 20240805 | 144800 | 55315733000 | 216500 | 217500 | 218000 | 216000 | 1327 |
| 250 | 20240805 | 144700 | 55027731000 | 218000 | 217500 | 218500 | 217000 | 2341 |
| 251 | 20240805 | 144600 | 54518022000 | 217500 | 219500 | 220000 | 217000 | 2748 |
| 252 | 20240805 | 144500 | 53917615000 | 220000 | 220000 | 221000 | 219500 | 1731 |
| 253 | 20240805 | 144400 | 53536526500 | 220500 | 221000 | 221000 | 220000 | 11296 |
| 254 | 20240805 | 144300 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 255 | 20240805 | 144200 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 256 | 20240805 | 144100 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 257 | 20240805 | 144000 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 258 | 20240805 | 143900 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 259 | 20240805 | 143800 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 260 | 20240805 | 143700 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 261 | 20240805 | 143600 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 262 | 20240805 | 143500 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 263 | 20240805 | 143400 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 264 | 20240805 | 143300 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 265 | 20240805 | 143200 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 266 | 20240805 | 143100 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 267 | 20240805 | 143000 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 268 | 20240805 | 142900 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 269 | 20240805 | 142800 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 270 | 20240805 | 142700 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 271 | 20240805 | 142600 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 272 | 20240805 | 142500 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 273 | 20240805 | 142400 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 274 | 20240805 | 142300 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 275 | 20240805 | 142200 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 276 | 20240805 | 142100 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 277 | 20240805 | 142000 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 278 | 20240805 | 141900 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 279 | 20240805 | 141800 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 280 | 20240805 | 141700 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 281 | 20240805 | 141600 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 282 | 20240805 | 141500 | 51042258000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 283 | 20240805 | 141400 | 51042258000 | 222000 | 222000 | 222000 | 221500 | 577 |
| 284 | 20240805 | 141300 | 50914379500 | 222000 | 222000 | 222500 | 221500 | 853 |
| 285 | 20240805 | 141200 | 50725229500 | 222500 | 222500 | 222500 | 222000 | 780 |
| 286 | 20240805 | 141100 | 50551944500 | 222000 | 222500 | 222500 | 222000 | 584 |
| 287 | 20240805 | 141000 | 50422176500 | 222500 | 222000 | 223000 | 222000 | 575 |
| 288 | 20240805 | 140900 | 50294367500 | 222500 | 222000 | 222500 | 222000 | 525 |
| 289 | 20240805 | 140800 | 50177706500 | 222500 | 223000 | 223000 | 222000 | 855 |
| 290 | 20240805 | 140700 | 49987645000 | 222500 | 222500 | 223000 | 222500 | 572 |
| 291 | 20240805 | 140600 | 49860264000 | 222500 | 222000 | 223000 | 222000 | 541 |
| 292 | 20240805 | 140500 | 49740031500 | 222000 | 222500 | 223000 | 222000 | 772 |
| 293 | 20240805 | 140400 | 49568483500 | 222500 | 223000 | 223000 | 222500 | 627 |
| 294 | 20240805 | 140300 | 49428856500 | 223000 | 223000 | 223000 | 222500 | 530 |
| 295 | 20240805 | 140200 | 49310826000 | 222500 | 223000 | 223000 | 222500 | 482 |
| 296 | 20240805 | 140100 | 49203437500 | 222500 | 223000 | 223000 | 222000 | 757 |
| 297 | 20240805 | 140000 | 49035006000 | 223000 | 222500 | 223000 | 221500 | 1477 |
| 298 | 20240805 | 135900 | 48706817500 | 222000 | 222500 | 222500 | 222000 | 616 |
| 299 | 20240805 | 135800 | 48570037000 | 222500 | 223000 | 223000 | 222000 | 541 |
| 300 | 20240805 | 135700 | 48449680500 | 222500 | 222500 | 223000 | 222500 | 463 |
| 301 | 20240805 | 135600 | 48346630000 | 223000 | 222500 | 223000 | 222500 | 479 |
| 302 | 20240805 | 135500 | 48240025500 | 222500 | 222500 | 223000 | 222500 | 1015 |
| 303 | 20240805 | 135400 | 48013953500 | 223000 | 222500 | 223000 | 222500 | 718 |
| 304 | 20240805 | 135300 | 47854168000 | 223000 | 223000 | 223500 | 222500 | 484 |
| 305 | 20240805 | 135200 | 47746222000 | 223500 | 223000 | 223500 | 222500 | 453 |
| 306 | 20240805 | 135100 | 47645231500 | 223000 | 224000 | 224000 | 222500 | 864 |
| 307 | 20240805 | 135000 | 47452474000 | 223500 | 223000 | 224000 | 223000 | 1094 |
| 308 | 20240805 | 134900 | 47208203000 | 223000 | 223000 | 223500 | 223000 | 719 |
| 309 | 20240805 | 134800 | 47047841500 | 223500 | 223500 | 224000 | 223000 | 542 |
| 310 | 20240805 | 134700 | 46926821000 | 223500 | 223500 | 224000 | 223000 | 431 |
| 311 | 20240805 | 134600 | 46830493500 | 223500 | 223500 | 224000 | 223000 | 567 |
| 312 | 20240805 | 134500 | 46703804000 | 223500 | 223500 | 224000 | 223500 | 437 |
| 313 | 20240805 | 134400 | 46606114000 | 223500 | 224500 | 224500 | 223500 | 715 |
| 314 | 20240805 | 134300 | 46445998500 | 224500 | 224000 | 224500 | 223500 | 388 |
| 315 | 20240805 | 134200 | 46359086000 | 224000 | 224500 | 224500 | 224000 | 471 |
| 316 | 20240805 | 134100 | 46253563000 | 224000 | 224500 | 224500 | 224000 | 392 |
| 317 | 20240805 | 134000 | 46165703000 | 224500 | 223500 | 224500 | 223500 | 1184 |
| 318 | 20240805 | 133900 | 45900531500 | 223000 | 224000 | 224000 | 223000 | 645 |
| 319 | 20240805 | 133800 | 45756367500 | 223500 | 224000 | 224000 | 223500 | 985 |
| 320 | 20240805 | 133700 | 45536178000 | 224000 | 224500 | 224500 | 223500 | 420 |
| 321 | 20240805 | 133600 | 45442152500 | 224000 | 224000 | 224500 | 224000 | 159 |
| 322 | 20240805 | 133500 | 45406501000 | 224500 | 224500 | 224500 | 224000 | 270 |
| 323 | 20240805 | 133400 | 45345996500 | 224000 | 224500 | 225000 | 224000 | 1313 |
| 324 | 20240805 | 133300 | 45051537000 | 224500 | 224500 | 225000 | 224500 | 248 |
| 325 | 20240805 | 133200 | 44995829500 | 224500 | 224000 | 225000 | 224000 | 592 |
| 326 | 20240805 | 133100 | 44862885000 | 224500 | 224500 | 224500 | 224000 | 693 |
| 327 | 20240805 | 133000 | 44707626500 | 224500 | 224500 | 224500 | 224000 | 212 |
| 328 | 20240805 | 132900 | 44660081000 | 224500 | 224500 | 225000 | 224000 | 741 |
| 329 | 20240805 | 132800 | 44493747000 | 225000 | 225000 | 225000 | 224500 | 240 |
| 330 | 20240805 | 132700 | 44439849500 | 224500 | 224500 | 225000 | 224000 | 4449 |
| 331 | 20240805 | 132600 | 43443059500 | 224500 | 224000 | 224500 | 224000 | 226 |
| 332 | 20240805 | 132500 | 43392416500 | 224000 | 225000 | 225000 | 224000 | 173 |
| 333 | 20240805 | 132400 | 43353636000 | 224000 | 224500 | 225000 | 224000 | 748 |
| 334 | 20240805 | 132300 | 43185764000 | 224500 | 224500 | 225000 | 224500 | 402 |
| 335 | 20240805 | 132200 | 43095508000 | 225000 | 225000 | 225000 | 224500 | 43 |
| 336 | 20240805 | 132100 | 43085841000 | 224500 | 224500 | 225000 | 224500 | 201 |
| 337 | 20240805 | 132000 | 43040713000 | 224500 | 224500 | 225000 | 224500 | 527 |
| 338 | 20240805 | 131900 | 42922381500 | 225000 | 225000 | 225500 | 224500 | 256 |
| 339 | 20240805 | 131800 | 42864777500 | 225500 | 225000 | 225500 | 225000 | 132 |
| 340 | 20240805 | 131700 | 42835068000 | 225500 | 225000 | 225500 | 225000 | 401 |
| 341 | 20240805 | 131600 | 42744837500 | 225500 | 225000 | 225500 | 225000 | 146 |
| 342 | 20240805 | 131500 | 42711969000 | 225000 | 225000 | 225500 | 225000 | 280 |
| 343 | 20240805 | 131400 | 42648963000 | 225000 | 224500 | 225000 | 224500 | 1034 |
| 344 | 20240805 | 131300 | 42416461000 | 224500 | 224500 | 225000 | 224500 | 318 |
| 345 | 20240805 | 131200 | 42345066500 | 224500 | 224500 | 225000 | 224500 | 54 |
| 346 | 20240805 | 131100 | 42332935500 | 224500 | 225000 | 225000 | 224500 | 91 |
| 347 | 20240805 | 131000 | 42312473000 | 225000 | 225500 | 225500 | 224500 | 275 |
| 348 | 20240805 | 130900 | 42250596000 | 225500 | 225000 | 225500 | 224500 | 154 |
| 349 | 20240805 | 130800 | 42215998000 | 224500 | 225000 | 225000 | 224500 | 1432 |
| 350 | 20240805 | 130700 | 41893806000 | 225000 | 224000 | 225000 | 224000 | 1646 |
| 351 | 20240805 | 130600 | 41523975500 | 224000 | 225000 | 225000 | 224000 | 963 |
| 352 | 20240805 | 130500 | 41307780000 | 224500 | 224000 | 225000 | 224000 | 1005 |
| 353 | 20240805 | 130400 | 41082248000 | 224000 | 224000 | 225000 | 224000 | 1421 |
| 354 | 20240805 | 130300 | 40763939000 | 224000 | 224500 | 225000 | 224000 | 1061 |
| 355 | 20240805 | 130200 | 40525864500 | 224500 | 224500 | 225000 | 224500 | 817 |
| 356 | 20240805 | 130100 | 40342438000 | 225000 | 225500 | 225500 | 224500 | 458 |
| 357 | 20240805 | 130000 | 40239418000 | 224500 | 225000 | 225500 | 224500 | 3000 |
| 358 | 20240805 | 125900 | 39565178000 | 225000 | 225500 | 226000 | 225000 | 848 |
| 359 | 20240805 | 125800 | 39374075000 | 225500 | 226000 | 226000 | 225500 | 664 |
| 360 | 20240805 | 125700 | 39224300000 | 225500 | 226000 | 226500 | 225500 | 965 |
| 361 | 20240805 | 125600 | 39006491000 | 226000 | 226500 | 226500 | 226000 | 699 |
| 362 | 20240805 | 125500 | 38848498000 | 226000 | 225500 | 226500 | 225500 | 99 |
| 363 | 20240805 | 125400 | 38826129500 | 226000 | 225500 | 226000 | 225500 | 637 |
| 364 | 20240805 | 125300 | 38682231000 | 225500 | 226500 | 226500 | 225500 | 1261 |
| 365 | 20240805 | 125200 | 38397286500 | 226500 | 226500 | 226500 | 226000 | 85 |
| 366 | 20240805 | 125100 | 38378065000 | 226000 | 226000 | 226500 | 226000 | 1112 |
| 367 | 20240805 | 125000 | 38126724000 | 226000 | 225500 | 226000 | 225500 | 363 |
| 368 | 20240805 | 124900 | 38044861000 | 225500 | 225500 | 226000 | 225500 | 209 |
| 369 | 20240805 | 124800 | 37997725500 | 226000 | 225500 | 226000 | 225000 | 249 |
| 370 | 20240805 | 124700 | 37941595500 | 225000 | 225500 | 226000 | 225000 | 3578 |
| 371 | 20240805 | 124600 | 37135724000 | 226000 | 226000 | 226000 | 225500 | 325 |
| 372 | 20240805 | 124500 | 37062413500 | 225500 | 225500 | 226000 | 225500 | 197 |
| 373 | 20240805 | 124400 | 37017956500 | 226000 | 226000 | 226000 | 225000 | 2071 |
| 374 | 20240805 | 124300 | 36550927000 | 225500 | 225500 | 226000 | 225500 | 510 |
| 375 | 20240805 | 124200 | 36435920500 | 225500 | 226000 | 226000 | 225500 | 302 |
| 376 | 20240805 | 124100 | 36367813500 | 225500 | 225500 | 226000 | 225500 | 693 |
| 377 | 20240805 | 124000 | 36211322500 | 226000 | 226500 | 226500 | 225500 | 2522 |
| 378 | 20240805 | 123900 | 35641430500 | 226500 | 226000 | 226500 | 226000 | 184 |
| 379 | 20240805 | 123800 | 35599820500 | 226500 | 226000 | 226500 | 226000 | 354 |
| 380 | 20240805 | 123700 | 35519811500 | 226000 | 226000 | 226500 | 226000 | 223 |
| 381 | 20240805 | 123600 | 35469402000 | 226500 | 226500 | 226500 | 226000 | 228 |
| 382 | 20240805 | 123500 | 35417852000 | 226500 | 226500 | 227000 | 226500 | 563 |
| 383 | 20240805 | 123400 | 35290329000 | 226500 | 227000 | 227000 | 226500 | 478 |
| 384 | 20240805 | 123300 | 35182052000 | 227000 | 226500 | 227000 | 226500 | 284 |
| 385 | 20240805 | 123200 | 35117713500 | 227000 | 227000 | 227000 | 226500 | 357 |
| 386 | 20240805 | 123100 | 35036848000 | 227000 | 226500 | 227000 | 226500 | 492 |
| 387 | 20240805 | 123000 | 34925408500 | 227000 | 226500 | 227500 | 226500 | 628 |
| 388 | 20240805 | 122900 | 34783100500 | 227000 | 228000 | 228000 | 226500 | 1865 |
| 389 | 20240805 | 122800 | 34359330000 | 228000 | 228000 | 228000 | 227500 | 145 |
| 390 | 20240805 | 122700 | 34326328500 | 228000 | 228000 | 228000 | 227500 | 113 |
| 391 | 20240805 | 122600 | 34300585000 | 228000 | 227500 | 228000 | 227500 | 109 |
| 392 | 20240805 | 122500 | 34275781500 | 227500 | 227500 | 228000 | 227500 | 625 |
| 393 | 20240805 | 122400 | 34133552500 | 227000 | 227500 | 227500 | 227000 | 118 |
| 394 | 20240805 | 122300 | 34106747000 | 227500 | 226500 | 227500 | 226500 | 869 |
| 395 | 20240805 | 122200 | 33909489000 | 226500 | 226500 | 227000 | 226500 | 452 |
| 396 | 20240805 | 122100 | 33807027500 | 226500 | 227000 | 227000 | 226500 | 196 |
| 397 | 20240805 | 122000 | 33762595000 | 226500 | 227000 | 227000 | 226500 | 435 |
| 398 | 20240805 | 121900 | 33664064000 | 227000 | 227000 | 227500 | 226500 | 418 |
| 399 | 20240805 | 121800 | 33569249000 | 226500 | 227500 | 227500 | 226500 | 1381 |
| 400 | 20240805 | 121700 | 33255836000 | 227500 | 227500 | 228000 | 227000 | 1448 |
| 401 | 20240805 | 121600 | 32926502500 | 228000 | 228000 | 228000 | 227500 | 96 |
| 402 | 20240805 | 121500 | 32904656000 | 227500 | 227500 | 228000 | 227500 | 239 |
| 403 | 20240805 | 121400 | 32850274000 | 227500 | 227500 | 228000 | 227500 | 285 |
| 404 | 20240805 | 121300 | 32785435500 | 227500 | 227500 | 228000 | 227500 | 102 |
| 405 | 20240805 | 121200 | 32762223000 | 228000 | 228000 | 228000 | 227500 | 258 |
| 406 | 20240805 | 121100 | 32703522500 | 227500 | 228000 | 228500 | 227500 | 1026 |
| 407 | 20240805 | 121000 | 32469770000 | 228500 | 228000 | 228500 | 228000 | 147 |
| 408 | 20240805 | 120900 | 32436251500 | 228500 | 228500 | 229000 | 228000 | 414 |
| 409 | 20240805 | 120800 | 32341668000 | 228500 | 228500 | 229000 | 228500 | 80 |
| 410 | 20240805 | 120700 | 32323382500 | 229000 | 228000 | 229000 | 228000 | 315 |
| 411 | 20240805 | 120600 | 32251441000 | 228000 | 228500 | 229000 | 228000 | 822 |
| 412 | 20240805 | 120500 | 32063639500 | 228500 | 228500 | 229000 | 228500 | 278 |
| 413 | 20240805 | 120400 | 32000071500 | 229000 | 228500 | 229000 | 228500 | 28 |
| 414 | 20240805 | 120300 | 31993667500 | 228500 | 228500 | 229000 | 228500 | 16 |
| 415 | 20240805 | 120200 | 31990010000 | 229000 | 229000 | 229500 | 228500 | 82 |
| 416 | 20240805 | 120100 | 31971245000 | 229000 | 228000 | 229000 | 228000 | 1399 |
| 417 | 20240805 | 120000 | 31651405500 | 228500 | 228000 | 228500 | 228000 | 105 |
| 418 | 20240805 | 115900 | 31627457500 | 228500 | 228000 | 228500 | 228000 | 154 |
| 419 | 20240805 | 115800 | 31592335000 | 228000 | 228500 | 228500 | 228000 | 239 |
| 420 | 20240805 | 115700 | 31537831500 | 228000 | 228000 | 228000 | 228000 | 243 |
| 421 | 20240805 | 115600 | 31482427500 | 228500 | 228000 | 228500 | 228000 | 453 |
| 422 | 20240805 | 115500 | 31379129000 | 228000 | 228000 | 228500 | 228000 | 227 |
| 423 | 20240805 | 115400 | 31327370500 | 228000 | 227500 | 228500 | 227500 | 184 |
| 424 | 20240805 | 115300 | 31285441500 | 228000 | 228500 | 229000 | 228000 | 1073 |
| 425 | 20240805 | 115200 | 31040555000 | 228500 | 228500 | 229000 | 228000 | 1427 |
| 426 | 20240805 | 115100 | 30715074500 | 228000 | 228500 | 228500 | 227500 | 72 |
| 427 | 20240805 | 115000 | 30698663000 | 228000 | 228500 | 228500 | 227500 | 2969 |
| 428 | 20240805 | 114900 | 30021512500 | 229000 | 229000 | 229000 | 228500 | 121 |
| 429 | 20240805 | 114800 | 29993851500 | 228500 | 228500 | 229000 | 228500 | 272 |
| 430 | 20240805 | 114700 | 29931697500 | 229000 | 228500 | 229000 | 228500 | 106 |
| 431 | 20240805 | 114600 | 29907464500 | 228500 | 229000 | 229000 | 228500 | 53 |
| 432 | 20240805 | 114500 | 29895347500 | 228500 | 229000 | 229000 | 228500 | 158 |
| 433 | 20240805 | 114400 | 29859229000 | 228500 | 229000 | 229000 | 228500 | 177 |
| 434 | 20240805 | 114300 | 29818779000 | 228500 | 228500 | 229000 | 228500 | 1369 |
| 435 | 20240805 | 114200 | 29505960000 | 228500 | 229500 | 229500 | 228500 | 589 |
| 436 | 20240805 | 114100 | 29371130000 | 229500 | 229000 | 229500 | 229000 | 250 |
| 437 | 20240805 | 114000 | 29313841000 | 229500 | 229000 | 229500 | 229000 | 49 |
| 438 | 20240805 | 113900 | 29302602000 | 229000 | 228500 | 230000 | 228500 | 2546 |
| 439 | 20240805 | 113800 | 28717801000 | 228500 | 229500 | 229500 | 228500 | 277 |
| 440 | 20240805 | 113700 | 28654410000 | 229000 | 229000 | 229500 | 228500 | 1085 |
| 441 | 20240805 | 113600 | 28405951000 | 229000 | 229500 | 229500 | 229000 | 372 |
| 442 | 20240805 | 113500 | 28320753000 | 229500 | 229500 | 230000 | 229000 | 670 |
| 443 | 20240805 | 113400 | 28167037000 | 229500 | 229500 | 230000 | 229500 | 71 |
| 444 | 20240805 | 113300 | 28150736000 | 229500 | 229500 | 230000 | 229500 | 50 |
| 445 | 20240805 | 113200 | 28139250000 | 229500 | 230000 | 230500 | 229500 | 513 |
| 446 | 20240805 | 113100 | 28021278000 | 230000 | 230000 | 230500 | 230000 | 138 |
| 447 | 20240805 | 113000 | 27989532500 | 230000 | 230500 | 230500 | 230000 | 36 |
| 448 | 20240805 | 112900 | 27981246000 | 230000 | 230500 | 230500 | 230000 | 96 |
| 449 | 20240805 | 112800 | 27959160500 | 230500 | 230500 | 230500 | 230000 | 217 |
| 450 | 20240805 | 112700 | 27909235500 | 230000 | 230500 | 230500 | 230000 | 424 |
| 451 | 20240805 | 112600 | 27811516000 | 230500 | 230500 | 231000 | 230000 | 786 |
| 452 | 20240805 | 112500 | 27630586500 | 230500 | 229500 | 230500 | 229500 | 2244 |
| 453 | 20240805 | 112400 | 27113988500 | 229500 | 229500 | 230000 | 229500 | 760 |
| 454 | 20240805 | 112300 | 26939558500 | 229500 | 230000 | 230000 | 229500 | 242 |
| 455 | 20240805 | 112200 | 26884011000 | 229500 | 228500 | 230000 | 228500 | 1884 |
| 456 | 20240805 | 112100 | 26452211500 | 228500 | 228500 | 229000 | 228500 | 489 |
| 457 | 20240805 | 112000 | 26340454500 | 228500 | 229000 | 229000 | 228500 | 65 |
| 458 | 20240805 | 111900 | 26325598000 | 228500 | 228500 | 229000 | 228500 | 139 |
| 459 | 20240805 | 111800 | 26293826000 | 228500 | 228500 | 229000 | 228000 | 774 |
| 460 | 20240805 | 111700 | 26117068500 | 228500 | 228500 | 228500 | 228000 | 453 |
| 461 | 20240805 | 111600 | 26013579000 | 229000 | 229000 | 229000 | 228500 | 342 |
| 462 | 20240805 | 111500 | 25935412500 | 229000 | 229000 | 229000 | 228500 | 55 |
| 463 | 20240805 | 111400 | 25922825000 | 228500 | 229000 | 229000 | 228500 | 179 |
| 464 | 20240805 | 111300 | 25881920000 | 228500 | 228500 | 229000 | 228500 | 70 |
| 465 | 20240805 | 111200 | 25865904500 | 228500 | 229000 | 229000 | 228500 | 114 |
| 466 | 20240805 | 111100 | 25839833000 | 229000 | 229500 | 229500 | 229000 | 1162 |
| 467 | 20240805 | 111000 | 25573420500 | 229500 | 228500 | 229500 | 228500 | 1567 |
| 468 | 20240805 | 110900 | 25214760500 | 228500 | 228000 | 228500 | 228000 | 140 |
| 469 | 20240805 | 110800 | 25182825500 | 228500 | 228000 | 228500 | 228000 | 329 |
| 470 | 20240805 | 110700 | 25107749500 | 228000 | 228500 | 228500 | 228000 | 468 |
| 471 | 20240805 | 110600 | 25000886500 | 229000 | 228500 | 229000 | 228000 | 817 |
| 472 | 20240805 | 110500 | 24814054500 | 228500 | 229500 | 229500 | 228500 | 432 |
| 473 | 20240805 | 110400 | 24715217000 | 229500 | 229000 | 229500 | 229000 | 207 |
| 474 | 20240805 | 110300 | 24667807500 | 229000 | 229000 | 229500 | 229000 | 195 |
| 475 | 20240805 | 110200 | 24623083000 | 229500 | 229000 | 229500 | 228500 | 217 |
| 476 | 20240805 | 110100 | 24573390000 | 228500 | 228500 | 229000 | 228000 | 286 |
| 477 | 20240805 | 110000 | 24508051000 | 228500 | 228500 | 229000 | 228500 | 1207 |
| 478 | 20240805 | 105900 | 24232250500 | 228500 | 229000 | 229500 | 228500 | 357 |
| 479 | 20240805 | 105800 | 24150561000 | 229000 | 229500 | 229500 | 229000 | 253 |
| 480 | 20240805 | 105700 | 24092607000 | 229000 | 229500 | 230000 | 229000 | 262 |
| 481 | 20240805 | 105600 | 24032545000 | 229500 | 229000 | 230000 | 229000 | 1380 |
| 482 | 20240805 | 105500 | 23715856500 | 228500 | 229000 | 229500 | 228500 | 1144 |
| 483 | 20240805 | 105400 | 23453883000 | 229000 | 229500 | 229500 | 229000 | 176 |
| 484 | 20240805 | 105300 | 23413539000 | 229500 | 229500 | 230000 | 229500 | 420 |
| 485 | 20240805 | 105200 | 23317143000 | 229500 | 230000 | 230000 | 229500 | 85 |
| 486 | 20240805 | 105100 | 23297626500 | 229500 | 230000 | 230000 | 229500 | 238 |
| 487 | 20240805 | 105000 | 23242998500 | 230000 | 230000 | 230500 | 230000 | 263 |
| 488 | 20240805 | 104900 | 23182504000 | 230000 | 230500 | 230500 | 230000 | 77 |
| 489 | 20240805 | 104800 | 23164777500 | 230000 | 230500 | 230500 | 230000 | 171 |
| 490 | 20240805 | 104700 | 23125427000 | 230500 | 230000 | 230500 | 230000 | 562 |
| 491 | 20240805 | 104600 | 22996007000 | 230000 | 230500 | 230500 | 230000 | 114 |
| 492 | 20240805 | 104500 | 22969779000 | 230000 | 230000 | 230500 | 230000 | 988 |
| 493 | 20240805 | 104400 | 22742526500 | 230500 | 230000 | 230500 | 230000 | 245 |
| 494 | 20240805 | 104300 | 22686149000 | 230000 | 231000 | 231500 | 230000 | 801 |
| 495 | 20240805 | 104200 | 22501254500 | 231000 | 231000 | 231500 | 231000 | 133 |
| 496 | 20240805 | 104100 | 22470473500 | 231500 | 231500 | 231500 | 231000 | 12 |
| 497 | 20240805 | 104000 | 22467698500 | 231500 | 230500 | 232000 | 230500 | 1103 |
| 498 | 20240805 | 103900 | 22212753000 | 230000 | 230000 | 230500 | 230000 | 223 |
| 499 | 20240805 | 103800 | 22161422000 | 230000 | 230000 | 230500 | 230000 | 117 |
| 500 | 20240805 | 103700 | 22134508500 | 230000 | 229500 | 230500 | 229500 | 1130 |
| 501 | 20240805 | 103600 | 21874805000 | 229500 | 229500 | 230000 | 229500 | 385 |
| 502 | 20240805 | 103500 | 21786442000 | 229500 | 230500 | 230500 | 229500 | 1859 |
| 503 | 20240805 | 103400 | 21359406000 | 230500 | 230000 | 230500 | 230000 | 354 |
| 504 | 20240805 | 103300 | 21277969000 | 230000 | 230000 | 230500 | 230000 | 467 |
| 505 | 20240805 | 103200 | 21170549000 | 230500 | 230500 | 230500 | 230000 | 405 |
| 506 | 20240805 | 103100 | 21077385000 | 230000 | 230000 | 230500 | 230000 | 290 |
| 507 | 20240805 | 103000 | 21010627500 | 230000 | 230500 | 230500 | 230000 | 194 |
| 508 | 20240805 | 102900 | 20965991000 | 230000 | 230000 | 230500 | 230000 | 1214 |
| 509 | 20240805 | 102800 | 20686757500 | 230500 | 231000 | 231000 | 230000 | 1166 |
| 510 | 20240805 | 102700 | 20418368000 | 230500 | 231000 | 231000 | 230500 | 372 |
| 511 | 20240805 | 102600 | 20332616500 | 230500 | 230500 | 231000 | 230500 | 503 |
| 512 | 20240805 | 102500 | 20216619500 | 231000 | 230500 | 231000 | 230500 | 53 |
| 513 | 20240805 | 102400 | 20204395500 | 231000 | 232000 | 232000 | 230500 | 1055 |
| 514 | 20240805 | 102300 | 19960499000 | 232000 | 232000 | 232000 | 231500 | 234 |
| 515 | 20240805 | 102200 | 19906303500 | 232000 | 232000 | 232000 | 231500 | 112 |
| 516 | 20240805 | 102100 | 19880336500 | 232000 | 231000 | 232000 | 231000 | 1118 |
| 517 | 20240805 | 102000 | 19621323500 | 231500 | 231000 | 231500 | 231000 | 325 |
| 518 | 20240805 | 101900 | 19546225000 | 231000 | 231500 | 231500 | 231000 | 479 |
| 519 | 20240805 | 101800 | 19435501500 | 231500 | 230500 | 231500 | 230500 | 1418 |
| 520 | 20240805 | 101700 | 19107944000 | 230500 | 230500 | 231000 | 230500 | 386 |
| 521 | 20240805 | 101600 | 19018969000 | 230500 | 230500 | 231000 | 230500 | 476 |
| 522 | 20240805 | 101500 | 18909233000 | 230500 | 231000 | 231000 | 230500 | 514 |
| 523 | 20240805 | 101400 | 18790740000 | 230500 | 230500 | 231000 | 230500 | 185 |
| 524 | 20240805 | 101300 | 18748095000 | 230500 | 231000 | 231000 | 230500 | 396 |
| 525 | 20240805 | 101200 | 18656797000 | 231000 | 231000 | 231000 | 230500 | 1994 |
| 526 | 20240805 | 101100 | 18196198000 | 231500 | 231000 | 231500 | 231000 | 250 |
| 527 | 20240805 | 101000 | 18138445000 | 231000 | 231500 | 231500 | 231000 | 691 |
| 528 | 20240805 | 100900 | 17978821500 | 231000 | 231500 | 231500 | 231000 | 104 |
| 529 | 20240805 | 100800 | 17954791500 | 231500 | 231500 | 231500 | 231000 | 823 |
| 530 | 20240805 | 100700 | 17764424500 | 231500 | 231500 | 232000 | 231500 | 215 |
| 531 | 20240805 | 100600 | 17714636500 | 231500 | 232000 | 232000 | 231500 | 239 |
| 532 | 20240805 | 100500 | 17659261000 | 232000 | 232000 | 232000 | 231500 | 304 |
| 533 | 20240805 | 100400 | 17588812000 | 232000 | 232000 | 232500 | 232000 | 457 |
| 534 | 20240805 | 100300 | 17482786500 | 232500 | 232500 | 232500 | 232000 | 420 |
| 535 | 20240805 | 100200 | 17385337000 | 232500 | 232500 | 232500 | 232000 | 125 |
| 536 | 20240805 | 100100 | 17356317000 | 232500 | 233000 | 233000 | 232000 | 688 |
| 537 | 20240805 | 100000 | 17196362000 | 233000 | 233000 | 233000 | 232500 | 323 |
| 538 | 20240805 | 095900 | 17121133000 | 233000 | 232500 | 233500 | 232500 | 1438 |
| 539 | 20240805 | 095800 | 16786629500 | 232000 | 232000 | 232500 | 232000 | 144 |
| 540 | 20240805 | 095700 | 16753216500 | 232000 | 232000 | 232500 | 232000 | 134 |
| 541 | 20240805 | 095600 | 16722127000 | 232000 | 231500 | 232500 | 231500 | 889 |
| 542 | 20240805 | 095500 | 16516249500 | 232000 | 231000 | 232000 | 231000 | 3048 |
| 543 | 20240805 | 095400 | 15810972500 | 231000 | 231000 | 231500 | 231000 | 365 |
| 544 | 20240805 | 095300 | 15726646500 | 231000 | 231000 | 231500 | 231000 | 1250 |
| 545 | 20240805 | 095200 | 15437891500 | 231500 | 231500 | 232000 | 231000 | 1541 |
| 546 | 20240805 | 095100 | 15081184000 | 231500 | 232000 | 232500 | 231500 | 1003 |
| 547 | 20240805 | 095000 | 14848467500 | 232500 | 232500 | 232500 | 232000 | 732 |
| 548 | 20240805 | 094900 | 14678598000 | 232500 | 232500 | 233000 | 232500 | 596 |
| 549 | 20240805 | 094800 | 14540019500 | 233000 | 232500 | 233000 | 232500 | 516 |
| 550 | 20240805 | 094700 | 14419995500 | 233000 | 232500 | 233000 | 232500 | 399 |
| 551 | 20240805 | 094600 | 14327192500 | 233000 | 233000 | 233500 | 232500 | 3783 |
| 552 | 20240805 | 094500 | 13445804500 | 233000 | 233500 | 234000 | 233000 | 761 |
| 553 | 20240805 | 094400 | 13268177000 | 233500 | 233500 | 234000 | 233500 | 484 |
| 554 | 20240805 | 094300 | 13155158500 | 233500 | 234500 | 234500 | 233500 | 251 |
| 555 | 20240805 | 094200 | 13096450000 | 234500 | 234500 | 234500 | 234000 | 510 |
| 556 | 20240805 | 094100 | 12976993500 | 234500 | 234000 | 234500 | 234000 | 285 |
| 557 | 20240805 | 094000 | 12910294500 | 233500 | 234000 | 234000 | 233500 | 1213 |
| 558 | 20240805 | 093900 | 12626570000 | 234000 | 233500 | 234000 | 233500 | 459 |
| 559 | 20240805 | 093800 | 12519343500 | 234000 | 234000 | 234000 | 233500 | 151 |
| 560 | 20240805 | 093700 | 12484075500 | 233500 | 234500 | 234500 | 233500 | 1029 |
| 561 | 20240805 | 093600 | 12243284500 | 234000 | 234500 | 234500 | 234000 | 328 |
| 562 | 20240805 | 093500 | 12166513000 | 234500 | 235000 | 235000 | 234500 | 533 |
| 563 | 20240805 | 093400 | 12041523000 | 234500 | 234500 | 235000 | 234500 | 234 |
| 564 | 20240805 | 093300 | 11986644000 | 234500 | 235000 | 235000 | 234500 | 645 |
| 565 | 20240805 | 093200 | 11835158500 | 235000 | 235000 | 235500 | 235000 | 640 |
| 566 | 20240805 | 093100 | 11684674000 | 235500 | 235000 | 235500 | 235000 | 285 |
| 567 | 20240805 | 093000 | 11617578500 | 235000 | 235500 | 235500 | 235000 | 359 |
| 568 | 20240805 | 092900 | 11533136000 | 235000 | 235000 | 235500 | 235000 | 262 |
| 569 | 20240805 | 092800 | 11471559500 | 235000 | 235000 | 235500 | 235000 | 221 |
| 570 | 20240805 | 092700 | 11419612500 | 235000 | 235000 | 235500 | 235000 | 85 |
| 571 | 20240805 | 092600 | 11399636000 | 235500 | 234500 | 235500 | 234500 | 1515 |
| 572 | 20240805 | 092500 | 11043450000 | 235000 | 235000 | 235000 | 234000 | 1027 |
| 573 | 20240805 | 092400 | 10802546500 | 235000 | 234500 | 235000 | 234500 | 881 |
| 574 | 20240805 | 092300 | 10595886000 | 234500 | 235000 | 235000 | 234500 | 185 |
| 575 | 20240805 | 092200 | 10552502000 | 234500 | 233500 | 235000 | 233500 | 1427 |
| 576 | 20240805 | 092100 | 10218452500 | 234000 | 233500 | 234000 | 233000 | 723 |
| 577 | 20240805 | 092000 | 10049593500 | 233500 | 233500 | 234000 | 233000 | 872 |
| 578 | 20240805 | 091900 | 9845971500 | 233500 | 234000 | 234000 | 233500 | 1343 |
| 579 | 20240805 | 091800 | 9532251000 | 234000 | 234500 | 235000 | 234000 | 448 |
| 580 | 20240805 | 091700 | 9427275000 | 235000 | 234500 | 235000 | 233500 | 2980 |
| 581 | 20240805 | 091600 | 8729299000 | 234500 | 235000 | 235000 | 234000 | 1292 |
| 582 | 20240805 | 091500 | 8426312000 | 234500 | 234500 | 235000 | 234500 | 1199 |
| 583 | 20240805 | 091400 | 8145104000 | 234500 | 235000 | 235500 | 234500 | 480 |
| 584 | 20240805 | 091300 | 8032445000 | 235000 | 235500 | 236000 | 235000 | 1167 |
| 585 | 20240805 | 091200 | 7757674500 | 235500 | 236000 | 236000 | 235500 | 1339 |
| 586 | 20240805 | 091100 | 7442324500 | 235500 | 234500 | 236000 | 234500 | 1877 |
| 587 | 20240805 | 091000 | 7000873000 | 234500 | 234500 | 235000 | 234500 | 2228 |
| 588 | 20240805 | 090900 | 6477552500 | 234500 | 234500 | 235500 | 234000 | 1719 |
| 589 | 20240805 | 090800 | 6074578000 | 234000 | 235500 | 235500 | 234000 | 2541 |
| 590 | 20240805 | 090700 | 5477986000 | 235500 | 235500 | 236000 | 235000 | 1216 |
| 591 | 20240805 | 090600 | 5191757000 | 235500 | 235500 | 236000 | 235000 | 2335 |
| 592 | 20240805 | 090500 | 4642247000 | 235500 | 234000 | 236500 | 234000 | 1956 |
| 593 | 20240805 | 090400 | 4181978000 | 234000 | 235500 | 235500 | 234000 | 3126 |
| 594 | 20240805 | 090300 | 3448232500 | 235500 | 235500 | 236500 | 234500 | 3690 |
| 595 | 20240805 | 090200 | 2580311500 | 236500 | 235500 | 237000 | 235000 | 2369 |
| 596 | 20240805 | 090100 | 2021950500 | 235500 | 236000 | 237000 | 235000 | 1618 |
| 597 | 20240805 | 090000 | 1640749000 | 235500 | 235500 | 237000 | 234500 | 6944 |