34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 184100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 13553 |
| 3 | 20240809 | 184000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 4 | 20240809 | 183900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 5 | 20240809 | 183800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 6 | 20240809 | 183700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 7 | 20240809 | 183600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 8 | 20240809 | 183500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 9 | 20240809 | 183400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 10 | 20240809 | 183300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 11 | 20240809 | 183200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 12 | 20240809 | 183100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 13 | 20240809 | 183000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 14 | 20240809 | 182900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 15 | 20240809 | 182800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 16 | 20240809 | 182700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 17 | 20240809 | 182600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 18 | 20240809 | 182500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 19 | 20240809 | 182400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 20 | 20240809 | 182300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 21 | 20240809 | 182200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 22 | 20240809 | 182100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 23 | 20240809 | 182000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 24 | 20240809 | 181900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 25 | 20240809 | 181800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 26 | 20240809 | 181700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 27 | 20240809 | 181600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 28 | 20240809 | 181500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 29 | 20240809 | 181400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 30 | 20240809 | 181300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 31 | 20240809 | 181200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 32 | 20240809 | 181100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 13553 |
| 33 | 20240809 | 181000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 34 | 20240809 | 180900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 35 | 20240809 | 180800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 36 | 20240809 | 180700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 37 | 20240809 | 180600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 38 | 20240809 | 180500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 39 | 20240809 | 180400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 40 | 20240809 | 180300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 41 | 20240809 | 180200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 42 | 20240809 | 180100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 43 | 20240809 | 180000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 44 | 20240809 | 175900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 45 | 20240809 | 175800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 46 | 20240809 | 175700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 47 | 20240809 | 175600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 48 | 20240809 | 175500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 49 | 20240809 | 175400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 50 | 20240809 | 175300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 51 | 20240809 | 175200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 52 | 20240809 | 175100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 53 | 20240809 | 175000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 54 | 20240809 | 174900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 55 | 20240809 | 174800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 56 | 20240809 | 174700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 57 | 20240809 | 174600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 58 | 20240809 | 174500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 59 | 20240809 | 174400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 60 | 20240809 | 174300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 61 | 20240809 | 174200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 62 | 20240809 | 174100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 13553 |
| 63 | 20240809 | 174000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 64 | 20240809 | 173900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 65 | 20240809 | 173800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 66 | 20240809 | 173700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 67 | 20240809 | 173600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 68 | 20240809 | 173500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 69 | 20240809 | 173400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 70 | 20240809 | 173300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 71 | 20240809 | 173200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 72 | 20240809 | 173100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 73 | 20240809 | 173000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 74 | 20240809 | 172900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 75 | 20240809 | 172800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 76 | 20240809 | 172700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 77 | 20240809 | 172600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 78 | 20240809 | 172500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 79 | 20240809 | 172400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 80 | 20240809 | 172300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 81 | 20240809 | 172200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 82 | 20240809 | 172100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 83 | 20240809 | 172000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 84 | 20240809 | 171900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 85 | 20240809 | 171800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 86 | 20240809 | 171700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 87 | 20240809 | 171600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 88 | 20240809 | 171500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 89 | 20240809 | 171400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 90 | 20240809 | 171300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 91 | 20240809 | 171200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 92 | 20240809 | 171100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 13553 |
| 93 | 20240809 | 171000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 94 | 20240809 | 170900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 95 | 20240809 | 170800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 96 | 20240809 | 170700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 97 | 20240809 | 170600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 98 | 20240809 | 170500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 99 | 20240809 | 170400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 100 | 20240809 | 170300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 101 | 20240809 | 170200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 102 | 20240809 | 170100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 103 | 20240809 | 170000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 104 | 20240809 | 165900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 105 | 20240809 | 165800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 106 | 20240809 | 165700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 107 | 20240809 | 165600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 108 | 20240809 | 165500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 109 | 20240809 | 165400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 110 | 20240809 | 165300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 111 | 20240809 | 165200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 112 | 20240809 | 165100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 113 | 20240809 | 165000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 114 | 20240809 | 164900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 115 | 20240809 | 164800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 116 | 20240809 | 164700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 117 | 20240809 | 164600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 118 | 20240809 | 164500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 119 | 20240809 | 164400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 120 | 20240809 | 164300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 121 | 20240809 | 164200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 122 | 20240809 | 164100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 13553 |
| 123 | 20240809 | 164000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 124 | 20240809 | 163900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 125 | 20240809 | 163800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 126 | 20240809 | 163700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 127 | 20240809 | 163600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 128 | 20240809 | 163500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 129 | 20240809 | 163400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 130 | 20240809 | 163300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 131 | 20240809 | 163200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 132 | 20240809 | 163100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 133 | 20240809 | 163000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 134 | 20240809 | 162900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 135 | 20240809 | 162800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 136 | 20240809 | 162700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 137 | 20240809 | 162600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 138 | 20240809 | 162500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 139 | 20240809 | 162400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 140 | 20240809 | 162300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 141 | 20240809 | 162200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 142 | 20240809 | 162100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 143 | 20240809 | 162000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 144 | 20240809 | 161900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 145 | 20240809 | 161800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 146 | 20240809 | 161700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 147 | 20240809 | 161600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 148 | 20240809 | 161500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 149 | 20240809 | 161400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 150 | 20240809 | 161300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 151 | 20240809 | 161200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 152 | 20240809 | 161100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 13553 |
| 153 | 20240809 | 161000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 154 | 20240809 | 160900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 155 | 20240809 | 160800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 156 | 20240809 | 160700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 157 | 20240809 | 160600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 158 | 20240809 | 160500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 159 | 20240809 | 160400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 160 | 20240809 | 160300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 161 | 20240809 | 160200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 162 | 20240809 | 160100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 163 | 20240809 | 160000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 164 | 20240809 | 155900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 165 | 20240809 | 155800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 166 | 20240809 | 155700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 167 | 20240809 | 155600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 168 | 20240809 | 155500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 169 | 20240809 | 155400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 170 | 20240809 | 155300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 171 | 20240809 | 155200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 172 | 20240809 | 155100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 173 | 20240809 | 155000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 174 | 20240809 | 154900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 175 | 20240809 | 154800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 176 | 20240809 | 154700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 177 | 20240809 | 154600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 178 | 20240809 | 154500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 179 | 20240809 | 154400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 180 | 20240809 | 154300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 181 | 20240809 | 154200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 182 | 20240809 | 154100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 13553 |
| 183 | 20240809 | 154000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 184 | 20240809 | 153900 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 185 | 20240809 | 153800 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 186 | 20240809 | 153700 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 187 | 20240809 | 153600 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 188 | 20240809 | 153500 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 189 | 20240809 | 153400 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 190 | 20240809 | 153300 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 191 | 20240809 | 153200 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 192 | 20240809 | 153100 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 193 | 20240809 | 153000 | 79824364500 | 205500 | 205500 | 205500 | 205500 | 13553 |
| 194 | 20240809 | 152900 | 77039223000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 195 | 20240809 | 152800 | 77039223000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 196 | 20240809 | 152700 | 77039223000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 197 | 20240809 | 152600 | 77039223000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 198 | 20240809 | 152500 | 77039223000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 199 | 20240809 | 152400 | 77039223000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 200 | 20240809 | 152300 | 77039223000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 201 | 20240809 | 152200 | 77039223000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 202 | 20240809 | 152100 | 77039223000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 203 | 20240809 | 152000 | 77039223000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 204 | 20240809 | 151900 | 77039223000 | 205500 | 205500 | 206000 | 205500 | 936 |
| 205 | 20240809 | 151800 | 76846771000 | 205500 | 206000 | 206000 | 205500 | 593 |
| 206 | 20240809 | 151700 | 76724893500 | 206000 | 205500 | 206000 | 205000 | 3085 |
| 207 | 20240809 | 151600 | 76091191500 | 205500 | 206000 | 206000 | 205500 | 530 |
| 208 | 20240809 | 151500 | 75982171000 | 206000 | 205500 | 206000 | 205500 | 285 |
| 209 | 20240809 | 151400 | 75923572000 | 205500 | 205500 | 206000 | 205500 | 484 |
| 210 | 20240809 | 151300 | 75824008500 | 205500 | 205000 | 206000 | 205000 | 814 |
| 211 | 20240809 | 151200 | 75656785000 | 205500 | 205500 | 206000 | 205000 | 370 |
| 212 | 20240809 | 151100 | 75580804500 | 206000 | 205000 | 206000 | 204500 | 2964 |
| 213 | 20240809 | 151000 | 74972090500 | 204500 | 205000 | 205500 | 204500 | 424 |
| 214 | 20240809 | 150900 | 74885208500 | 205000 | 205500 | 205500 | 205000 | 467 |
| 215 | 20240809 | 150800 | 74789457500 | 205500 | 204500 | 205500 | 204500 | 1250 |
| 216 | 20240809 | 150700 | 74533215000 | 205000 | 205000 | 205000 | 204500 | 87 |
| 217 | 20240809 | 150600 | 74515400000 | 205000 | 204500 | 205000 | 204500 | 73 |
| 218 | 20240809 | 150500 | 74500448000 | 205000 | 205000 | 205500 | 204500 | 1515 |
| 219 | 20240809 | 150400 | 74189914000 | 204500 | 205000 | 205500 | 204500 | 304 |
| 220 | 20240809 | 150300 | 74127597000 | 205000 | 205000 | 205500 | 205000 | 280 |
| 221 | 20240809 | 150200 | 74070191000 | 205000 | 205000 | 205500 | 204500 | 3811 |
| 222 | 20240809 | 150100 | 73290377500 | 205000 | 205000 | 205500 | 205000 | 508 |
| 223 | 20240809 | 150000 | 73186202000 | 205000 | 205000 | 205500 | 205000 | 1151 |
| 224 | 20240809 | 145900 | 72950239500 | 205500 | 205000 | 205500 | 205000 | 127 |
| 225 | 20240809 | 145800 | 72924198000 | 205000 | 205000 | 205500 | 205000 | 66 |
| 226 | 20240809 | 145700 | 72910649000 | 205000 | 205000 | 205500 | 205000 | 120 |
| 227 | 20240809 | 145600 | 72886040000 | 205000 | 205000 | 205500 | 205000 | 111 |
| 228 | 20240809 | 145500 | 72863278000 | 205000 | 205500 | 206000 | 205000 | 664 |
| 229 | 20240809 | 145400 | 72726871500 | 205500 | 206000 | 206000 | 205500 | 757 |
| 230 | 20240809 | 145300 | 72571242500 | 205500 | 205500 | 206000 | 205500 | 226 |
| 231 | 20240809 | 145200 | 72524789000 | 205500 | 206000 | 206000 | 205500 | 713 |
| 232 | 20240809 | 145100 | 72377943000 | 205500 | 205500 | 206000 | 205500 | 60 |
| 233 | 20240809 | 145000 | 72365601000 | 206000 | 205500 | 206000 | 205500 | 2641 |
| 234 | 20240809 | 144900 | 71821865000 | 205500 | 205500 | 206000 | 205500 | 51 |
| 235 | 20240809 | 144800 | 71811372000 | 206000 | 205500 | 206000 | 205500 | 113 |
| 236 | 20240809 | 144700 | 71788134500 | 206000 | 205500 | 206000 | 205500 | 364 |
| 237 | 20240809 | 144600 | 71713322500 | 206000 | 205500 | 206000 | 205500 | 170 |
| 238 | 20240809 | 144500 | 71678355000 | 205500 | 205500 | 206000 | 205000 | 1217 |
| 239 | 20240809 | 144400 | 71428263000 | 205500 | 205000 | 205500 | 205000 | 152 |
| 240 | 20240809 | 144300 | 71397040000 | 205000 | 205000 | 205500 | 205000 | 116 |
| 241 | 20240809 | 144200 | 71373253000 | 205000 | 204500 | 205500 | 204500 | 781 |
| 242 | 20240809 | 144100 | 71213140500 | 204500 | 205000 | 205000 | 204500 | 97 |
| 243 | 20240809 | 144000 | 71193272500 | 205000 | 205500 | 205500 | 204500 | 216 |
| 244 | 20240809 | 143900 | 71148998000 | 205500 | 205500 | 205500 | 205000 | 266 |
| 245 | 20240809 | 143800 | 71094458500 | 205500 | 205500 | 206000 | 205000 | 485 |
| 246 | 20240809 | 143700 | 70994789500 | 206000 | 205500 | 206000 | 205500 | 68 |
| 247 | 20240809 | 143600 | 70980805000 | 205500 | 205500 | 205500 | 205000 | 1067 |
| 248 | 20240809 | 143500 | 70761549500 | 205500 | 205000 | 205500 | 205000 | 88 |
| 249 | 20240809 | 143400 | 70743494000 | 205000 | 205500 | 205500 | 205000 | 82 |
| 250 | 20240809 | 143300 | 70726676000 | 205500 | 205500 | 205500 | 205000 | 51 |
| 251 | 20240809 | 143200 | 70716210500 | 205500 | 205500 | 205500 | 205000 | 374 |
| 252 | 20240809 | 143100 | 70639370000 | 205500 | 206000 | 206000 | 205000 | 131 |
| 253 | 20240809 | 143000 | 70612458500 | 205500 | 205500 | 206000 | 205000 | 791 |
| 254 | 20240809 | 142900 | 70449903000 | 205000 | 205000 | 205500 | 204500 | 1597 |
| 255 | 20240809 | 142800 | 70122456000 | 204500 | 204500 | 205000 | 204500 | 80 |
| 256 | 20240809 | 142700 | 70106068500 | 205000 | 205000 | 205000 | 204500 | 284 |
| 257 | 20240809 | 142600 | 70047899000 | 204500 | 204500 | 205000 | 204500 | 429 |
| 258 | 20240809 | 142500 | 69960142000 | 204500 | 204500 | 205000 | 204500 | 161 |
| 259 | 20240809 | 142400 | 69927199500 | 204500 | 204500 | 205000 | 204500 | 41 |
| 260 | 20240809 | 142300 | 69918809000 | 204500 | 204500 | 205000 | 204500 | 159 |
| 261 | 20240809 | 142200 | 69886281500 | 204500 | 205000 | 205000 | 204500 | 41 |
| 262 | 20240809 | 142100 | 69877878500 | 205000 | 205000 | 205000 | 204500 | 41 |
| 263 | 20240809 | 142000 | 69869489000 | 205000 | 203500 | 205000 | 203500 | 1257 |
| 264 | 20240809 | 141900 | 69612540500 | 204000 | 204000 | 204500 | 203500 | 261 |
| 265 | 20240809 | 141800 | 69559315500 | 204000 | 204000 | 204500 | 203500 | 800 |
| 266 | 20240809 | 141700 | 69396103000 | 204000 | 204000 | 204000 | 203500 | 335 |
| 267 | 20240809 | 141600 | 69327766500 | 204000 | 204000 | 204500 | 204000 | 508 |
| 268 | 20240809 | 141500 | 69224109500 | 204000 | 204000 | 204500 | 204000 | 38 |
| 269 | 20240809 | 141400 | 69216351500 | 204000 | 203500 | 204500 | 203500 | 892 |
| 270 | 20240809 | 141300 | 69034406000 | 203500 | 203500 | 204000 | 203500 | 174 |
| 271 | 20240809 | 141200 | 68998990000 | 203500 | 204000 | 204500 | 203500 | 516 |
| 272 | 20240809 | 141100 | 68893724000 | 204500 | 204000 | 204500 | 204000 | 100 |
| 273 | 20240809 | 141000 | 68873313000 | 204000 | 204000 | 204500 | 204000 | 161 |
| 274 | 20240809 | 140900 | 68840451000 | 204000 | 204000 | 204500 | 204000 | 387 |
| 275 | 20240809 | 140800 | 68761414500 | 204000 | 204000 | 204500 | 203500 | 630 |
| 276 | 20240809 | 140700 | 68632864000 | 203500 | 203500 | 204000 | 203500 | 19 |
| 277 | 20240809 | 140600 | 68628994000 | 204000 | 204000 | 204000 | 203500 | 233 |
| 278 | 20240809 | 140500 | 68581469000 | 204000 | 203500 | 204000 | 203500 | 19 |
| 279 | 20240809 | 140400 | 68577594500 | 203500 | 203500 | 204000 | 203000 | 299 |
| 280 | 20240809 | 140300 | 68516748500 | 203000 | 203000 | 203500 | 203000 | 84 |
| 281 | 20240809 | 140200 | 68499670500 | 203500 | 203500 | 204000 | 203000 | 351 |
| 282 | 20240809 | 140100 | 68428236000 | 203500 | 203500 | 204000 | 203500 | 75 |
| 283 | 20240809 | 140000 | 68412966500 | 203500 | 203500 | 204000 | 203500 | 1109 |
| 284 | 20240809 | 135900 | 68187275500 | 203500 | 203000 | 203500 | 203000 | 379 |
| 285 | 20240809 | 135800 | 68110166000 | 203000 | 203500 | 203500 | 203000 | 1799 |
| 286 | 20240809 | 135700 | 67744261500 | 203500 | 204000 | 204000 | 203500 | 1021 |
| 287 | 20240809 | 135600 | 67536134500 | 204000 | 204000 | 204500 | 204000 | 162 |
| 288 | 20240809 | 135500 | 67503080500 | 204000 | 204000 | 204500 | 204000 | 160 |
| 289 | 20240809 | 135400 | 67470436000 | 204500 | 204000 | 204500 | 204000 | 186 |
| 290 | 20240809 | 135300 | 67432486000 | 204000 | 204000 | 204000 | 203500 | 230 |
| 291 | 20240809 | 135200 | 67385586000 | 204000 | 203500 | 204000 | 203500 | 248 |
| 292 | 20240809 | 135100 | 67335088500 | 204000 | 203500 | 204000 | 203500 | 271 |
| 293 | 20240809 | 135000 | 67279918000 | 203500 | 204000 | 204000 | 203500 | 211 |
| 294 | 20240809 | 134900 | 67236882000 | 204000 | 204000 | 204500 | 204000 | 166 |
| 295 | 20240809 | 134800 | 67202996500 | 204000 | 204000 | 204500 | 203500 | 732 |
| 296 | 20240809 | 134700 | 67053726500 | 204000 | 204000 | 204000 | 203500 | 80 |
| 297 | 20240809 | 134600 | 67037423000 | 204000 | 204000 | 204000 | 203500 | 55 |
| 298 | 20240809 | 134500 | 67026221500 | 204000 | 204500 | 204500 | 204000 | 546 |
| 299 | 20240809 | 134400 | 66914829000 | 204000 | 204000 | 204500 | 203500 | 750 |
| 300 | 20240809 | 134300 | 66761907000 | 204000 | 203500 | 204000 | 203500 | 651 |
| 301 | 20240809 | 134200 | 66629399500 | 203500 | 204000 | 204500 | 203500 | 3787 |
| 302 | 20240809 | 134100 | 65857593500 | 204000 | 204000 | 204500 | 204000 | 624 |
| 303 | 20240809 | 134000 | 65730288000 | 204000 | 204000 | 204500 | 204000 | 457 |
| 304 | 20240809 | 133900 | 65636963000 | 204500 | 204000 | 204500 | 204000 | 435 |
| 305 | 20240809 | 133800 | 65548065500 | 204000 | 204500 | 204500 | 204000 | 468 |
| 306 | 20240809 | 133700 | 65452397000 | 204500 | 205000 | 205000 | 204500 | 996 |
| 307 | 20240809 | 133600 | 65248697500 | 205000 | 204500 | 205000 | 204500 | 422 |
| 308 | 20240809 | 133500 | 65162326500 | 204500 | 205000 | 205000 | 204500 | 33 |
| 309 | 20240809 | 133400 | 65155572500 | 205000 | 204500 | 205000 | 204500 | 70 |
| 310 | 20240809 | 133300 | 65141246000 | 205000 | 205000 | 205000 | 204500 | 45 |
| 311 | 20240809 | 133200 | 65132022500 | 205000 | 205000 | 205000 | 204500 | 391 |
| 312 | 20240809 | 133100 | 65051876000 | 204500 | 204500 | 205000 | 204500 | 44 |
| 313 | 20240809 | 133000 | 65042860500 | 205000 | 204500 | 205000 | 204500 | 72 |
| 314 | 20240809 | 132900 | 65028110500 | 205000 | 204500 | 205000 | 204500 | 326 |
| 315 | 20240809 | 132800 | 64961434000 | 204500 | 204500 | 205000 | 204500 | 333 |
| 316 | 20240809 | 132700 | 64893316000 | 204500 | 205000 | 205000 | 204000 | 2382 |
| 317 | 20240809 | 132600 | 64406226000 | 205000 | 204500 | 205000 | 204500 | 160 |
| 318 | 20240809 | 132500 | 64373497500 | 205000 | 205000 | 205000 | 204500 | 102 |
| 319 | 20240809 | 132400 | 64352603000 | 205000 | 205500 | 205500 | 204500 | 6359 |
| 320 | 20240809 | 132300 | 63049097500 | 205000 | 205500 | 205500 | 205000 | 246 |
| 321 | 20240809 | 132200 | 62998596000 | 205500 | 205500 | 205500 | 205000 | 185 |
| 322 | 20240809 | 132100 | 62960622000 | 205500 | 205500 | 205500 | 205000 | 1099 |
| 323 | 20240809 | 132000 | 62734810000 | 205500 | 205500 | 206000 | 205500 | 95 |
| 324 | 20240809 | 131900 | 62715275500 | 205500 | 205500 | 206000 | 205500 | 700 |
| 325 | 20240809 | 131800 | 62571417000 | 205500 | 205500 | 206000 | 205000 | 2040 |
| 326 | 20240809 | 131700 | 62152199000 | 205500 | 206000 | 206000 | 205500 | 137 |
| 327 | 20240809 | 131600 | 62124037500 | 205500 | 205500 | 206000 | 205500 | 311 |
| 328 | 20240809 | 131500 | 62060121500 | 206000 | 205500 | 206000 | 205500 | 31 |
| 329 | 20240809 | 131400 | 62053748000 | 206000 | 205500 | 206000 | 205500 | 1369 |
| 330 | 20240809 | 131300 | 61772100500 | 206000 | 206000 | 206000 | 205500 | 45 |
| 331 | 20240809 | 131200 | 61762834500 | 206000 | 206000 | 206000 | 205500 | 102 |
| 332 | 20240809 | 131100 | 61741828500 | 206000 | 206000 | 206000 | 206000 | 153 |
| 333 | 20240809 | 131000 | 61710310500 | 206000 | 206500 | 206500 | 205500 | 677 |
| 334 | 20240809 | 130900 | 61570870500 | 206000 | 206500 | 206500 | 206000 | 1487 |
| 335 | 20240809 | 130800 | 61263806500 | 206500 | 205500 | 206500 | 205500 | 730 |
| 336 | 20240809 | 130700 | 61113477500 | 205500 | 206000 | 206000 | 205500 | 57 |
| 337 | 20240809 | 130600 | 61101755500 | 206000 | 206000 | 206000 | 205500 | 351 |
| 338 | 20240809 | 130500 | 61029614000 | 205500 | 205500 | 206000 | 205500 | 196 |
| 339 | 20240809 | 130400 | 60989327500 | 205500 | 205500 | 206000 | 205500 | 182 |
| 340 | 20240809 | 130300 | 60951914000 | 206000 | 206000 | 206500 | 205500 | 1862 |
| 341 | 20240809 | 130200 | 60568415500 | 206500 | 206000 | 206500 | 206000 | 149 |
| 342 | 20240809 | 130100 | 60537714500 | 206000 | 206500 | 206500 | 206000 | 486 |
| 343 | 20240809 | 130000 | 60437580000 | 206000 | 206500 | 207000 | 206000 | 2281 |
| 344 | 20240809 | 125900 | 59966590500 | 207000 | 207000 | 207000 | 206500 | 147 |
| 345 | 20240809 | 125800 | 59936229000 | 206500 | 206500 | 207000 | 206500 | 42 |
| 346 | 20240809 | 125700 | 59927548000 | 206500 | 206500 | 207000 | 206500 | 360 |
| 347 | 20240809 | 125600 | 59853204500 | 206500 | 207000 | 207000 | 206500 | 37 |
| 348 | 20240809 | 125500 | 59845557000 | 207000 | 206500 | 207000 | 206500 | 208 |
| 349 | 20240809 | 125400 | 59802587000 | 207000 | 206500 | 207000 | 206500 | 345 |
| 350 | 20240809 | 125300 | 59731323500 | 207000 | 206500 | 207000 | 206500 | 154 |
| 351 | 20240809 | 125200 | 59699493000 | 206500 | 206500 | 207000 | 206500 | 75 |
| 352 | 20240809 | 125100 | 59683994500 | 206500 | 206500 | 207000 | 206500 | 87 |
| 353 | 20240809 | 125000 | 59666025500 | 206500 | 206500 | 207000 | 206500 | 103 |
| 354 | 20240809 | 124900 | 59644739000 | 206500 | 206500 | 207000 | 206500 | 81 |
| 355 | 20240809 | 124800 | 59627986500 | 206500 | 206500 | 207000 | 206500 | 92 |
| 356 | 20240809 | 124700 | 59608983000 | 206500 | 206500 | 207000 | 206500 | 65 |
| 357 | 20240809 | 124600 | 59595533000 | 206500 | 206500 | 207000 | 206500 | 24 |
| 358 | 20240809 | 124500 | 59590573500 | 206500 | 207000 | 207000 | 206500 | 21 |
| 359 | 20240809 | 124400 | 59586234500 | 207000 | 207000 | 207000 | 206500 | 35 |
| 360 | 20240809 | 124300 | 59578996000 | 206500 | 206500 | 207000 | 206500 | 139 |
| 361 | 20240809 | 124200 | 59550234000 | 206500 | 207000 | 207000 | 206500 | 76 |
| 362 | 20240809 | 124100 | 59534504000 | 207000 | 207000 | 207500 | 207000 | 458 |
| 363 | 20240809 | 124000 | 59439694500 | 207000 | 207000 | 207500 | 207000 | 180 |
| 364 | 20240809 | 123900 | 59402425500 | 207000 | 207000 | 207500 | 207000 | 78 |
| 365 | 20240809 | 123800 | 59386272500 | 207000 | 207000 | 207500 | 207000 | 98 |
| 366 | 20240809 | 123700 | 59365973500 | 207500 | 207500 | 207500 | 207500 | 138 |
| 367 | 20240809 | 123600 | 59337338500 | 207500 | 207500 | 208000 | 207000 | 639 |
| 368 | 20240809 | 123500 | 59204772500 | 207500 | 207500 | 208000 | 207500 | 32 |
| 369 | 20240809 | 123400 | 59198125500 | 208000 | 207500 | 208000 | 207500 | 114 |
| 370 | 20240809 | 123300 | 59174452000 | 208000 | 207500 | 208000 | 207500 | 132 |
| 371 | 20240809 | 123200 | 59147053000 | 207500 | 207500 | 208000 | 207500 | 35 |
| 372 | 20240809 | 123100 | 59139788000 | 207500 | 207500 | 208000 | 207500 | 59 |
| 373 | 20240809 | 123000 | 59127544500 | 207500 | 207000 | 208000 | 207000 | 54 |
| 374 | 20240809 | 122900 | 59116350500 | 207500 | 208000 | 208000 | 207000 | 1210 |
| 375 | 20240809 | 122800 | 58864900000 | 208500 | 208000 | 208500 | 208000 | 333 |
| 376 | 20240809 | 122700 | 58795583000 | 208000 | 207500 | 208500 | 207500 | 2554 |
| 377 | 20240809 | 122600 | 58264976500 | 207000 | 207000 | 207500 | 207000 | 49 |
| 378 | 20240809 | 122500 | 58254824000 | 207500 | 207500 | 207500 | 207500 | 63 |
| 379 | 20240809 | 122400 | 58241751500 | 207000 | 207500 | 207500 | 207000 | 49 |
| 380 | 20240809 | 122300 | 58231598500 | 207500 | 207000 | 207500 | 207000 | 35 |
| 381 | 20240809 | 122200 | 58224349500 | 207000 | 207500 | 207500 | 207000 | 64 |
| 382 | 20240809 | 122100 | 58211097000 | 207000 | 207000 | 207500 | 207000 | 81 |
| 383 | 20240809 | 122000 | 58194322000 | 207000 | 207000 | 207500 | 207000 | 245 |
| 384 | 20240809 | 121900 | 58143553000 | 207000 | 207500 | 207500 | 207000 | 197 |
| 385 | 20240809 | 121800 | 58102761500 | 207500 | 207000 | 207500 | 207000 | 61 |
| 386 | 20240809 | 121700 | 58090117500 | 207500 | 207500 | 207500 | 207000 | 66 |
| 387 | 20240809 | 121600 | 58076451500 | 207500 | 207500 | 207500 | 207000 | 779 |
| 388 | 20240809 | 121500 | 57915192000 | 207500 | 207500 | 207500 | 207000 | 147 |
| 389 | 20240809 | 121400 | 57884708000 | 207000 | 207000 | 207500 | 207000 | 67 |
| 390 | 20240809 | 121300 | 57870815500 | 207000 | 207000 | 207500 | 207000 | 85 |
| 391 | 20240809 | 121200 | 57853214500 | 207000 | 207000 | 207500 | 207000 | 284 |
| 392 | 20240809 | 121100 | 57794419000 | 207000 | 207000 | 207500 | 207000 | 97 |
| 393 | 20240809 | 121000 | 57774334000 | 207500 | 207500 | 207500 | 207000 | 65 |
| 394 | 20240809 | 120900 | 57760863500 | 207500 | 207500 | 208000 | 207500 | 824 |
| 395 | 20240809 | 120800 | 57589880500 | 207500 | 207500 | 208000 | 207500 | 24 |
| 396 | 20240809 | 120700 | 57584892000 | 207500 | 207500 | 208000 | 207500 | 338 |
| 397 | 20240809 | 120600 | 57514739000 | 207500 | 207500 | 208000 | 207500 | 42 |
| 398 | 20240809 | 120500 | 57506007500 | 207500 | 207500 | 207500 | 207000 | 138 |
| 399 | 20240809 | 120400 | 57477379000 | 207500 | 207500 | 207500 | 207000 | 63 |
| 400 | 20240809 | 120300 | 57464307000 | 207000 | 208500 | 208500 | 207000 | 2119 |
| 401 | 20240809 | 120200 | 57023797000 | 208500 | 208500 | 208500 | 208000 | 49 |
| 402 | 20240809 | 120100 | 57013589000 | 208500 | 208500 | 208500 | 208000 | 54 |
| 403 | 20240809 | 120000 | 57002338000 | 208500 | 208500 | 208500 | 208000 | 64 |
| 404 | 20240809 | 115900 | 56989014500 | 208000 | 208000 | 208500 | 208000 | 84 |
| 405 | 20240809 | 115800 | 56971506500 | 208500 | 208000 | 208500 | 208000 | 187 |
| 406 | 20240809 | 115700 | 56932599000 | 208000 | 208500 | 208500 | 208000 | 33 |
| 407 | 20240809 | 115600 | 56925719000 | 208500 | 207500 | 208500 | 207500 | 1885 |
| 408 | 20240809 | 115500 | 56533651500 | 207500 | 207000 | 208000 | 207000 | 1462 |
| 409 | 20240809 | 115400 | 56230081000 | 207000 | 207500 | 207500 | 207000 | 55 |
| 410 | 20240809 | 115300 | 56218688500 | 207000 | 207500 | 207500 | 207000 | 105 |
| 411 | 20240809 | 115200 | 56196915000 | 207500 | 207000 | 207500 | 207000 | 40 |
| 412 | 20240809 | 115100 | 56188623000 | 207000 | 207500 | 207500 | 207000 | 41 |
| 413 | 20240809 | 115000 | 56180129000 | 207000 | 207000 | 207500 | 207000 | 53 |
| 414 | 20240809 | 114900 | 56169144000 | 207500 | 207500 | 207500 | 207000 | 532 |
| 415 | 20240809 | 114800 | 56058797500 | 207000 | 207000 | 207500 | 207000 | 85 |
| 416 | 20240809 | 114700 | 56041182500 | 207000 | 207000 | 207500 | 207000 | 367 |
| 417 | 20240809 | 114600 | 55965200500 | 207500 | 207500 | 207500 | 207000 | 132 |
| 418 | 20240809 | 114500 | 55937824000 | 207500 | 207500 | 208000 | 207000 | 908 |
| 419 | 20240809 | 114400 | 55749413500 | 208000 | 207500 | 208000 | 207500 | 40 |
| 420 | 20240809 | 114300 | 55741095500 | 208000 | 207500 | 208000 | 207500 | 200 |
| 421 | 20240809 | 114200 | 55699527000 | 207500 | 207000 | 207500 | 206500 | 1438 |
| 422 | 20240809 | 114100 | 55401503500 | 206500 | 206500 | 207000 | 206500 | 77 |
| 423 | 20240809 | 114000 | 55385599500 | 207000 | 206500 | 207000 | 206500 | 77 |
| 424 | 20240809 | 113900 | 55369682500 | 206500 | 206500 | 207000 | 206500 | 59 |
| 425 | 20240809 | 113800 | 55357496000 | 206500 | 206500 | 207000 | 206500 | 50 |
| 426 | 20240809 | 113700 | 55347160000 | 207000 | 207000 | 207000 | 206500 | 142 |
| 427 | 20240809 | 113600 | 55317777500 | 207000 | 207000 | 207000 | 206500 | 86 |
| 428 | 20240809 | 113500 | 55300002500 | 206500 | 206500 | 207000 | 206500 | 66 |
| 429 | 20240809 | 113400 | 55286367000 | 207000 | 206500 | 207000 | 206500 | 169 |
| 430 | 20240809 | 113300 | 55251387000 | 207000 | 207000 | 207500 | 206500 | 350 |
| 431 | 20240809 | 113200 | 55178940500 | 207000 | 207500 | 207500 | 207000 | 262 |
| 432 | 20240809 | 113100 | 55124661500 | 207500 | 208000 | 208000 | 207000 | 307 |
| 433 | 20240809 | 113000 | 55060972500 | 208000 | 208000 | 208000 | 207500 | 96 |
| 434 | 20240809 | 112900 | 55041040000 | 208000 | 207500 | 208000 | 207500 | 105 |
| 435 | 20240809 | 112800 | 55019248500 | 207500 | 207500 | 208000 | 207500 | 169 |
| 436 | 20240809 | 112700 | 54984163000 | 208000 | 207000 | 208000 | 207000 | 231 |
| 437 | 20240809 | 112600 | 54936144000 | 207500 | 207000 | 207500 | 207000 | 143 |
| 438 | 20240809 | 112500 | 54906472500 | 207000 | 207500 | 207500 | 207000 | 125 |
| 439 | 20240809 | 112400 | 54880566000 | 207000 | 207500 | 207500 | 206500 | 2523 |
| 440 | 20240809 | 112300 | 54357421500 | 207500 | 208000 | 208000 | 207500 | 974 |
| 441 | 20240809 | 112200 | 54154889500 | 208000 | 207500 | 208500 | 207500 | 523 |
| 442 | 20240809 | 112100 | 54046096500 | 208000 | 208000 | 208500 | 207500 | 1070 |
| 443 | 20240809 | 112000 | 53823540000 | 208000 | 207500 | 208000 | 207500 | 326 |
| 444 | 20240809 | 111900 | 53755745000 | 208000 | 208000 | 208000 | 207500 | 331 |
| 445 | 20240809 | 111800 | 53687020500 | 208000 | 208000 | 208000 | 207500 | 377 |
| 446 | 20240809 | 111700 | 53608743000 | 208000 | 207500 | 208000 | 207500 | 90 |
| 447 | 20240809 | 111600 | 53590040000 | 207500 | 208000 | 208000 | 207500 | 105 |
| 448 | 20240809 | 111500 | 53568219000 | 208000 | 207000 | 208000 | 207000 | 950 |
| 449 | 20240809 | 111400 | 53371168000 | 207000 | 206500 | 207000 | 206500 | 139 |
| 450 | 20240809 | 111300 | 53342413000 | 207000 | 207000 | 207000 | 206500 | 153 |
| 451 | 20240809 | 111200 | 53310743500 | 207000 | 207000 | 207500 | 206500 | 1158 |
| 452 | 20240809 | 111100 | 53071057000 | 207000 | 207000 | 207500 | 207000 | 984 |
| 453 | 20240809 | 111000 | 52867092000 | 207000 | 207000 | 207500 | 207000 | 33 |
| 454 | 20240809 | 110900 | 52860253000 | 207000 | 207000 | 207000 | 206500 | 715 |
| 455 | 20240809 | 110800 | 52712248500 | 207000 | 207000 | 207000 | 206500 | 828 |
| 456 | 20240809 | 110700 | 52540857500 | 207000 | 206500 | 207000 | 206500 | 105 |
| 457 | 20240809 | 110600 | 52519159000 | 206500 | 205500 | 207000 | 205500 | 1182 |
| 458 | 20240809 | 110500 | 52275600500 | 205500 | 206000 | 206000 | 205500 | 61 |
| 459 | 20240809 | 110400 | 52263042000 | 206000 | 206500 | 206500 | 205500 | 938 |
| 460 | 20240809 | 110300 | 52069847500 | 206000 | 206000 | 206500 | 205500 | 85 |
| 461 | 20240809 | 110200 | 52052334500 | 206000 | 205500 | 206500 | 205500 | 3163 |
| 462 | 20240809 | 110100 | 51400785500 | 205000 | 205500 | 206000 | 205000 | 655 |
| 463 | 20240809 | 110000 | 51266227000 | 206000 | 205500 | 206000 | 205000 | 2075 |
| 464 | 20240809 | 105900 | 50839785500 | 205500 | 206000 | 206000 | 205500 | 350 |
| 465 | 20240809 | 105800 | 50767849500 | 206000 | 206000 | 206000 | 205500 | 1281 |
| 466 | 20240809 | 105700 | 50504021000 | 205500 | 206000 | 206000 | 205500 | 218 |
| 467 | 20240809 | 105600 | 50459117500 | 206000 | 205500 | 206000 | 205500 | 325 |
| 468 | 20240809 | 105500 | 50392184000 | 205500 | 206500 | 206500 | 205500 | 474 |
| 469 | 20240809 | 105400 | 50294659500 | 206000 | 206500 | 206500 | 205500 | 3851 |
| 470 | 20240809 | 105300 | 49502281500 | 206500 | 206000 | 206500 | 206000 | 960 |
| 471 | 20240809 | 105200 | 49304079000 | 206000 | 206000 | 206500 | 206000 | 411 |
| 472 | 20240809 | 105100 | 49219297000 | 206000 | 207000 | 207000 | 206000 | 2984 |
| 473 | 20240809 | 105000 | 48602963000 | 207000 | 207000 | 207500 | 206500 | 1105 |
| 474 | 20240809 | 104900 | 48374229000 | 206500 | 207000 | 207000 | 206500 | 119 |
| 475 | 20240809 | 104800 | 48349632500 | 207000 | 207000 | 207000 | 206500 | 720 |
| 476 | 20240809 | 104700 | 48200598000 | 207000 | 206500 | 207500 | 206500 | 313 |
| 477 | 20240809 | 104600 | 48135827500 | 206500 | 207500 | 207500 | 206500 | 1162 |
| 478 | 20240809 | 104500 | 47895324000 | 207000 | 207500 | 207500 | 207000 | 189 |
| 479 | 20240809 | 104400 | 47856193000 | 207500 | 207000 | 207500 | 207000 | 25 |
| 480 | 20240809 | 104300 | 47851008000 | 207500 | 206500 | 207500 | 206500 | 582 |
| 481 | 20240809 | 104200 | 47730448500 | 206500 | 207000 | 207000 | 206500 | 229 |
| 482 | 20240809 | 104100 | 47683055500 | 206500 | 207500 | 207500 | 206500 | 1088 |
| 483 | 20240809 | 104000 | 47457849500 | 207500 | 208000 | 208000 | 207000 | 1469 |
| 484 | 20240809 | 103900 | 47153124000 | 207500 | 208000 | 208000 | 207500 | 62 |
| 485 | 20240809 | 103800 | 47140245500 | 207500 | 207500 | 208000 | 207500 | 116 |
| 486 | 20240809 | 103700 | 47116165000 | 208000 | 207500 | 208500 | 207500 | 1653 |
| 487 | 20240809 | 103600 | 46772164500 | 208000 | 207500 | 208000 | 207000 | 750 |
| 488 | 20240809 | 103500 | 46616565000 | 207500 | 207500 | 207500 | 207000 | 168 |
| 489 | 20240809 | 103400 | 46581713000 | 207500 | 207500 | 207500 | 207000 | 86 |
| 490 | 20240809 | 103300 | 46563887000 | 207000 | 207000 | 207500 | 206500 | 314 |
| 491 | 20240809 | 103200 | 46498865000 | 207000 | 206000 | 207000 | 206000 | 1092 |
| 492 | 20240809 | 103100 | 46273445500 | 206000 | 206500 | 206500 | 206000 | 313 |
| 493 | 20240809 | 103000 | 46208818500 | 206500 | 206000 | 206500 | 206000 | 480 |
| 494 | 20240809 | 102900 | 46109806000 | 206000 | 206500 | 206500 | 206000 | 1027 |
| 495 | 20240809 | 102800 | 45897984000 | 206500 | 206500 | 207000 | 206500 | 431 |
| 496 | 20240809 | 102700 | 45808982000 | 207000 | 207000 | 207000 | 206500 | 3697 |
| 497 | 20240809 | 102600 | 45044885500 | 207000 | 207000 | 207500 | 207000 | 384 |
| 498 | 20240809 | 102500 | 44965378000 | 207000 | 207000 | 207500 | 207000 | 805 |
| 499 | 20240809 | 102400 | 44798717000 | 207000 | 207500 | 207500 | 207000 | 59 |
| 500 | 20240809 | 102300 | 44786494000 | 207500 | 207500 | 208000 | 207000 | 1712 |
| 501 | 20240809 | 102200 | 44431332000 | 207500 | 207500 | 208000 | 207500 | 826 |
| 502 | 20240809 | 102100 | 44259559000 | 207500 | 207500 | 207500 | 207000 | 1106 |
| 503 | 20240809 | 102000 | 44030307000 | 207500 | 207500 | 208000 | 207000 | 2050 |
| 504 | 20240809 | 101900 | 43605208000 | 207500 | 208000 | 208000 | 207500 | 618 |
| 505 | 20240809 | 101800 | 43476955000 | 208000 | 208000 | 208500 | 207500 | 1510 |
| 506 | 20240809 | 101700 | 43162978000 | 208000 | 209000 | 209000 | 208000 | 592 |
| 507 | 20240809 | 101600 | 43039541500 | 208500 | 208500 | 209000 | 208500 | 642 |
| 508 | 20240809 | 101500 | 42905683000 | 208500 | 208500 | 209000 | 208000 | 921 |
| 509 | 20240809 | 101400 | 42713706500 | 208500 | 208500 | 209000 | 208500 | 1166 |
| 510 | 20240809 | 101300 | 42470594000 | 208500 | 209500 | 209500 | 208500 | 1295 |
| 511 | 20240809 | 101200 | 42200415500 | 209500 | 209000 | 209500 | 209000 | 1250 |
| 512 | 20240809 | 101100 | 41939043000 | 209000 | 209500 | 210000 | 209000 | 1479 |
| 513 | 20240809 | 101000 | 41629200000 | 209500 | 210000 | 210000 | 209500 | 123 |
| 514 | 20240809 | 100900 | 41603413500 | 210000 | 210500 | 210500 | 209500 | 539 |
| 515 | 20240809 | 100800 | 41490221500 | 210500 | 210500 | 210500 | 210000 | 482 |
| 516 | 20240809 | 100700 | 41388777000 | 211000 | 209500 | 211000 | 209500 | 1723 |
| 517 | 20240809 | 100600 | 41026771000 | 209500 | 211000 | 211000 | 209500 | 3942 |
| 518 | 20240809 | 100500 | 40197449500 | 211000 | 211500 | 211500 | 211000 | 1636 |
| 519 | 20240809 | 100400 | 39851465500 | 211500 | 212000 | 212500 | 211000 | 2367 |
| 520 | 20240809 | 100300 | 39350157000 | 212000 | 211500 | 212500 | 211500 | 2717 |
| 521 | 20240809 | 100200 | 38774471000 | 211500 | 211500 | 211500 | 211000 | 427 |
| 522 | 20240809 | 100100 | 38684304500 | 211500 | 211500 | 212000 | 211000 | 1264 |
| 523 | 20240809 | 100000 | 38416498000 | 212000 | 212000 | 212500 | 212000 | 2808 |
| 524 | 20240809 | 095900 | 37820642000 | 212000 | 212000 | 212500 | 211500 | 8113 |
| 525 | 20240809 | 095800 | 36099060000 | 211500 | 211000 | 212000 | 211000 | 2444 |
| 526 | 20240809 | 095700 | 35582184000 | 211000 | 210500 | 211500 | 210500 | 3926 |
| 527 | 20240809 | 095600 | 34753774000 | 210500 | 210500 | 211000 | 210500 | 734 |
| 528 | 20240809 | 095500 | 34599260500 | 211000 | 210500 | 211000 | 210500 | 1538 |
| 529 | 20240809 | 095400 | 34275052000 | 210500 | 211000 | 211000 | 210500 | 549 |
| 530 | 20240809 | 095300 | 34159319000 | 210500 | 211000 | 211000 | 209500 | 1204 |
| 531 | 20240809 | 095200 | 33906165500 | 211500 | 210000 | 211500 | 209500 | 2696 |
| 532 | 20240809 | 095100 | 33338764500 | 209500 | 210000 | 210500 | 209500 | 1350 |
| 533 | 20240809 | 095000 | 33055489000 | 210000 | 210000 | 210500 | 209500 | 786 |
| 534 | 20240809 | 094900 | 32890421000 | 210000 | 210000 | 210500 | 209500 | 2287 |
| 535 | 20240809 | 094800 | 32410916500 | 209500 | 211000 | 211500 | 209500 | 4781 |
| 536 | 20240809 | 094700 | 31404002500 | 211000 | 210500 | 212000 | 210000 | 7210 |
| 537 | 20240809 | 094600 | 29881980000 | 210000 | 210000 | 210500 | 209000 | 3292 |
| 538 | 20240809 | 094500 | 29191136000 | 209500 | 210500 | 211000 | 209500 | 2009 |
| 539 | 20240809 | 094400 | 28769127000 | 210500 | 209500 | 211000 | 209500 | 4065 |
| 540 | 20240809 | 094300 | 27914331500 | 210000 | 209500 | 210000 | 209000 | 2835 |
| 541 | 20240809 | 094200 | 27320467000 | 209500 | 209000 | 211000 | 209000 | 12376 |
| 542 | 20240809 | 094100 | 24721539500 | 209500 | 209500 | 209500 | 209000 | 966 |
| 543 | 20240809 | 094000 | 24519423500 | 209000 | 208500 | 209500 | 208500 | 3954 |
| 544 | 20240809 | 093900 | 23693780500 | 209000 | 209000 | 209500 | 208500 | 2207 |
| 545 | 20240809 | 093800 | 23232541000 | 209500 | 208500 | 209500 | 208000 | 5422 |
| 546 | 20240809 | 093700 | 22099577500 | 208500 | 207500 | 208500 | 207500 | 2526 |
| 547 | 20240809 | 093600 | 21574061000 | 207500 | 207500 | 207500 | 207500 | 442 |
| 548 | 20240809 | 093500 | 21482346000 | 207500 | 207000 | 208000 | 207000 | 3292 |
| 549 | 20240809 | 093400 | 20799275000 | 207000 | 207500 | 207500 | 207000 | 1261 |
| 550 | 20240809 | 093300 | 20537947500 | 207500 | 207500 | 208000 | 207500 | 491 |
| 551 | 20240809 | 093200 | 20435953000 | 207500 | 208000 | 209000 | 207000 | 3484 |
| 552 | 20240809 | 093100 | 19709734000 | 208000 | 207000 | 208500 | 207000 | 6235 |
| 553 | 20240809 | 093000 | 18414210500 | 207000 | 206000 | 207000 | 206000 | 4933 |
| 554 | 20240809 | 092900 | 17394569500 | 206000 | 205500 | 206000 | 205500 | 726 |
| 555 | 20240809 | 092800 | 17245200500 | 205500 | 205500 | 206000 | 205500 | 594 |
| 556 | 20240809 | 092700 | 17123128000 | 205500 | 205000 | 206000 | 205000 | 2200 |
| 557 | 20240809 | 092600 | 16671820500 | 205500 | 205500 | 205500 | 205000 | 855 |
| 558 | 20240809 | 092500 | 16496253500 | 206000 | 206000 | 206500 | 205500 | 966 |
| 559 | 20240809 | 092400 | 16297182500 | 206000 | 206000 | 207000 | 206000 | 1952 |
| 560 | 20240809 | 092300 | 15894385500 | 206000 | 206500 | 206500 | 206000 | 1852 |
| 561 | 20240809 | 092200 | 15512739000 | 206500 | 206000 | 206500 | 206000 | 430 |
| 562 | 20240809 | 092100 | 15424049500 | 206000 | 206000 | 206500 | 205500 | 1049 |
| 563 | 20240809 | 092000 | 15207978500 | 206000 | 206000 | 206500 | 205500 | 1634 |
| 564 | 20240809 | 091900 | 14871466000 | 206000 | 207000 | 207500 | 205500 | 2279 |
| 565 | 20240809 | 091800 | 14401144500 | 207500 | 207000 | 207500 | 206500 | 2535 |
| 566 | 20240809 | 091700 | 13876535000 | 207000 | 207000 | 207500 | 206500 | 1679 |
| 567 | 20240809 | 091600 | 13528963000 | 207000 | 206000 | 207000 | 206000 | 3738 |
| 568 | 20240809 | 091500 | 12756354000 | 206000 | 206000 | 206500 | 205500 | 4109 |
| 569 | 20240809 | 091400 | 11909852000 | 205500 | 204500 | 206000 | 204500 | 2144 |
| 570 | 20240809 | 091300 | 11469299500 | 205000 | 204500 | 205000 | 204000 | 2172 |
| 571 | 20240809 | 091200 | 11024344000 | 204500 | 204000 | 204500 | 203500 | 2922 |
| 572 | 20240809 | 091100 | 10427832000 | 204000 | 204500 | 205000 | 203500 | 822 |
| 573 | 20240809 | 091000 | 10260051000 | 204500 | 204000 | 205000 | 203500 | 2014 |
| 574 | 20240809 | 090900 | 9848482500 | 204500 | 204500 | 205000 | 203500 | 2649 |
| 575 | 20240809 | 090800 | 9307518500 | 204500 | 205000 | 205000 | 204500 | 2204 |
| 576 | 20240809 | 090700 | 8855864000 | 205000 | 204000 | 205000 | 203500 | 2957 |
| 577 | 20240809 | 090600 | 8251576000 | 204000 | 203000 | 204500 | 202500 | 2375 |
| 578 | 20240809 | 090500 | 7767510500 | 203000 | 204000 | 204000 | 203000 | 2434 |
| 579 | 20240809 | 090400 | 7272666500 | 204000 | 204000 | 204500 | 203500 | 2493 |
| 580 | 20240809 | 090300 | 6764024500 | 204000 | 203500 | 204000 | 202500 | 7848 |
| 581 | 20240809 | 090200 | 5167990000 | 203500 | 204000 | 204500 | 203500 | 2544 |
| 582 | 20240809 | 090100 | 4649488000 | 204000 | 204000 | 205500 | 204000 | 8222 |
| 583 | 20240809 | 090000 | 2967440000 | 204000 | 204000 | 205000 | 203500 | 14492 |