36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 34637 |
| 3 | 20240802 | 185600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 4 | 20240802 | 185500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 5 | 20240802 | 185400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 6 | 20240802 | 185300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 7 | 20240802 | 185200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 8 | 20240802 | 185100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 9 | 20240802 | 185000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 10 | 20240802 | 184900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 11 | 20240802 | 184800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 12 | 20240802 | 184700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 13 | 20240802 | 184600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 14 | 20240802 | 184500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 15 | 20240802 | 184400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 16 | 20240802 | 184300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 17 | 20240802 | 184200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 18 | 20240802 | 184100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 19 | 20240802 | 184000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 20 | 20240802 | 183900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 21 | 20240802 | 183800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 22 | 20240802 | 183700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 23 | 20240802 | 183600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 24 | 20240802 | 183500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 25 | 20240802 | 183400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 26 | 20240802 | 183300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 27 | 20240802 | 183200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 28 | 20240802 | 183100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 29 | 20240802 | 183000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 30 | 20240802 | 182900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 31 | 20240802 | 182800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 32 | 20240802 | 182700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 34637 |
| 33 | 20240802 | 182600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 34 | 20240802 | 182500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 35 | 20240802 | 182400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 36 | 20240802 | 182300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 37 | 20240802 | 182200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 38 | 20240802 | 182100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 39 | 20240802 | 182000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 40 | 20240802 | 181900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 41 | 20240802 | 181800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 42 | 20240802 | 181700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 43 | 20240802 | 181600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 44 | 20240802 | 181500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 45 | 20240802 | 181400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 46 | 20240802 | 181300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 47 | 20240802 | 181200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 48 | 20240802 | 181100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 49 | 20240802 | 181000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 50 | 20240802 | 180900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 51 | 20240802 | 180800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 52 | 20240802 | 180700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 53 | 20240802 | 180600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 54 | 20240802 | 180500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 55 | 20240802 | 180400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 56 | 20240802 | 180300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 57 | 20240802 | 180200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 58 | 20240802 | 180100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 59 | 20240802 | 180000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 60 | 20240802 | 175900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 61 | 20240802 | 175800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 62 | 20240802 | 175700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 34637 |
| 63 | 20240802 | 175600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 64 | 20240802 | 175500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 65 | 20240802 | 175400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 66 | 20240802 | 175300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 67 | 20240802 | 175200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 68 | 20240802 | 175100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 69 | 20240802 | 175000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 70 | 20240802 | 174900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 71 | 20240802 | 174800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 72 | 20240802 | 174700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 73 | 20240802 | 174600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 74 | 20240802 | 174500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 75 | 20240802 | 174400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 76 | 20240802 | 174300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 77 | 20240802 | 174200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 78 | 20240802 | 174100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 79 | 20240802 | 174000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 80 | 20240802 | 173900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 81 | 20240802 | 173800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 82 | 20240802 | 173700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 83 | 20240802 | 173600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 84 | 20240802 | 173500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 85 | 20240802 | 173400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 86 | 20240802 | 173300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 87 | 20240802 | 173200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 88 | 20240802 | 173100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 89 | 20240802 | 173000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 90 | 20240802 | 172900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 91 | 20240802 | 172800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 92 | 20240802 | 172700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 34637 |
| 93 | 20240802 | 172600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 94 | 20240802 | 172500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 95 | 20240802 | 172400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 96 | 20240802 | 172300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 97 | 20240802 | 172200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 98 | 20240802 | 172100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 99 | 20240802 | 172000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 100 | 20240802 | 171900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 101 | 20240802 | 171800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 102 | 20240802 | 171700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 103 | 20240802 | 171600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 104 | 20240802 | 171500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 105 | 20240802 | 171400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 106 | 20240802 | 171300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 107 | 20240802 | 171200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 108 | 20240802 | 171100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 109 | 20240802 | 171000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 110 | 20240802 | 170900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 111 | 20240802 | 170800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 112 | 20240802 | 170700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 113 | 20240802 | 170600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 114 | 20240802 | 170500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 115 | 20240802 | 170400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 116 | 20240802 | 170300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 117 | 20240802 | 170200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 118 | 20240802 | 170100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 119 | 20240802 | 170000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 120 | 20240802 | 165900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 121 | 20240802 | 165800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 122 | 20240802 | 165700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 34637 |
| 123 | 20240802 | 165600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 124 | 20240802 | 165500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 125 | 20240802 | 165400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 126 | 20240802 | 165300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 127 | 20240802 | 165200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 128 | 20240802 | 165100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 129 | 20240802 | 165000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 130 | 20240802 | 164900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 131 | 20240802 | 164800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 132 | 20240802 | 164700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 133 | 20240802 | 164600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 134 | 20240802 | 164500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 135 | 20240802 | 164400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 136 | 20240802 | 164300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 137 | 20240802 | 164200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 138 | 20240802 | 164100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 139 | 20240802 | 164000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 140 | 20240802 | 163900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 141 | 20240802 | 163800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 142 | 20240802 | 163700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 143 | 20240802 | 163600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 144 | 20240802 | 163500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 145 | 20240802 | 163400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 146 | 20240802 | 163300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 147 | 20240802 | 163200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 148 | 20240802 | 163100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 149 | 20240802 | 163000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 150 | 20240802 | 162900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 151 | 20240802 | 162800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 152 | 20240802 | 162700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 34637 |
| 153 | 20240802 | 162600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 154 | 20240802 | 162500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 155 | 20240802 | 162400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 156 | 20240802 | 162300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 157 | 20240802 | 162200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 158 | 20240802 | 162100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 159 | 20240802 | 162000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 160 | 20240802 | 161900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 161 | 20240802 | 161800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 162 | 20240802 | 161700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 163 | 20240802 | 161600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 164 | 20240802 | 161500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 165 | 20240802 | 161400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 166 | 20240802 | 161300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 167 | 20240802 | 161200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 168 | 20240802 | 161100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 169 | 20240802 | 161000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 170 | 20240802 | 160900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 171 | 20240802 | 160800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 172 | 20240802 | 160700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 173 | 20240802 | 160600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 174 | 20240802 | 160500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 175 | 20240802 | 160400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 176 | 20240802 | 160300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 177 | 20240802 | 160200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 178 | 20240802 | 160100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 179 | 20240802 | 160000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 180 | 20240802 | 155900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 181 | 20240802 | 155800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 182 | 20240802 | 155700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 34637 |
| 183 | 20240802 | 155600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 184 | 20240802 | 155500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 185 | 20240802 | 155400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 186 | 20240802 | 155300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 187 | 20240802 | 155200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 188 | 20240802 | 155100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 189 | 20240802 | 155000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 190 | 20240802 | 154900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 191 | 20240802 | 154800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 192 | 20240802 | 154700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 193 | 20240802 | 154600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 194 | 20240802 | 154500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 195 | 20240802 | 154400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 196 | 20240802 | 154300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 197 | 20240802 | 154200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 198 | 20240802 | 154100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 199 | 20240802 | 154000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 200 | 20240802 | 153900 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 201 | 20240802 | 153800 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 202 | 20240802 | 153700 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 203 | 20240802 | 153600 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 204 | 20240802 | 153500 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 205 | 20240802 | 153400 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 206 | 20240802 | 153300 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 207 | 20240802 | 153200 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 208 | 20240802 | 153100 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 209 | 20240802 | 153000 | 223223700000 | 289000 | 289000 | 289000 | 289000 | 34637 |
| 210 | 20240802 | 152900 | 213213607000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 211 | 20240802 | 152800 | 213213607000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 212 | 20240802 | 152700 | 213213607000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 213 | 20240802 | 152600 | 213213607000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 214 | 20240802 | 152500 | 213213607000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 215 | 20240802 | 152400 | 213213607000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 216 | 20240802 | 152300 | 213213607000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 217 | 20240802 | 152200 | 213213607000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 218 | 20240802 | 152100 | 213213607000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 219 | 20240802 | 152000 | 213213607000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 220 | 20240802 | 151900 | 213213607000 | 289500 | 290000 | 290000 | 289500 | 2343 |
| 221 | 20240802 | 151800 | 212534606000 | 290000 | 289500 | 290000 | 289000 | 2451 |
| 222 | 20240802 | 151700 | 211824725000 | 289500 | 289500 | 290000 | 289500 | 4687 |
| 223 | 20240802 | 151600 | 210467653000 | 290000 | 290000 | 290500 | 289500 | 4030 |
| 224 | 20240802 | 151500 | 209298965500 | 290000 | 290500 | 290500 | 290000 | 2658 |
| 225 | 20240802 | 151400 | 208527953500 | 290500 | 290000 | 290500 | 290000 | 2870 |
| 226 | 20240802 | 151300 | 207695557000 | 290000 | 289500 | 290000 | 289000 | 919 |
| 227 | 20240802 | 151200 | 207429596000 | 289500 | 290000 | 290000 | 289000 | 1669 |
| 228 | 20240802 | 151100 | 206946581000 | 289500 | 289500 | 290000 | 289000 | 1374 |
| 229 | 20240802 | 151000 | 206548872500 | 289500 | 289500 | 289500 | 289000 | 1719 |
| 230 | 20240802 | 150900 | 206051786000 | 289500 | 290000 | 290000 | 289000 | 1409 |
| 231 | 20240802 | 150800 | 205643979500 | 289500 | 289500 | 290000 | 289500 | 1191 |
| 232 | 20240802 | 150700 | 205299109500 | 289000 | 289500 | 289500 | 289000 | 876 |
| 233 | 20240802 | 150600 | 205045642000 | 289500 | 289500 | 289500 | 289000 | 1462 |
| 234 | 20240802 | 150500 | 204622647500 | 289500 | 289500 | 289500 | 289000 | 1682 |
| 235 | 20240802 | 150400 | 204136287000 | 289000 | 289000 | 289500 | 289000 | 1314 |
| 236 | 20240802 | 150300 | 203756451000 | 289500 | 290000 | 290000 | 289000 | 4745 |
| 237 | 20240802 | 150200 | 202382905000 | 289500 | 289500 | 290500 | 289500 | 5541 |
| 238 | 20240802 | 150100 | 200776975000 | 289500 | 290000 | 290000 | 289500 | 1003 |
| 239 | 20240802 | 150000 | 200486271000 | 290000 | 290000 | 290000 | 289500 | 2008 |
| 240 | 20240802 | 145900 | 199904338000 | 289500 | 290000 | 290000 | 289500 | 1175 |
| 241 | 20240802 | 145800 | 199563955000 | 289500 | 289500 | 290000 | 289500 | 809 |
| 242 | 20240802 | 145700 | 199329628500 | 289500 | 289500 | 290000 | 289500 | 784 |
| 243 | 20240802 | 145600 | 199102483000 | 289500 | 290000 | 290000 | 289500 | 605 |
| 244 | 20240802 | 145500 | 198927303000 | 289500 | 290000 | 290500 | 289500 | 3288 |
| 245 | 20240802 | 145400 | 197973922500 | 290500 | 290000 | 290500 | 290000 | 560 |
| 246 | 20240802 | 145300 | 197811510000 | 290000 | 291500 | 291500 | 290000 | 3734 |
| 247 | 20240802 | 145200 | 196726931000 | 291500 | 291000 | 291500 | 290500 | 1725 |
| 248 | 20240802 | 145100 | 196224921000 | 291000 | 291000 | 291000 | 290500 | 316 |
| 249 | 20240802 | 145000 | 196133084000 | 291000 | 291000 | 291500 | 290500 | 1787 |
| 250 | 20240802 | 144900 | 195613003500 | 291000 | 291000 | 291500 | 290500 | 1760 |
| 251 | 20240802 | 144800 | 195100855500 | 290500 | 290500 | 291000 | 290500 | 444 |
| 252 | 20240802 | 144700 | 194971720000 | 291000 | 291000 | 291500 | 290500 | 3586 |
| 253 | 20240802 | 144600 | 193928125000 | 291500 | 291500 | 291500 | 291000 | 698 |
| 254 | 20240802 | 144500 | 193724868000 | 291000 | 291000 | 291500 | 291000 | 210 |
| 255 | 20240802 | 144400 | 193663718000 | 291000 | 291000 | 291500 | 291000 | 860 |
| 256 | 20240802 | 144300 | 193413443500 | 291500 | 291500 | 292000 | 291000 | 750 |
| 257 | 20240802 | 144200 | 193194862000 | 292000 | 291000 | 292000 | 291000 | 3220 |
| 258 | 20240802 | 144100 | 192256280000 | 291000 | 290500 | 291500 | 290500 | 950 |
| 259 | 20240802 | 144000 | 191979809000 | 290500 | 291000 | 291000 | 290500 | 1150 |
| 260 | 20240802 | 143900 | 191645693500 | 290500 | 290500 | 291000 | 290500 | 806 |
| 261 | 20240802 | 143800 | 191411435000 | 291000 | 291000 | 291500 | 290500 | 2643 |
| 262 | 20240802 | 143700 | 190642344000 | 291500 | 291000 | 291500 | 291000 | 557 |
| 263 | 20240802 | 143600 | 190480141000 | 291500 | 291000 | 291500 | 290500 | 1897 |
| 264 | 20240802 | 143500 | 189928145500 | 291000 | 291000 | 291000 | 290500 | 372 |
| 265 | 20240802 | 143400 | 189820067500 | 290500 | 291000 | 291000 | 290500 | 334 |
| 266 | 20240802 | 143300 | 189722965500 | 290500 | 291000 | 291000 | 290500 | 601 |
| 267 | 20240802 | 143200 | 189548364500 | 291000 | 291000 | 291000 | 290000 | 4932 |
| 268 | 20240802 | 143100 | 188115718500 | 291000 | 291000 | 291500 | 291000 | 793 |
| 269 | 20240802 | 143000 | 187884921500 | 291000 | 291500 | 291500 | 291000 | 202 |
| 270 | 20240802 | 142900 | 187826107500 | 291500 | 291500 | 292000 | 291000 | 2124 |
| 271 | 20240802 | 142800 | 187207044000 | 291500 | 291500 | 292000 | 291000 | 1750 |
| 272 | 20240802 | 142700 | 186696896000 | 291500 | 291500 | 292000 | 291500 | 859 |
| 273 | 20240802 | 142600 | 186446482500 | 291500 | 291500 | 292000 | 291500 | 2009 |
| 274 | 20240802 | 142500 | 185860838000 | 292000 | 291500 | 292000 | 291500 | 607 |
| 275 | 20240802 | 142400 | 185683769500 | 292000 | 291500 | 292000 | 291500 | 350 |
| 276 | 20240802 | 142300 | 185581628500 | 292000 | 291500 | 292000 | 291500 | 307 |
| 277 | 20240802 | 142200 | 185492035000 | 292000 | 291500 | 292000 | 291500 | 474 |
| 278 | 20240802 | 142100 | 185353808000 | 291500 | 291500 | 292000 | 291500 | 2450 |
| 279 | 20240802 | 142000 | 184639566000 | 292000 | 292000 | 292000 | 291500 | 714 |
| 280 | 20240802 | 141900 | 184431285000 | 291500 | 292000 | 292000 | 291500 | 682 |
| 281 | 20240802 | 141800 | 184232280000 | 291500 | 292000 | 292500 | 291000 | 1719 |
| 282 | 20240802 | 141700 | 183731042500 | 292000 | 292000 | 292500 | 291500 | 1312 |
| 283 | 20240802 | 141600 | 183347944500 | 292000 | 291000 | 292000 | 291000 | 791 |
| 284 | 20240802 | 141500 | 183117312000 | 291000 | 292000 | 292000 | 291000 | 2764 |
| 285 | 20240802 | 141400 | 182311505000 | 291500 | 291500 | 292000 | 291500 | 1879 |
| 286 | 20240802 | 141300 | 181762908500 | 291500 | 292000 | 292000 | 291500 | 378 |
| 287 | 20240802 | 141200 | 181652656000 | 292000 | 291000 | 292000 | 291000 | 2059 |
| 288 | 20240802 | 141100 | 181052897000 | 291500 | 290000 | 291500 | 290000 | 1890 |
| 289 | 20240802 | 141000 | 180503343500 | 290500 | 290000 | 290500 | 290000 | 1811 |
| 290 | 20240802 | 140900 | 179977981000 | 290000 | 290500 | 290500 | 290000 | 902 |
| 291 | 20240802 | 140800 | 179716337500 | 290500 | 290000 | 290500 | 290000 | 661 |
| 292 | 20240802 | 140700 | 179524611000 | 290000 | 289000 | 290500 | 289000 | 2830 |
| 293 | 20240802 | 140600 | 178704617000 | 289000 | 289500 | 290000 | 289000 | 4046 |
| 294 | 20240802 | 140500 | 177533922000 | 289500 | 290000 | 290500 | 289500 | 5814 |
| 295 | 20240802 | 140400 | 175848592000 | 290000 | 290000 | 290500 | 290000 | 894 |
| 296 | 20240802 | 140300 | 175589232000 | 290000 | 290500 | 290500 | 290000 | 5209 |
| 297 | 20240802 | 140200 | 174078183000 | 290500 | 290000 | 290500 | 290000 | 495 |
| 298 | 20240802 | 140100 | 173934589500 | 290000 | 290000 | 290500 | 290000 | 614 |
| 299 | 20240802 | 140000 | 173756451000 | 290000 | 290000 | 291000 | 290000 | 1753 |
| 300 | 20240802 | 135900 | 173247456000 | 290500 | 290500 | 290500 | 290000 | 666 |
| 301 | 20240802 | 135800 | 173054062500 | 290500 | 290500 | 290500 | 290000 | 577 |
| 302 | 20240802 | 135700 | 172886628000 | 290500 | 290000 | 290500 | 290000 | 799 |
| 303 | 20240802 | 135600 | 172654783500 | 290000 | 290500 | 290500 | 290000 | 353 |
| 304 | 20240802 | 135500 | 172552341000 | 290000 | 290500 | 291000 | 290000 | 3175 |
| 305 | 20240802 | 135400 | 171629970500 | 291000 | 290500 | 291000 | 290500 | 345 |
| 306 | 20240802 | 135300 | 171529679000 | 291000 | 290500 | 291000 | 290000 | 953 |
| 307 | 20240802 | 135200 | 171252769500 | 290000 | 290500 | 290500 | 290000 | 966 |
| 308 | 20240802 | 135100 | 170972331500 | 290500 | 290500 | 291000 | 290000 | 4180 |
| 309 | 20240802 | 135000 | 169758773000 | 290500 | 290500 | 291000 | 290500 | 1591 |
| 310 | 20240802 | 134900 | 169296502500 | 290500 | 290500 | 291000 | 290500 | 892 |
| 311 | 20240802 | 134800 | 169037293500 | 291000 | 290500 | 291000 | 290500 | 530 |
| 312 | 20240802 | 134700 | 168883282000 | 290500 | 290500 | 291000 | 290500 | 638 |
| 313 | 20240802 | 134600 | 168697873000 | 290500 | 290500 | 291000 | 290500 | 1654 |
| 314 | 20240802 | 134500 | 168216726500 | 290500 | 291000 | 291500 | 290500 | 2091 |
| 315 | 20240802 | 134400 | 167608600000 | 291000 | 291000 | 291500 | 291000 | 1244 |
| 316 | 20240802 | 134300 | 167246408500 | 291500 | 291000 | 291500 | 291000 | 327 |
| 317 | 20240802 | 134200 | 167151217000 | 291000 | 292500 | 292500 | 290500 | 5110 |
| 318 | 20240802 | 134100 | 165661754000 | 292000 | 292500 | 292500 | 292000 | 548 |
| 319 | 20240802 | 134000 | 165501604000 | 292000 | 292000 | 292500 | 292000 | 998 |
| 320 | 20240802 | 133900 | 165210113000 | 292000 | 292000 | 292500 | 292000 | 219 |
| 321 | 20240802 | 133800 | 165146117000 | 292500 | 292000 | 292500 | 292000 | 320 |
| 322 | 20240802 | 133700 | 165052662000 | 292000 | 292000 | 292500 | 292000 | 295 |
| 323 | 20240802 | 133600 | 164966491500 | 292500 | 292000 | 292500 | 292000 | 199 |
| 324 | 20240802 | 133500 | 164908372000 | 292500 | 293000 | 293000 | 292000 | 3476 |
| 325 | 20240802 | 133400 | 163892029500 | 293000 | 293000 | 293000 | 292500 | 575 |
| 326 | 20240802 | 133300 | 163723696500 | 293000 | 293000 | 293000 | 292500 | 316 |
| 327 | 20240802 | 133200 | 163631167000 | 293000 | 293000 | 293000 | 292500 | 228 |
| 328 | 20240802 | 133100 | 163564405000 | 293000 | 293000 | 293000 | 292500 | 1025 |
| 329 | 20240802 | 133000 | 163264565000 | 292500 | 292500 | 293000 | 292500 | 738 |
| 330 | 20240802 | 132900 | 163048680500 | 293000 | 292000 | 293000 | 292000 | 1944 |
| 331 | 20240802 | 132800 | 162479955500 | 292000 | 292500 | 292500 | 292000 | 690 |
| 332 | 20240802 | 132700 | 162278469000 | 292000 | 292000 | 292500 | 292000 | 960 |
| 333 | 20240802 | 132600 | 161998144500 | 292000 | 292500 | 292500 | 292000 | 490 |
| 334 | 20240802 | 132500 | 161854987500 | 292000 | 292500 | 293000 | 292000 | 1789 |
| 335 | 20240802 | 132400 | 161331801500 | 292500 | 293000 | 293000 | 292500 | 1652 |
| 336 | 20240802 | 132300 | 160848527000 | 293000 | 292500 | 293000 | 292500 | 96 |
| 337 | 20240802 | 132200 | 160820436000 | 292500 | 292500 | 293000 | 292000 | 708 |
| 338 | 20240802 | 132100 | 160613334000 | 292500 | 291500 | 292500 | 291500 | 1747 |
| 339 | 20240802 | 132000 | 160103043500 | 292000 | 291500 | 292000 | 291000 | 1240 |
| 340 | 20240802 | 131900 | 159741811000 | 291500 | 291500 | 291500 | 291000 | 453 |
| 341 | 20240802 | 131800 | 159609885500 | 291500 | 291500 | 291500 | 291000 | 1584 |
| 342 | 20240802 | 131700 | 159148302500 | 291500 | 291500 | 291500 | 291000 | 532 |
| 343 | 20240802 | 131600 | 158993459000 | 291500 | 291000 | 291500 | 290500 | 1366 |
| 344 | 20240802 | 131500 | 158596018000 | 291000 | 291000 | 291500 | 290500 | 6420 |
| 345 | 20240802 | 131400 | 156728074000 | 291000 | 291500 | 291500 | 291000 | 654 |
| 346 | 20240802 | 131300 | 156537728500 | 291500 | 291000 | 291500 | 291000 | 519 |
| 347 | 20240802 | 131200 | 156386552000 | 291500 | 291500 | 292000 | 291000 | 3482 |
| 348 | 20240802 | 131100 | 155371668000 | 291500 | 292000 | 292000 | 291500 | 418 |
| 349 | 20240802 | 131000 | 155249809000 | 291500 | 291500 | 292000 | 291500 | 815 |
| 350 | 20240802 | 130900 | 155012181500 | 291500 | 292000 | 292000 | 291500 | 437 |
| 351 | 20240802 | 130800 | 154884663500 | 292000 | 292000 | 292500 | 291500 | 3839 |
| 352 | 20240802 | 130700 | 153764123500 | 292000 | 292000 | 292500 | 292000 | 646 |
| 353 | 20240802 | 130600 | 153575394000 | 292000 | 292000 | 292500 | 292000 | 573 |
| 354 | 20240802 | 130500 | 153407998000 | 292500 | 292500 | 293000 | 292000 | 1538 |
| 355 | 20240802 | 130400 | 152958302500 | 293000 | 293000 | 293000 | 292500 | 339 |
| 356 | 20240802 | 130300 | 152859043500 | 293000 | 293000 | 293500 | 292500 | 205 |
| 357 | 20240802 | 130200 | 152798993000 | 293000 | 293500 | 293500 | 292500 | 1070 |
| 358 | 20240802 | 130100 | 152485507500 | 293000 | 293000 | 293500 | 293000 | 124 |
| 359 | 20240802 | 130000 | 152449166000 | 293000 | 294000 | 294500 | 293000 | 2746 |
| 360 | 20240802 | 125900 | 151642302500 | 294000 | 294500 | 294500 | 294000 | 251 |
| 361 | 20240802 | 125800 | 151568495500 | 294500 | 294000 | 294500 | 294000 | 252 |
| 362 | 20240802 | 125700 | 151494392500 | 294000 | 293500 | 294000 | 293500 | 1051 |
| 363 | 20240802 | 125600 | 151185504000 | 294000 | 293500 | 294000 | 293000 | 747 |
| 364 | 20240802 | 125500 | 150966062000 | 293500 | 294000 | 294500 | 293000 | 2558 |
| 365 | 20240802 | 125400 | 150214371000 | 294500 | 294500 | 294500 | 294000 | 506 |
| 366 | 20240802 | 125300 | 150065540000 | 294500 | 294500 | 294500 | 294000 | 340 |
| 367 | 20240802 | 125200 | 149965429000 | 294500 | 293500 | 294500 | 293500 | 1932 |
| 368 | 20240802 | 125100 | 149397589500 | 293500 | 293500 | 293500 | 293000 | 192 |
| 369 | 20240802 | 125000 | 149341264500 | 293000 | 294500 | 294500 | 293000 | 3668 |
| 370 | 20240802 | 124900 | 148263589500 | 294000 | 294000 | 294500 | 293500 | 939 |
| 371 | 20240802 | 124800 | 147987507500 | 294000 | 293500 | 294000 | 293000 | 787 |
| 372 | 20240802 | 124700 | 147756460000 | 293500 | 293500 | 293500 | 293000 | 429 |
| 373 | 20240802 | 124600 | 147630639500 | 293500 | 293500 | 293500 | 293000 | 278 |
| 374 | 20240802 | 124500 | 147549112500 | 293500 | 293500 | 294000 | 293000 | 1001 |
| 375 | 20240802 | 124400 | 147255510500 | 293500 | 293000 | 293500 | 293000 | 337 |
| 376 | 20240802 | 124300 | 147156638000 | 293500 | 292500 | 293500 | 292500 | 1044 |
| 377 | 20240802 | 124200 | 146850757500 | 293000 | 292500 | 293000 | 292500 | 462 |
| 378 | 20240802 | 124100 | 146715611000 | 292500 | 291500 | 293000 | 291500 | 939 |
| 379 | 20240802 | 124000 | 146441245000 | 291500 | 292000 | 292500 | 291500 | 2505 |
| 380 | 20240802 | 123900 | 145710139000 | 292000 | 292500 | 292500 | 292000 | 113 |
| 381 | 20240802 | 123800 | 145677128000 | 292500 | 292000 | 292500 | 291500 | 4720 |
| 382 | 20240802 | 123700 | 144298821000 | 292500 | 292000 | 292500 | 292000 | 608 |
| 383 | 20240802 | 123600 | 144121091000 | 292500 | 292500 | 292500 | 292000 | 341 |
| 384 | 20240802 | 123500 | 144021387500 | 292500 | 292500 | 293000 | 292000 | 645 |
| 385 | 20240802 | 123400 | 143832924500 | 292500 | 292500 | 292500 | 292000 | 933 |
| 386 | 20240802 | 123300 | 143560135000 | 292500 | 292000 | 292500 | 292000 | 675 |
| 387 | 20240802 | 123200 | 143362836000 | 291500 | 292000 | 292000 | 291500 | 1069 |
| 388 | 20240802 | 123100 | 143050730500 | 292000 | 292000 | 292000 | 291500 | 589 |
| 389 | 20240802 | 123000 | 142878786500 | 292000 | 292500 | 293000 | 291500 | 6373 |
| 390 | 20240802 | 122900 | 141017878000 | 292500 | 292500 | 292500 | 292000 | 713 |
| 391 | 20240802 | 122800 | 140809343500 | 292500 | 292500 | 292500 | 292000 | 500 |
| 392 | 20240802 | 122700 | 140663123500 | 292000 | 292000 | 292500 | 292000 | 329 |
| 393 | 20240802 | 122600 | 140567039500 | 292500 | 292500 | 292500 | 292000 | 483 |
| 394 | 20240802 | 122500 | 140425983000 | 292500 | 293000 | 293000 | 292000 | 1959 |
| 395 | 20240802 | 122400 | 139853119000 | 293000 | 293000 | 293000 | 292500 | 545 |
| 396 | 20240802 | 122300 | 139693651500 | 292500 | 292500 | 293000 | 292000 | 1973 |
| 397 | 20240802 | 122200 | 139116380000 | 293000 | 293000 | 293000 | 292000 | 3519 |
| 398 | 20240802 | 122100 | 138087058500 | 292500 | 293000 | 293000 | 292500 | 317 |
| 399 | 20240802 | 122000 | 137994322500 | 293000 | 293500 | 293500 | 292500 | 3981 |
| 400 | 20240802 | 121900 | 136827601500 | 293500 | 294000 | 294000 | 293500 | 231 |
| 401 | 20240802 | 121800 | 136759767000 | 294000 | 294000 | 294000 | 293500 | 118 |
| 402 | 20240802 | 121700 | 136725103500 | 294000 | 293500 | 294000 | 293500 | 367 |
| 403 | 20240802 | 121600 | 136617214000 | 293500 | 294500 | 294500 | 293500 | 1845 |
| 404 | 20240802 | 121500 | 136075073500 | 294500 | 294500 | 295000 | 294000 | 1228 |
| 405 | 20240802 | 121400 | 135713563500 | 294500 | 294500 | 294500 | 294000 | 764 |
| 406 | 20240802 | 121300 | 135488646500 | 294500 | 294000 | 294500 | 294000 | 266 |
| 407 | 20240802 | 121200 | 135410413000 | 294500 | 294000 | 294500 | 293500 | 520 |
| 408 | 20240802 | 121100 | 135257538000 | 293500 | 294000 | 294000 | 293500 | 271 |
| 409 | 20240802 | 121000 | 135177930000 | 293500 | 295000 | 295000 | 293500 | 1317 |
| 410 | 20240802 | 120900 | 134790358500 | 295000 | 295000 | 295000 | 294500 | 389 |
| 411 | 20240802 | 120800 | 134675713000 | 295000 | 295000 | 295000 | 294500 | 168 |
| 412 | 20240802 | 120700 | 134626191000 | 295000 | 294000 | 295000 | 294000 | 616 |
| 413 | 20240802 | 120600 | 134444807000 | 294500 | 294000 | 294500 | 294000 | 452 |
| 414 | 20240802 | 120500 | 134311872500 | 294500 | 295500 | 295500 | 294000 | 2395 |
| 415 | 20240802 | 120400 | 133605501500 | 295000 | 295500 | 295500 | 295000 | 398 |
| 416 | 20240802 | 120300 | 133487996500 | 295000 | 295000 | 295500 | 295000 | 434 |
| 417 | 20240802 | 120200 | 133359948000 | 295000 | 295000 | 295500 | 295000 | 53 |
| 418 | 20240802 | 120100 | 133344303000 | 295500 | 295500 | 295500 | 295000 | 249 |
| 419 | 20240802 | 120000 | 133270748000 | 295500 | 296000 | 296000 | 295000 | 2427 |
| 420 | 20240802 | 115900 | 132553961000 | 295500 | 295000 | 296000 | 295000 | 835 |
| 421 | 20240802 | 115800 | 132307274500 | 295500 | 295500 | 296000 | 295000 | 2762 |
| 422 | 20240802 | 115700 | 131491135000 | 295500 | 295000 | 295500 | 295000 | 203 |
| 423 | 20240802 | 115600 | 131431174000 | 295000 | 295500 | 295500 | 295000 | 416 |
| 424 | 20240802 | 115500 | 131308367500 | 295500 | 295000 | 295500 | 295000 | 1726 |
| 425 | 20240802 | 115400 | 130798610000 | 295500 | 295000 | 295500 | 294500 | 786 |
| 426 | 20240802 | 115300 | 130566755000 | 295000 | 295000 | 295000 | 294500 | 309 |
| 427 | 20240802 | 115200 | 130475643500 | 295000 | 295000 | 295000 | 294500 | 290 |
| 428 | 20240802 | 115100 | 130390191000 | 295000 | 293500 | 295000 | 293000 | 1906 |
| 429 | 20240802 | 115000 | 129830029000 | 293500 | 293000 | 293500 | 293000 | 728 |
| 430 | 20240802 | 114900 | 129616642000 | 293500 | 293500 | 293500 | 293000 | 299 |
| 431 | 20240802 | 114800 | 129529013500 | 293500 | 293500 | 293500 | 293000 | 167 |
| 432 | 20240802 | 114700 | 129480037500 | 293000 | 293000 | 293500 | 293000 | 266 |
| 433 | 20240802 | 114600 | 129402069500 | 293500 | 293000 | 293500 | 293000 | 279 |
| 434 | 20240802 | 114500 | 129320298000 | 293000 | 293500 | 294000 | 293000 | 1901 |
| 435 | 20240802 | 114400 | 128762387000 | 294000 | 294000 | 294000 | 293500 | 172 |
| 436 | 20240802 | 114300 | 128711894500 | 293500 | 293500 | 294000 | 293500 | 203 |
| 437 | 20240802 | 114200 | 128652302000 | 293500 | 293500 | 294000 | 293500 | 359 |
| 438 | 20240802 | 114100 | 128546921500 | 293500 | 293500 | 294000 | 293500 | 443 |
| 439 | 20240802 | 114000 | 128416887000 | 293500 | 294000 | 294500 | 293500 | 1544 |
| 440 | 20240802 | 113900 | 127963032000 | 294000 | 294500 | 294500 | 294000 | 468 |
| 441 | 20240802 | 113800 | 127825379000 | 294500 | 294000 | 294500 | 294000 | 527 |
| 442 | 20240802 | 113700 | 127670194500 | 294500 | 293000 | 294500 | 293000 | 668 |
| 443 | 20240802 | 113600 | 127473985000 | 293500 | 293000 | 293500 | 292500 | 261 |
| 444 | 20240802 | 113500 | 127397497500 | 293500 | 293000 | 293500 | 293000 | 1654 |
| 445 | 20240802 | 113400 | 126912797500 | 293500 | 293500 | 293500 | 293000 | 461 |
| 446 | 20240802 | 113300 | 126777610000 | 293000 | 293000 | 293500 | 293000 | 1602 |
| 447 | 20240802 | 113200 | 126307819500 | 293500 | 294000 | 294000 | 293500 | 917 |
| 448 | 20240802 | 113100 | 126038649000 | 294000 | 293000 | 294000 | 293000 | 503 |
| 449 | 20240802 | 113000 | 125891056500 | 293000 | 294000 | 294500 | 293000 | 1447 |
| 450 | 20240802 | 112900 | 125465888000 | 294500 | 294000 | 294500 | 294000 | 304 |
| 451 | 20240802 | 112800 | 125376489000 | 294000 | 294000 | 294500 | 294000 | 294 |
| 452 | 20240802 | 112700 | 125290044000 | 294000 | 294000 | 294500 | 294000 | 280 |
| 453 | 20240802 | 112600 | 125207714000 | 294500 | 294000 | 294500 | 294000 | 333 |
| 454 | 20240802 | 112500 | 125109795500 | 294000 | 294000 | 294500 | 294000 | 1035 |
| 455 | 20240802 | 112400 | 124805449000 | 294500 | 294500 | 295000 | 293500 | 1691 |
| 456 | 20240802 | 112300 | 124308141000 | 294500 | 294000 | 294500 | 294000 | 256 |
| 457 | 20240802 | 112200 | 124232786500 | 294000 | 294000 | 294500 | 294000 | 558 |
| 458 | 20240802 | 112100 | 124068693000 | 294500 | 293500 | 294500 | 293500 | 263 |
| 459 | 20240802 | 112000 | 123991343000 | 294000 | 294000 | 294500 | 293500 | 1488 |
| 460 | 20240802 | 111900 | 123553912000 | 293500 | 294000 | 294000 | 293500 | 146 |
| 461 | 20240802 | 111800 | 123511018000 | 294000 | 294000 | 294000 | 293500 | 653 |
| 462 | 20240802 | 111700 | 123319176000 | 293500 | 293500 | 294000 | 293500 | 718 |
| 463 | 20240802 | 111600 | 123108240000 | 294000 | 293500 | 294000 | 293500 | 202 |
| 464 | 20240802 | 111500 | 123048911000 | 293500 | 293500 | 294500 | 293500 | 1093 |
| 465 | 20240802 | 111400 | 122727727500 | 294000 | 292000 | 294500 | 292000 | 2351 |
| 466 | 20240802 | 111300 | 122038701000 | 292000 | 292500 | 292500 | 292000 | 2344 |
| 467 | 20240802 | 111200 | 121353828500 | 292000 | 292000 | 292500 | 292000 | 1582 |
| 468 | 20240802 | 111100 | 120891828500 | 292500 | 292500 | 293000 | 292000 | 4096 |
| 469 | 20240802 | 111000 | 119693846000 | 292500 | 293000 | 293000 | 292000 | 3068 |
| 470 | 20240802 | 110900 | 118796439500 | 293000 | 294500 | 294500 | 293000 | 4221 |
| 471 | 20240802 | 110800 | 117557436000 | 294500 | 294000 | 294500 | 294000 | 364 |
| 472 | 20240802 | 110700 | 117450352500 | 294500 | 294000 | 294500 | 293500 | 902 |
| 473 | 20240802 | 110600 | 117185115000 | 294000 | 293500 | 294000 | 293000 | 961 |
| 474 | 20240802 | 110500 | 116903278500 | 293000 | 294000 | 294500 | 293000 | 1990 |
| 475 | 20240802 | 110400 | 116318728000 | 294500 | 294000 | 294500 | 294000 | 1091 |
| 476 | 20240802 | 110300 | 115997889000 | 294500 | 294500 | 294500 | 294000 | 331 |
| 477 | 20240802 | 110200 | 115900569000 | 294000 | 294000 | 294500 | 294000 | 530 |
| 478 | 20240802 | 110100 | 115744716000 | 294500 | 294000 | 294500 | 294000 | 1101 |
| 479 | 20240802 | 110000 | 115421009000 | 294500 | 294000 | 294500 | 294000 | 878 |
| 480 | 20240802 | 105900 | 115162831000 | 294500 | 295500 | 295500 | 294000 | 1582 |
| 481 | 20240802 | 105800 | 114696435000 | 295000 | 295500 | 295500 | 295000 | 472 |
| 482 | 20240802 | 105700 | 114557172000 | 295000 | 294500 | 295500 | 294500 | 212 |
| 483 | 20240802 | 105600 | 114494645500 | 294500 | 294000 | 294500 | 294000 | 758 |
| 484 | 20240802 | 105500 | 114271585000 | 294500 | 295000 | 295000 | 294000 | 1076 |
| 485 | 20240802 | 105400 | 113955073500 | 295000 | 294500 | 295500 | 294500 | 1209 |
| 486 | 20240802 | 105300 | 113598207000 | 294500 | 294000 | 294500 | 294000 | 430 |
| 487 | 20240802 | 105200 | 113471607500 | 294500 | 294500 | 294500 | 294000 | 202 |
| 488 | 20240802 | 105100 | 113412150000 | 294500 | 294000 | 294500 | 294000 | 779 |
| 489 | 20240802 | 105000 | 113183118500 | 294500 | 296000 | 296000 | 294000 | 2593 |
| 490 | 20240802 | 104900 | 112418114500 | 296000 | 295500 | 296000 | 295000 | 600 |
| 491 | 20240802 | 104800 | 112240969000 | 295500 | 295500 | 295500 | 295000 | 730 |
| 492 | 20240802 | 104700 | 112025433500 | 295500 | 295000 | 295500 | 295000 | 298 |
| 493 | 20240802 | 104600 | 111937448500 | 295500 | 295500 | 295500 | 295000 | 1074 |
| 494 | 20240802 | 104500 | 111620575000 | 295000 | 296000 | 296500 | 295000 | 2077 |
| 495 | 20240802 | 104400 | 111005734000 | 296000 | 295000 | 296500 | 295000 | 1095 |
| 496 | 20240802 | 104300 | 110681662000 | 295500 | 294500 | 295500 | 294000 | 209 |
| 497 | 20240802 | 104200 | 110620039000 | 294500 | 295000 | 295500 | 294500 | 2964 |
| 498 | 20240802 | 104100 | 109745645500 | 295000 | 294500 | 295500 | 294000 | 1325 |
| 499 | 20240802 | 104000 | 109355177000 | 294000 | 295000 | 295500 | 294000 | 2271 |
| 500 | 20240802 | 103900 | 108686244000 | 295500 | 294000 | 295500 | 294000 | 1641 |
| 501 | 20240802 | 103800 | 108202383000 | 294500 | 294000 | 294500 | 293500 | 753 |
| 502 | 20240802 | 103700 | 107980999500 | 294000 | 294000 | 294500 | 293500 | 903 |
| 503 | 20240802 | 103600 | 107715585000 | 294000 | 292000 | 294000 | 292000 | 2066 |
| 504 | 20240802 | 103500 | 107110171000 | 292000 | 293000 | 293500 | 291500 | 10482 |
| 505 | 20240802 | 103400 | 104046373000 | 292500 | 294000 | 294500 | 292500 | 5316 |
| 506 | 20240802 | 103300 | 102486269500 | 294000 | 293500 | 295000 | 293500 | 3016 |
| 507 | 20240802 | 103200 | 101598452500 | 293500 | 293500 | 294500 | 293500 | 1958 |
| 508 | 20240802 | 103100 | 101023168000 | 294500 | 294500 | 294500 | 293500 | 2291 |
| 509 | 20240802 | 103000 | 100350033000 | 294500 | 294000 | 294500 | 294000 | 2220 |
| 510 | 20240802 | 102900 | 99697155000 | 294000 | 294500 | 294500 | 294000 | 1045 |
| 511 | 20240802 | 102800 | 99389797500 | 294500 | 294000 | 294500 | 294000 | 1079 |
| 512 | 20240802 | 102700 | 99072336500 | 294000 | 293500 | 295500 | 293500 | 8589 |
| 513 | 20240802 | 102600 | 96547268500 | 294000 | 294000 | 294500 | 293000 | 11486 |
| 514 | 20240802 | 102500 | 93175233000 | 294000 | 296000 | 296000 | 294000 | 6278 |
| 515 | 20240802 | 102400 | 91325345500 | 295500 | 296000 | 296000 | 295500 | 1934 |
| 516 | 20240802 | 102300 | 90753779500 | 295500 | 296500 | 296500 | 295500 | 589 |
| 517 | 20240802 | 102200 | 90579414500 | 296500 | 296000 | 297000 | 296000 | 1577 |
| 518 | 20240802 | 102100 | 90111906500 | 296500 | 295500 | 296500 | 294500 | 6252 |
| 519 | 20240802 | 102000 | 88265667000 | 295500 | 296500 | 296500 | 294500 | 8557 |
| 520 | 20240802 | 101900 | 85737667500 | 296500 | 296500 | 297500 | 296500 | 2299 |
| 521 | 20240802 | 101800 | 85055539000 | 296500 | 296000 | 297000 | 296000 | 1552 |
| 522 | 20240802 | 101700 | 84595474000 | 296500 | 296000 | 296500 | 295500 | 2794 |
| 523 | 20240802 | 101600 | 83768367500 | 296000 | 296000 | 296500 | 296000 | 3292 |
| 524 | 20240802 | 101500 | 82793545500 | 296500 | 298500 | 298500 | 296000 | 6880 |
| 525 | 20240802 | 101400 | 80751843000 | 298500 | 300500 | 300500 | 297500 | 2984 |
| 526 | 20240802 | 101300 | 79860481500 | 300000 | 299000 | 300500 | 299000 | 1797 |
| 527 | 20240802 | 101200 | 79321747000 | 298500 | 298000 | 299000 | 298000 | 634 |
| 528 | 20240802 | 101100 | 79132506000 | 298500 | 297500 | 298500 | 297500 | 2049 |
| 529 | 20240802 | 101000 | 78522431000 | 297500 | 298000 | 298500 | 297500 | 5214 |
| 530 | 20240802 | 100900 | 76969777000 | 298000 | 298500 | 298500 | 298000 | 892 |
| 531 | 20240802 | 100800 | 76703818500 | 299000 | 298500 | 299000 | 298000 | 1446 |
| 532 | 20240802 | 100700 | 76272146000 | 298500 | 300000 | 300500 | 298500 | 6043 |
| 533 | 20240802 | 100600 | 74461879000 | 300500 | 300000 | 300500 | 300000 | 431 |
| 534 | 20240802 | 100500 | 74332496500 | 300000 | 302000 | 302000 | 300000 | 2890 |
| 535 | 20240802 | 100400 | 73463945000 | 302000 | 301500 | 302500 | 301500 | 1053 |
| 536 | 20240802 | 100300 | 73145999000 | 301500 | 301500 | 302000 | 301000 | 521 |
| 537 | 20240802 | 100200 | 72988921500 | 301500 | 301500 | 301500 | 301000 | 531 |
| 538 | 20240802 | 100100 | 72828869500 | 301500 | 301000 | 301500 | 301000 | 880 |
| 539 | 20240802 | 100000 | 72563924000 | 301000 | 301500 | 302500 | 300500 | 2492 |
| 540 | 20240802 | 095900 | 71812458500 | 302000 | 301000 | 302000 | 300500 | 1487 |
| 541 | 20240802 | 095800 | 71364340500 | 300500 | 300500 | 301000 | 300500 | 360 |
| 542 | 20240802 | 095700 | 71256047500 | 301000 | 301000 | 301000 | 300500 | 912 |
| 543 | 20240802 | 095600 | 70981779000 | 301000 | 300500 | 301500 | 300500 | 1533 |
| 544 | 20240802 | 095500 | 70520678000 | 300500 | 301500 | 302000 | 300000 | 5937 |
| 545 | 20240802 | 095400 | 68734114000 | 301500 | 302000 | 302000 | 301000 | 2460 |
| 546 | 20240802 | 095300 | 67991867500 | 302500 | 301500 | 302500 | 301500 | 1522 |
| 547 | 20240802 | 095200 | 67532434000 | 301500 | 301500 | 302000 | 301500 | 807 |
| 548 | 20240802 | 095100 | 67288784500 | 302000 | 302000 | 302500 | 301500 | 542 |
| 549 | 20240802 | 095000 | 67125166500 | 302000 | 303000 | 303000 | 301500 | 1436 |
| 550 | 20240802 | 094900 | 66691188500 | 303000 | 302000 | 303000 | 302000 | 615 |
| 551 | 20240802 | 094800 | 66505205000 | 302000 | 302000 | 302500 | 301500 | 1724 |
| 552 | 20240802 | 094700 | 65984741500 | 302500 | 303500 | 303500 | 302000 | 844 |
| 553 | 20240802 | 094600 | 65729195000 | 303500 | 302000 | 303500 | 301500 | 932 |
| 554 | 20240802 | 094500 | 65447285500 | 302000 | 303000 | 303500 | 301500 | 3372 |
| 555 | 20240802 | 094400 | 64427650500 | 303500 | 303500 | 303500 | 303000 | 690 |
| 556 | 20240802 | 094300 | 64218263500 | 303500 | 302500 | 303500 | 302500 | 1690 |
| 557 | 20240802 | 094200 | 63706457500 | 302500 | 303000 | 303000 | 302000 | 837 |
| 558 | 20240802 | 094100 | 63453367000 | 302500 | 303000 | 303000 | 302000 | 1108 |
| 559 | 20240802 | 094000 | 63118130000 | 303000 | 303500 | 304000 | 302000 | 2244 |
| 560 | 20240802 | 093900 | 62438471500 | 303500 | 303000 | 304000 | 303000 | 1776 |
| 561 | 20240802 | 093800 | 61899460500 | 303000 | 302500 | 303000 | 302500 | 1212 |
| 562 | 20240802 | 093700 | 61532347000 | 302500 | 302000 | 302500 | 301500 | 1186 |
| 563 | 20240802 | 093600 | 61173966500 | 302000 | 301500 | 302000 | 301000 | 1135 |
| 564 | 20240802 | 093500 | 60832074500 | 301500 | 303000 | 303000 | 301000 | 2939 |
| 565 | 20240802 | 093400 | 59945970000 | 303000 | 302500 | 303500 | 302000 | 2831 |
| 566 | 20240802 | 093300 | 59089649000 | 302500 | 301500 | 303000 | 301500 | 4358 |
| 567 | 20240802 | 093200 | 57771403000 | 301500 | 302000 | 302000 | 301500 | 977 |
| 568 | 20240802 | 093100 | 57476715500 | 301500 | 300500 | 302000 | 300000 | 1360 |
| 569 | 20240802 | 093000 | 57067732500 | 300500 | 302500 | 303000 | 300000 | 11250 |
| 570 | 20240802 | 092900 | 53672907000 | 302000 | 301000 | 302500 | 301000 | 1663 |
| 571 | 20240802 | 092800 | 53171278000 | 300500 | 301000 | 301500 | 300500 | 2553 |
| 572 | 20240802 | 092700 | 52402937000 | 300500 | 300500 | 301000 | 300000 | 2725 |
| 573 | 20240802 | 092600 | 51583714500 | 300500 | 298000 | 300500 | 298000 | 5697 |
| 574 | 20240802 | 092500 | 49879177000 | 298000 | 298000 | 298000 | 297500 | 843 |
| 575 | 20240802 | 092400 | 49628258500 | 298000 | 297000 | 298000 | 296500 | 1475 |
| 576 | 20240802 | 092300 | 49189709000 | 297000 | 298000 | 298000 | 296500 | 4231 |
| 577 | 20240802 | 092200 | 47932602000 | 298000 | 298000 | 298500 | 297500 | 1087 |
| 578 | 20240802 | 092100 | 47608763500 | 298000 | 298000 | 298500 | 297500 | 1600 |
| 579 | 20240802 | 092000 | 47131977500 | 297500 | 299000 | 299500 | 297500 | 2863 |
| 580 | 20240802 | 091900 | 46277325500 | 299500 | 299500 | 299500 | 297500 | 3249 |
| 581 | 20240802 | 091800 | 45307226500 | 299000 | 298500 | 299500 | 297500 | 2193 |
| 582 | 20240802 | 091700 | 44652405500 | 297500 | 296000 | 299000 | 296000 | 4765 |
| 583 | 20240802 | 091600 | 43234503000 | 296000 | 296500 | 297000 | 296000 | 2403 |
| 584 | 20240802 | 091500 | 42522680500 | 296000 | 297000 | 298000 | 294500 | 13368 |
| 585 | 20240802 | 091400 | 38565966000 | 296500 | 298000 | 298500 | 296500 | 6721 |
| 586 | 20240802 | 091300 | 36565372000 | 297500 | 299500 | 299500 | 297500 | 7567 |
| 587 | 20240802 | 091200 | 34309436500 | 299000 | 303000 | 303500 | 299000 | 14158 |
| 588 | 20240802 | 091100 | 30044438000 | 303500 | 304000 | 304000 | 303000 | 8472 |
| 589 | 20240802 | 091000 | 27473767500 | 304000 | 304000 | 305000 | 303500 | 6727 |
| 590 | 20240802 | 090900 | 25428338000 | 304000 | 304000 | 304500 | 303500 | 4110 |
| 591 | 20240802 | 090800 | 24179524500 | 304000 | 303000 | 304000 | 302500 | 3581 |
| 592 | 20240802 | 090700 | 23092748000 | 303000 | 303500 | 304000 | 302500 | 5226 |
| 593 | 20240802 | 090600 | 21507325500 | 304000 | 303000 | 304000 | 302000 | 5497 |
| 594 | 20240802 | 090500 | 19842823500 | 303000 | 305000 | 305000 | 302500 | 5453 |
| 595 | 20240802 | 090400 | 18188525500 | 304500 | 304500 | 306000 | 303500 | 15157 |
| 596 | 20240802 | 090300 | 13564484000 | 304000 | 300500 | 306000 | 300500 | 9991 |
| 597 | 20240802 | 090200 | 10526321500 | 300500 | 301000 | 302000 | 299000 | 9061 |
| 598 | 20240802 | 090100 | 7804296000 | 301000 | 302500 | 305500 | 300500 | 11502 |
| 599 | 20240802 | 090000 | 4314710000 | 302500 | 299000 | 303000 | 299000 | 12996 |