35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 13316 |
| 3 | 20240806 | 185600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20240806 | 185500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20240806 | 185400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20240806 | 185300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20240806 | 185200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20240806 | 185100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20240806 | 185000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20240806 | 184900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20240806 | 184800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20240806 | 184700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20240806 | 184600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20240806 | 184500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20240806 | 184400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20240806 | 184300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20240806 | 184200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20240806 | 184100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20240806 | 184000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20240806 | 183900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20240806 | 183800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20240806 | 183700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20240806 | 183600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20240806 | 183500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20240806 | 183400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20240806 | 183300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20240806 | 183200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20240806 | 183100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20240806 | 183000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20240806 | 182900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20240806 | 182800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20240806 | 182700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 13316 |
| 33 | 20240806 | 182600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20240806 | 182500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20240806 | 182400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20240806 | 182300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20240806 | 182200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20240806 | 182100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20240806 | 182000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20240806 | 181900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20240806 | 181800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20240806 | 181700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20240806 | 181600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20240806 | 181500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20240806 | 181400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20240806 | 181300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20240806 | 181200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20240806 | 181100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20240806 | 181000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20240806 | 180900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20240806 | 180800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20240806 | 180700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20240806 | 180600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20240806 | 180500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20240806 | 180400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20240806 | 180300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20240806 | 180200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20240806 | 180100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20240806 | 180000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20240806 | 175900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20240806 | 175800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20240806 | 175700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 13316 |
| 63 | 20240806 | 175600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20240806 | 175500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20240806 | 175400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20240806 | 175300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20240806 | 175200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20240806 | 175100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20240806 | 175000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20240806 | 174900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20240806 | 174800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20240806 | 174700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20240806 | 174600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20240806 | 174500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20240806 | 174400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20240806 | 174300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20240806 | 174200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20240806 | 174100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20240806 | 174000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20240806 | 173900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20240806 | 173800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20240806 | 173700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20240806 | 173600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20240806 | 173500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20240806 | 173400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20240806 | 173300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20240806 | 173200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20240806 | 173100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20240806 | 173000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20240806 | 172900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20240806 | 172800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20240806 | 172700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 13316 |
| 93 | 20240806 | 172600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20240806 | 172500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20240806 | 172400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20240806 | 172300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20240806 | 172200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20240806 | 172100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20240806 | 172000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20240806 | 171900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20240806 | 171800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20240806 | 171700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20240806 | 171600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20240806 | 171500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20240806 | 171400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20240806 | 171300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20240806 | 171200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20240806 | 171100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20240806 | 171000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20240806 | 170900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20240806 | 170800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20240806 | 170700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20240806 | 170600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20240806 | 170500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20240806 | 170400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20240806 | 170300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20240806 | 170200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20240806 | 170100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20240806 | 170000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20240806 | 165900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20240806 | 165800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20240806 | 165700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 13316 |
| 123 | 20240806 | 165600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20240806 | 165500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20240806 | 165400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20240806 | 165300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20240806 | 165200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20240806 | 165100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20240806 | 165000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20240806 | 164900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20240806 | 164800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20240806 | 164700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20240806 | 164600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20240806 | 164500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20240806 | 164400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20240806 | 164300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20240806 | 164200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20240806 | 164100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20240806 | 164000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20240806 | 163900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20240806 | 163800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20240806 | 163700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20240806 | 163600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20240806 | 163500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20240806 | 163400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20240806 | 163300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20240806 | 163200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20240806 | 163100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20240806 | 163000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20240806 | 162900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20240806 | 162800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20240806 | 162700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 13316 |
| 153 | 20240806 | 162600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20240806 | 162500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20240806 | 162400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20240806 | 162300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20240806 | 162200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20240806 | 162100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20240806 | 162000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20240806 | 161900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20240806 | 161800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20240806 | 161700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20240806 | 161600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20240806 | 161500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20240806 | 161400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20240806 | 161300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20240806 | 161200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20240806 | 161100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20240806 | 161000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20240806 | 160900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20240806 | 160800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20240806 | 160700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20240806 | 160600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20240806 | 160500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20240806 | 160400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20240806 | 160300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20240806 | 160200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20240806 | 160100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20240806 | 160000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20240806 | 155900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20240806 | 155800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20240806 | 155700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 13316 |
| 183 | 20240806 | 155600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20240806 | 155500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20240806 | 155400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20240806 | 155300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20240806 | 155200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20240806 | 155100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20240806 | 155000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20240806 | 154900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20240806 | 154800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20240806 | 154700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20240806 | 154600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20240806 | 154500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20240806 | 154400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20240806 | 154300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20240806 | 154200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 198 | 20240806 | 154100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 199 | 20240806 | 154000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 200 | 20240806 | 153900 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 201 | 20240806 | 153800 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 202 | 20240806 | 153700 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 203 | 20240806 | 153600 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 204 | 20240806 | 153500 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 205 | 20240806 | 153400 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 206 | 20240806 | 153300 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 207 | 20240806 | 153200 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 208 | 20240806 | 153100 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 209 | 20240806 | 153000 | 48649640500 | 213000 | 213000 | 213000 | 213000 | 13316 |
| 210 | 20240806 | 152900 | 45813332500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 211 | 20240806 | 152800 | 45813332500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 212 | 20240806 | 152700 | 45813332500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 213 | 20240806 | 152600 | 45813332500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 214 | 20240806 | 152500 | 45813332500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 215 | 20240806 | 152400 | 45813332500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 216 | 20240806 | 152300 | 45813332500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 217 | 20240806 | 152200 | 45813332500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 218 | 20240806 | 152100 | 45813332500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 219 | 20240806 | 152000 | 45813332500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 220 | 20240806 | 151900 | 45813332500 | 212500 | 212500 | 212500 | 211500 | 2162 |
| 221 | 20240806 | 151800 | 45354984500 | 212000 | 212000 | 212500 | 212000 | 348 |
| 222 | 20240806 | 151700 | 45281177000 | 212000 | 212000 | 212500 | 212000 | 145 |
| 223 | 20240806 | 151600 | 45250377000 | 212500 | 213000 | 213000 | 212000 | 1484 |
| 224 | 20240806 | 151500 | 44935009000 | 213000 | 213000 | 213000 | 212000 | 1923 |
| 225 | 20240806 | 151400 | 44526234000 | 213000 | 213000 | 213000 | 212500 | 910 |
| 226 | 20240806 | 151300 | 44332721000 | 213000 | 212500 | 214000 | 212500 | 238 |
| 227 | 20240806 | 151200 | 44281986500 | 213500 | 213000 | 213500 | 213000 | 1402 |
| 228 | 20240806 | 151100 | 43983246500 | 213500 | 214000 | 214000 | 213000 | 817 |
| 229 | 20240806 | 151000 | 43809134500 | 214000 | 214000 | 214000 | 213000 | 885 |
| 230 | 20240806 | 150900 | 43620115000 | 214000 | 214000 | 214000 | 213500 | 357 |
| 231 | 20240806 | 150800 | 43543788500 | 214000 | 213500 | 214000 | 213500 | 835 |
| 232 | 20240806 | 150700 | 43365408000 | 213000 | 214000 | 214500 | 213000 | 962 |
| 233 | 20240806 | 150600 | 43159857500 | 214000 | 214000 | 214500 | 213500 | 1893 |
| 234 | 20240806 | 150500 | 42754804500 | 214500 | 214000 | 214500 | 213500 | 1143 |
| 235 | 20240806 | 150400 | 42510057000 | 214000 | 214000 | 214000 | 213500 | 341 |
| 236 | 20240806 | 150300 | 42437091500 | 214000 | 214000 | 214000 | 213500 | 252 |
| 237 | 20240806 | 150200 | 42383179500 | 214000 | 214000 | 214000 | 213500 | 207 |
| 238 | 20240806 | 150100 | 42338890000 | 214000 | 214000 | 214000 | 213500 | 713 |
| 239 | 20240806 | 150000 | 42186557500 | 214000 | 213500 | 214000 | 213500 | 248 |
| 240 | 20240806 | 145900 | 42133503000 | 214000 | 214000 | 214000 | 213500 | 238 |
| 241 | 20240806 | 145800 | 42082587500 | 214000 | 213500 | 214000 | 213000 | 431 |
| 242 | 20240806 | 145700 | 41990476000 | 213500 | 213000 | 213500 | 213000 | 271 |
| 243 | 20240806 | 145600 | 41932656500 | 213500 | 213500 | 213500 | 213000 | 192 |
| 244 | 20240806 | 145500 | 41891675500 | 213000 | 214000 | 214000 | 213000 | 521 |
| 245 | 20240806 | 145400 | 41780405500 | 213000 | 214000 | 214000 | 213000 | 451 |
| 246 | 20240806 | 145300 | 41684062000 | 214000 | 214000 | 214000 | 213500 | 219 |
| 247 | 20240806 | 145200 | 41637221500 | 214000 | 213500 | 214000 | 213500 | 739 |
| 248 | 20240806 | 145100 | 41479373500 | 214000 | 214000 | 214000 | 213500 | 660 |
| 249 | 20240806 | 145000 | 41338148000 | 214000 | 214000 | 214000 | 213500 | 162 |
| 250 | 20240806 | 144900 | 41303491000 | 214000 | 214000 | 214000 | 213500 | 207 |
| 251 | 20240806 | 144800 | 41259198500 | 214000 | 214000 | 214000 | 213500 | 205 |
| 252 | 20240806 | 144700 | 41215339000 | 214000 | 214000 | 214500 | 213500 | 1088 |
| 253 | 20240806 | 144600 | 40982497000 | 214500 | 214000 | 214500 | 213500 | 233 |
| 254 | 20240806 | 144500 | 40932589000 | 214000 | 213500 | 214000 | 213500 | 348 |
| 255 | 20240806 | 144400 | 40858134000 | 214000 | 214000 | 214000 | 213500 | 954 |
| 256 | 20240806 | 144300 | 40653985000 | 213500 | 214000 | 214000 | 213500 | 217 |
| 257 | 20240806 | 144200 | 40607558000 | 214000 | 214000 | 214000 | 213500 | 196 |
| 258 | 20240806 | 144100 | 40565638500 | 214000 | 214000 | 214000 | 213500 | 175 |
| 259 | 20240806 | 144000 | 40528198500 | 213500 | 214000 | 214000 | 213500 | 177 |
| 260 | 20240806 | 143900 | 40490335500 | 213500 | 214000 | 214000 | 213000 | 722 |
| 261 | 20240806 | 143800 | 40336157000 | 214000 | 214000 | 214000 | 213000 | 128 |
| 262 | 20240806 | 143700 | 40308795500 | 213500 | 214000 | 214000 | 213000 | 135 |
| 263 | 20240806 | 143600 | 40279939000 | 213500 | 213500 | 214000 | 213000 | 940 |
| 264 | 20240806 | 143500 | 40079256000 | 214000 | 214000 | 214000 | 213500 | 116 |
| 265 | 20240806 | 143400 | 40054445500 | 213500 | 213500 | 214000 | 213500 | 102 |
| 266 | 20240806 | 143300 | 40032630500 | 214000 | 214000 | 214000 | 213500 | 911 |
| 267 | 20240806 | 143200 | 39838059000 | 213500 | 214000 | 214000 | 213500 | 167 |
| 268 | 20240806 | 143100 | 39802335500 | 214000 | 213500 | 214000 | 213500 | 256 |
| 269 | 20240806 | 143000 | 39747568500 | 214000 | 214000 | 214000 | 213500 | 73 |
| 270 | 20240806 | 142900 | 39731948500 | 214000 | 214000 | 214000 | 213500 | 115 |
| 271 | 20240806 | 142800 | 39707352000 | 214000 | 214000 | 214000 | 213500 | 76 |
| 272 | 20240806 | 142700 | 39691089000 | 214000 | 214000 | 214000 | 213500 | 89 |
| 273 | 20240806 | 142600 | 39672053500 | 214000 | 214000 | 214000 | 213500 | 743 |
| 274 | 20240806 | 142500 | 39513060500 | 214000 | 214000 | 214000 | 213500 | 82 |
| 275 | 20240806 | 142400 | 39495516000 | 214000 | 214000 | 214000 | 213500 | 94 |
| 276 | 20240806 | 142300 | 39475408000 | 214000 | 213500 | 214000 | 213500 | 385 |
| 277 | 20240806 | 142200 | 39393196500 | 213500 | 213500 | 213500 | 213000 | 162 |
| 278 | 20240806 | 142100 | 39358613500 | 213500 | 213500 | 213500 | 213000 | 99 |
| 279 | 20240806 | 142000 | 39337486000 | 213500 | 213500 | 213500 | 213000 | 88 |
| 280 | 20240806 | 141900 | 39318703500 | 213500 | 213500 | 213500 | 213000 | 78 |
| 281 | 20240806 | 141800 | 39302056500 | 213500 | 213000 | 213500 | 212500 | 98 |
| 282 | 20240806 | 141700 | 39281164500 | 213000 | 212500 | 213000 | 212500 | 338 |
| 283 | 20240806 | 141600 | 39209178500 | 212500 | 213000 | 213000 | 212500 | 73 |
| 284 | 20240806 | 141500 | 39193634000 | 213000 | 212500 | 213000 | 212000 | 126 |
| 285 | 20240806 | 141400 | 39166833500 | 212500 | 212500 | 213000 | 212000 | 121 |
| 286 | 20240806 | 141300 | 39141124500 | 213000 | 212000 | 213000 | 211500 | 1175 |
| 287 | 20240806 | 141200 | 38892054500 | 212000 | 212500 | 212500 | 212000 | 199 |
| 288 | 20240806 | 141100 | 38849819500 | 212500 | 212500 | 212500 | 212000 | 551 |
| 289 | 20240806 | 141000 | 38732963500 | 212500 | 212500 | 212500 | 212000 | 215 |
| 290 | 20240806 | 140900 | 38687336500 | 212000 | 212500 | 212500 | 211500 | 213 |
| 291 | 20240806 | 140800 | 38642141500 | 212500 | 212500 | 212500 | 212000 | 64 |
| 292 | 20240806 | 140700 | 38628543500 | 212500 | 211500 | 212500 | 211500 | 1057 |
| 293 | 20240806 | 140600 | 38404781000 | 212000 | 212000 | 212500 | 211500 | 2828 |
| 294 | 20240806 | 140500 | 37805823500 | 212500 | 212500 | 212500 | 212000 | 179 |
| 295 | 20240806 | 140400 | 37767837500 | 212500 | 213000 | 213000 | 212000 | 832 |
| 296 | 20240806 | 140300 | 37591032500 | 212500 | 212500 | 213000 | 212500 | 150 |
| 297 | 20240806 | 140200 | 37559088500 | 213000 | 212500 | 213000 | 212500 | 1667 |
| 298 | 20240806 | 140100 | 37204694000 | 212000 | 212500 | 212500 | 212000 | 274 |
| 299 | 20240806 | 140000 | 37146520500 | 212500 | 212500 | 212500 | 212000 | 139 |
| 300 | 20240806 | 135900 | 37117007000 | 212500 | 212500 | 212500 | 212000 | 66 |
| 301 | 20240806 | 135800 | 37102984000 | 212500 | 212500 | 212500 | 212000 | 71 |
| 302 | 20240806 | 135700 | 37087904500 | 212000 | 212500 | 212500 | 212000 | 296 |
| 303 | 20240806 | 135600 | 37025102500 | 212500 | 212500 | 213000 | 212000 | 829 |
| 304 | 20240806 | 135500 | 36848945500 | 213000 | 212500 | 213000 | 212500 | 353 |
| 305 | 20240806 | 135400 | 36773903000 | 212500 | 213000 | 213000 | 212500 | 76 |
| 306 | 20240806 | 135300 | 36757720500 | 213000 | 213000 | 213000 | 212500 | 177 |
| 307 | 20240806 | 135200 | 36720070500 | 213000 | 213000 | 213000 | 212500 | 85 |
| 308 | 20240806 | 135100 | 36701971000 | 212500 | 212000 | 213000 | 212000 | 703 |
| 309 | 20240806 | 135000 | 36552587000 | 212000 | 213000 | 213000 | 212000 | 375 |
| 310 | 20240806 | 134900 | 36472944500 | 212500 | 213000 | 213000 | 212500 | 88 |
| 311 | 20240806 | 134800 | 36454205500 | 213000 | 213000 | 213000 | 212500 | 1119 |
| 312 | 20240806 | 134700 | 36216365500 | 213000 | 213000 | 213000 | 212500 | 66 |
| 313 | 20240806 | 134600 | 36202311000 | 213000 | 213500 | 213500 | 213000 | 1134 |
| 314 | 20240806 | 134500 | 35960725000 | 213500 | 213500 | 213500 | 213000 | 82 |
| 315 | 20240806 | 134400 | 35943225000 | 213500 | 213500 | 213500 | 213000 | 72 |
| 316 | 20240806 | 134300 | 35927855000 | 213500 | 213500 | 213500 | 213000 | 151 |
| 317 | 20240806 | 134200 | 35895619500 | 213500 | 213500 | 213500 | 213000 | 112 |
| 318 | 20240806 | 134100 | 35871708500 | 213500 | 214000 | 214000 | 213000 | 313 |
| 319 | 20240806 | 134000 | 35804856000 | 214000 | 213500 | 214000 | 213500 | 385 |
| 320 | 20240806 | 133900 | 35722632500 | 213500 | 213000 | 213500 | 213000 | 144 |
| 321 | 20240806 | 133800 | 35691894000 | 213500 | 213500 | 214000 | 213000 | 273 |
| 322 | 20240806 | 133700 | 35633587500 | 214000 | 214000 | 214000 | 213500 | 123 |
| 323 | 20240806 | 133600 | 35607279000 | 214000 | 213500 | 214000 | 213500 | 784 |
| 324 | 20240806 | 133500 | 35439871000 | 213500 | 213500 | 213500 | 213000 | 110 |
| 325 | 20240806 | 133400 | 35416412500 | 213500 | 213500 | 214000 | 213500 | 931 |
| 326 | 20240806 | 133300 | 35217610500 | 214000 | 214000 | 214000 | 213500 | 154 |
| 327 | 20240806 | 133200 | 35184711500 | 213500 | 214500 | 214500 | 213500 | 1254 |
| 328 | 20240806 | 133100 | 34916355500 | 214500 | 214500 | 214500 | 214000 | 90 |
| 329 | 20240806 | 133000 | 34897051500 | 214500 | 214500 | 214500 | 214000 | 66 |
| 330 | 20240806 | 132900 | 34882897000 | 214500 | 215000 | 215000 | 214000 | 1004 |
| 331 | 20240806 | 132800 | 34667586000 | 215000 | 214500 | 215500 | 214500 | 358 |
| 332 | 20240806 | 132700 | 34590616000 | 215000 | 215500 | 215500 | 215000 | 2118 |
| 333 | 20240806 | 132600 | 34135201000 | 215500 | 215000 | 215500 | 215000 | 70 |
| 334 | 20240806 | 132500 | 34120123000 | 215500 | 215000 | 215500 | 215000 | 95 |
| 335 | 20240806 | 132400 | 34099654500 | 215500 | 215500 | 215500 | 215000 | 81 |
| 336 | 20240806 | 132300 | 34082205000 | 215500 | 215500 | 215500 | 215000 | 75 |
| 337 | 20240806 | 132200 | 34066045000 | 215500 | 215500 | 215500 | 215000 | 82 |
| 338 | 20240806 | 132100 | 34048375000 | 215500 | 215500 | 215500 | 215000 | 123 |
| 339 | 20240806 | 132000 | 34021905000 | 215500 | 215500 | 215500 | 215000 | 159 |
| 340 | 20240806 | 131900 | 33987647000 | 215000 | 215500 | 215500 | 215000 | 76 |
| 341 | 20240806 | 131800 | 33971278500 | 215500 | 215500 | 215500 | 215000 | 75 |
| 342 | 20240806 | 131700 | 33955117500 | 215500 | 215500 | 215500 | 215000 | 159 |
| 343 | 20240806 | 131600 | 33920902500 | 215500 | 215000 | 215500 | 215000 | 64 |
| 344 | 20240806 | 131500 | 33907112500 | 215500 | 215500 | 215500 | 215000 | 85 |
| 345 | 20240806 | 131400 | 33888800500 | 215500 | 215500 | 215500 | 215000 | 30 |
| 346 | 20240806 | 131300 | 33882337500 | 215500 | 215500 | 215500 | 215500 | 77 |
| 347 | 20240806 | 131200 | 33865744000 | 215000 | 215000 | 215500 | 215000 | 94 |
| 348 | 20240806 | 131100 | 33845520000 | 215500 | 215500 | 215500 | 215000 | 64 |
| 349 | 20240806 | 131000 | 33831738500 | 215500 | 215500 | 215500 | 215000 | 41 |
| 350 | 20240806 | 130900 | 33822910000 | 215500 | 215000 | 215500 | 215000 | 25 |
| 351 | 20240806 | 130800 | 33817525500 | 215500 | 215500 | 215500 | 215000 | 68 |
| 352 | 20240806 | 130700 | 33802876500 | 215500 | 215000 | 215500 | 215000 | 31 |
| 353 | 20240806 | 130600 | 33796198000 | 215500 | 215500 | 216000 | 215000 | 407 |
| 354 | 20240806 | 130500 | 33708488000 | 216000 | 216000 | 216000 | 215500 | 161 |
| 355 | 20240806 | 130400 | 33673767500 | 216000 | 216000 | 216000 | 215500 | 89 |
| 356 | 20240806 | 130300 | 33654544500 | 216000 | 216000 | 216000 | 215500 | 89 |
| 357 | 20240806 | 130200 | 33635352500 | 216000 | 216000 | 216000 | 215500 | 306 |
| 358 | 20240806 | 130100 | 33569361000 | 215500 | 215500 | 216000 | 215500 | 161 |
| 359 | 20240806 | 130000 | 33534628500 | 216000 | 216000 | 216000 | 215500 | 104 |
| 360 | 20240806 | 125900 | 33512168000 | 216000 | 216000 | 216000 | 215500 | 193 |
| 361 | 20240806 | 125800 | 33470564000 | 216000 | 216000 | 216000 | 215500 | 247 |
| 362 | 20240806 | 125700 | 33417321000 | 216000 | 215500 | 216000 | 215000 | 418 |
| 363 | 20240806 | 125600 | 33327236000 | 215500 | 215000 | 215500 | 214500 | 1000 |
| 364 | 20240806 | 125500 | 33112176000 | 215000 | 215000 | 215500 | 214500 | 569 |
| 365 | 20240806 | 125400 | 32989839500 | 215000 | 216000 | 216000 | 215000 | 1159 |
| 366 | 20240806 | 125300 | 32740099000 | 216000 | 216000 | 216000 | 215500 | 131 |
| 367 | 20240806 | 125200 | 32711804000 | 216000 | 216000 | 216000 | 215500 | 108 |
| 368 | 20240806 | 125100 | 32688479500 | 216000 | 215500 | 216000 | 215500 | 1565 |
| 369 | 20240806 | 125000 | 32351168000 | 215500 | 215500 | 215500 | 215000 | 80 |
| 370 | 20240806 | 124900 | 32333930000 | 215500 | 215500 | 215500 | 215000 | 84 |
| 371 | 20240806 | 124800 | 32315832000 | 215500 | 214500 | 215500 | 214500 | 2315 |
| 372 | 20240806 | 124700 | 31817996500 | 215000 | 215000 | 215000 | 214500 | 198 |
| 373 | 20240806 | 124600 | 31775428500 | 215000 | 215000 | 215000 | 214500 | 63 |
| 374 | 20240806 | 124500 | 31761888500 | 215000 | 214500 | 215000 | 214000 | 1027 |
| 375 | 20240806 | 124400 | 31541421500 | 214500 | 214500 | 214500 | 214000 | 125 |
| 376 | 20240806 | 124300 | 31514611500 | 214500 | 214500 | 214500 | 214000 | 215 |
| 377 | 20240806 | 124200 | 31468495000 | 214500 | 214500 | 214500 | 214000 | 71 |
| 378 | 20240806 | 124100 | 31453267500 | 214500 | 214500 | 214500 | 214000 | 458 |
| 379 | 20240806 | 124000 | 31355030500 | 214500 | 214500 | 214500 | 214000 | 192 |
| 380 | 20240806 | 123900 | 31313857500 | 214000 | 214500 | 214500 | 214000 | 54 |
| 381 | 20240806 | 123800 | 31302280000 | 214000 | 214500 | 214500 | 214000 | 42 |
| 382 | 20240806 | 123700 | 31293275500 | 214500 | 214500 | 214500 | 214000 | 133 |
| 383 | 20240806 | 123600 | 31264749000 | 214500 | 214500 | 214500 | 214000 | 81 |
| 384 | 20240806 | 123500 | 31247403000 | 214000 | 214500 | 214500 | 214000 | 51 |
| 385 | 20240806 | 123400 | 31236476500 | 214500 | 214500 | 214500 | 214000 | 34 |
| 386 | 20240806 | 123300 | 31229184500 | 214000 | 214500 | 214500 | 214000 | 228 |
| 387 | 20240806 | 123200 | 31180382000 | 214500 | 214500 | 214500 | 214500 | 25 |
| 388 | 20240806 | 123100 | 31175019500 | 214500 | 214000 | 214500 | 214000 | 69 |
| 389 | 20240806 | 123000 | 31160229500 | 214000 | 214500 | 214500 | 214000 | 75 |
| 390 | 20240806 | 122900 | 31144166000 | 214500 | 214500 | 214500 | 214000 | 21 |
| 391 | 20240806 | 122800 | 31139666000 | 214000 | 214500 | 214500 | 214000 | 93 |
| 392 | 20240806 | 122700 | 31119729500 | 214500 | 214000 | 214500 | 214000 | 1005 |
| 393 | 20240806 | 122600 | 30904639500 | 214500 | 214500 | 214500 | 214000 | 141 |
| 394 | 20240806 | 122500 | 30874397000 | 214500 | 214500 | 214500 | 214000 | 80 |
| 395 | 20240806 | 122400 | 30857246000 | 214500 | 214500 | 214500 | 214000 | 66 |
| 396 | 20240806 | 122300 | 30843091000 | 214500 | 214000 | 214500 | 214000 | 147 |
| 397 | 20240806 | 122200 | 30811562000 | 214000 | 214000 | 214500 | 213500 | 734 |
| 398 | 20240806 | 122100 | 30654474500 | 214000 | 214000 | 214000 | 213500 | 71 |
| 399 | 20240806 | 122000 | 30639282500 | 213500 | 213500 | 214000 | 213000 | 556 |
| 400 | 20240806 | 121900 | 30520585500 | 213000 | 213500 | 213500 | 213000 | 95 |
| 401 | 20240806 | 121800 | 30500305000 | 213500 | 213000 | 213500 | 213000 | 700 |
| 402 | 20240806 | 121700 | 30351142500 | 213000 | 212000 | 213000 | 212000 | 929 |
| 403 | 20240806 | 121600 | 30153713000 | 212000 | 212500 | 212500 | 212000 | 62 |
| 404 | 20240806 | 121500 | 30140545000 | 212500 | 212500 | 212500 | 212000 | 167 |
| 405 | 20240806 | 121400 | 30105074500 | 212500 | 212500 | 212500 | 212000 | 223 |
| 406 | 20240806 | 121300 | 30057784000 | 212500 | 212000 | 212500 | 212000 | 231 |
| 407 | 20240806 | 121200 | 30008798000 | 212000 | 212500 | 212500 | 212000 | 33 |
| 408 | 20240806 | 121100 | 30001788500 | 212500 | 212500 | 212500 | 212000 | 117 |
| 409 | 20240806 | 121000 | 29976929000 | 212500 | 212000 | 212500 | 212000 | 63 |
| 410 | 20240806 | 120900 | 29963559000 | 212500 | 212500 | 212500 | 212000 | 32 |
| 411 | 20240806 | 120800 | 29956760500 | 212500 | 213000 | 213000 | 212500 | 474 |
| 412 | 20240806 | 120700 | 29856030000 | 213000 | 213000 | 213000 | 212500 | 38 |
| 413 | 20240806 | 120600 | 29847937500 | 213000 | 212500 | 213000 | 212000 | 129 |
| 414 | 20240806 | 120500 | 29820522500 | 212500 | 212500 | 212500 | 212000 | 629 |
| 415 | 20240806 | 120400 | 29686861000 | 212500 | 212500 | 212500 | 212000 | 47 |
| 416 | 20240806 | 120300 | 29676876500 | 212500 | 212500 | 212500 | 212000 | 24 |
| 417 | 20240806 | 120200 | 29671778000 | 212500 | 212500 | 212500 | 212000 | 121 |
| 418 | 20240806 | 120100 | 29646109500 | 212000 | 212500 | 212500 | 212000 | 39 |
| 419 | 20240806 | 120000 | 29637824000 | 212000 | 212500 | 212500 | 212000 | 464 |
| 420 | 20240806 | 115900 | 29539422000 | 212000 | 212500 | 212500 | 212000 | 50 |
| 421 | 20240806 | 115800 | 29528803000 | 212500 | 212000 | 212500 | 212000 | 33 |
| 422 | 20240806 | 115700 | 29521792500 | 212500 | 212500 | 213000 | 212000 | 711 |
| 423 | 20240806 | 115600 | 29370695500 | 213000 | 213000 | 213000 | 212500 | 46 |
| 424 | 20240806 | 115500 | 29360903500 | 213000 | 213000 | 213000 | 212500 | 33 |
| 425 | 20240806 | 115400 | 29353876500 | 213000 | 213000 | 213000 | 212000 | 270 |
| 426 | 20240806 | 115300 | 29296495000 | 213000 | 212500 | 213000 | 212500 | 131 |
| 427 | 20240806 | 115200 | 29268648500 | 212500 | 212500 | 212500 | 212000 | 34 |
| 428 | 20240806 | 115100 | 29261425000 | 212500 | 213000 | 213000 | 212000 | 205 |
| 429 | 20240806 | 115000 | 29217862000 | 212500 | 213000 | 213000 | 212500 | 342 |
| 430 | 20240806 | 114900 | 29145067500 | 213000 | 212500 | 213000 | 212000 | 106 |
| 431 | 20240806 | 114800 | 29122533000 | 212000 | 212500 | 212500 | 212000 | 32 |
| 432 | 20240806 | 114700 | 29115735500 | 212500 | 212500 | 212500 | 212000 | 398 |
| 433 | 20240806 | 114600 | 29031334500 | 212500 | 212500 | 212500 | 212000 | 27 |
| 434 | 20240806 | 114500 | 29025597500 | 212500 | 211500 | 212500 | 211500 | 97 |
| 435 | 20240806 | 114400 | 29005025000 | 212000 | 212500 | 212500 | 211500 | 441 |
| 436 | 20240806 | 114300 | 28911522000 | 212500 | 212500 | 212500 | 212000 | 149 |
| 437 | 20240806 | 114200 | 28879860000 | 212500 | 212500 | 212500 | 212000 | 23 |
| 438 | 20240806 | 114100 | 28874974500 | 212500 | 212500 | 212500 | 211500 | 405 |
| 439 | 20240806 | 114000 | 28789088500 | 212500 | 212000 | 212500 | 211500 | 124 |
| 440 | 20240806 | 113900 | 28762766500 | 212000 | 211500 | 212000 | 211000 | 298 |
| 441 | 20240806 | 113800 | 28699692500 | 211500 | 211500 | 211500 | 211000 | 252 |
| 442 | 20240806 | 113700 | 28646397500 | 211000 | 211500 | 211500 | 211000 | 113 |
| 443 | 20240806 | 113600 | 28622500500 | 211500 | 211500 | 211500 | 211000 | 46 |
| 444 | 20240806 | 113500 | 28612780000 | 211500 | 211000 | 211500 | 211000 | 70 |
| 445 | 20240806 | 113400 | 28597996000 | 211500 | 211500 | 211500 | 211000 | 258 |
| 446 | 20240806 | 113300 | 28543544000 | 211500 | 211500 | 211500 | 211000 | 404 |
| 447 | 20240806 | 113200 | 28458293000 | 211500 | 211500 | 212000 | 211000 | 87 |
| 448 | 20240806 | 113100 | 28439890500 | 211500 | 212000 | 212000 | 211000 | 138 |
| 449 | 20240806 | 113000 | 28410694000 | 212000 | 212000 | 212000 | 211500 | 298 |
| 450 | 20240806 | 112900 | 28347567500 | 212000 | 212000 | 212500 | 212000 | 429 |
| 451 | 20240806 | 112800 | 28256610500 | 212000 | 212000 | 212000 | 211500 | 38 |
| 452 | 20240806 | 112700 | 28248556000 | 212000 | 212000 | 212000 | 211500 | 302 |
| 453 | 20240806 | 112600 | 28184575000 | 212000 | 211500 | 212000 | 211000 | 569 |
| 454 | 20240806 | 112500 | 28064230500 | 211000 | 211500 | 211500 | 211000 | 1101 |
| 455 | 20240806 | 112400 | 27831908500 | 211500 | 211500 | 211500 | 211000 | 150 |
| 456 | 20240806 | 112300 | 27800193000 | 211500 | 211500 | 211500 | 211000 | 58 |
| 457 | 20240806 | 112200 | 27787936000 | 211000 | 211500 | 211500 | 211000 | 19 |
| 458 | 20240806 | 112100 | 27783920500 | 211000 | 211500 | 211500 | 211000 | 345 |
| 459 | 20240806 | 112000 | 27711000000 | 211500 | 212000 | 212000 | 211500 | 163 |
| 460 | 20240806 | 111900 | 27676513500 | 212000 | 212500 | 212500 | 212000 | 91 |
| 461 | 20240806 | 111800 | 27657214000 | 212000 | 213000 | 213000 | 212000 | 719 |
| 462 | 20240806 | 111700 | 27504550000 | 213000 | 212500 | 213000 | 212500 | 312 |
| 463 | 20240806 | 111600 | 27438238500 | 212500 | 212000 | 212500 | 212000 | 37 |
| 464 | 20240806 | 111500 | 27430379500 | 212000 | 212500 | 212500 | 212000 | 47 |
| 465 | 20240806 | 111400 | 27420405500 | 212500 | 211000 | 212500 | 211000 | 1081 |
| 466 | 20240806 | 111300 | 27191679500 | 211000 | 211500 | 212000 | 211000 | 451 |
| 467 | 20240806 | 111200 | 27096294500 | 211500 | 212500 | 212500 | 211500 | 713 |
| 468 | 20240806 | 111100 | 26945179500 | 212000 | 212500 | 212500 | 212000 | 391 |
| 469 | 20240806 | 111000 | 26862095000 | 212500 | 212500 | 212500 | 212000 | 28 |
| 470 | 20240806 | 110900 | 26856149500 | 212500 | 212000 | 212500 | 212000 | 59 |
| 471 | 20240806 | 110800 | 26843631000 | 212500 | 213000 | 213000 | 212000 | 407 |
| 472 | 20240806 | 110700 | 26757136500 | 212500 | 213000 | 213000 | 212500 | 279 |
| 473 | 20240806 | 110600 | 26697835000 | 213000 | 212500 | 213000 | 212500 | 33 |
| 474 | 20240806 | 110500 | 26690810000 | 212500 | 213500 | 213500 | 212500 | 404 |
| 475 | 20240806 | 110400 | 26604749000 | 213500 | 213000 | 213500 | 213000 | 247 |
| 476 | 20240806 | 110300 | 26552114500 | 213000 | 213000 | 213500 | 212500 | 657 |
| 477 | 20240806 | 110200 | 26412139000 | 212500 | 211500 | 213000 | 211500 | 1106 |
| 478 | 20240806 | 110100 | 26177146000 | 212000 | 212000 | 212000 | 211500 | 137 |
| 479 | 20240806 | 110000 | 26148103000 | 211500 | 212000 | 212000 | 211500 | 124 |
| 480 | 20240806 | 105900 | 26121827500 | 211500 | 211500 | 212000 | 211500 | 26 |
| 481 | 20240806 | 105800 | 26116317000 | 212000 | 212000 | 212500 | 211500 | 726 |
| 482 | 20240806 | 105700 | 25962398500 | 212000 | 211500 | 212000 | 211500 | 228 |
| 483 | 20240806 | 105600 | 25914153500 | 211500 | 211000 | 211500 | 211000 | 37 |
| 484 | 20240806 | 105500 | 25906337000 | 211000 | 211000 | 211500 | 210500 | 717 |
| 485 | 20240806 | 105400 | 25755047500 | 211000 | 212000 | 212000 | 211000 | 1026 |
| 486 | 20240806 | 105300 | 25538193500 | 212000 | 212500 | 212500 | 211500 | 1013 |
| 487 | 20240806 | 105200 | 25323517500 | 212500 | 211500 | 212500 | 211500 | 1711 |
| 488 | 20240806 | 105100 | 24961369500 | 211500 | 211500 | 211500 | 211000 | 140 |
| 489 | 20240806 | 105000 | 24931767500 | 211500 | 211000 | 211500 | 211000 | 263 |
| 490 | 20240806 | 104900 | 24876260000 | 211500 | 211500 | 211500 | 211000 | 46 |
| 491 | 20240806 | 104800 | 24866549500 | 211500 | 211000 | 211500 | 210500 | 483 |
| 492 | 20240806 | 104700 | 24764641000 | 211000 | 210000 | 211000 | 210000 | 758 |
| 493 | 20240806 | 104600 | 24605434000 | 209500 | 210500 | 210500 | 209500 | 829 |
| 494 | 20240806 | 104500 | 24431175500 | 211000 | 211000 | 211500 | 210500 | 1058 |
| 495 | 20240806 | 104400 | 24207936000 | 211000 | 211000 | 211500 | 211000 | 285 |
| 496 | 20240806 | 104300 | 24147790000 | 210500 | 210000 | 211000 | 209500 | 3825 |
| 497 | 20240806 | 104200 | 23344380000 | 210000 | 210500 | 211000 | 210000 | 2567 |
| 498 | 20240806 | 104100 | 22804141500 | 210500 | 211000 | 211000 | 210500 | 86 |
| 499 | 20240806 | 104000 | 22786021000 | 210500 | 211500 | 211500 | 210500 | 1147 |
| 500 | 20240806 | 103900 | 22543997000 | 211500 | 211500 | 212000 | 211000 | 2429 |
| 501 | 20240806 | 103800 | 22030363000 | 212000 | 211500 | 212000 | 211500 | 112 |
| 502 | 20240806 | 103700 | 22006660500 | 212000 | 212000 | 212500 | 211500 | 212 |
| 503 | 20240806 | 103600 | 21961719500 | 212500 | 212000 | 212500 | 212000 | 749 |
| 504 | 20240806 | 103500 | 21802911500 | 212500 | 212500 | 212500 | 212000 | 61 |
| 505 | 20240806 | 103400 | 21789967000 | 212500 | 212500 | 212500 | 212000 | 78 |
| 506 | 20240806 | 103300 | 21773394000 | 212500 | 211500 | 212500 | 211500 | 957 |
| 507 | 20240806 | 103200 | 21570357500 | 212000 | 212500 | 212500 | 211500 | 1921 |
| 508 | 20240806 | 103100 | 21163141500 | 212500 | 213000 | 213000 | 212000 | 930 |
| 509 | 20240806 | 103000 | 20965596500 | 213000 | 213500 | 213500 | 212500 | 1828 |
| 510 | 20240806 | 102900 | 20576484500 | 213000 | 213000 | 213500 | 213000 | 167 |
| 511 | 20240806 | 102800 | 20540895000 | 213500 | 213000 | 213500 | 213000 | 283 |
| 512 | 20240806 | 102700 | 20480596000 | 213500 | 214000 | 214000 | 213500 | 1478 |
| 513 | 20240806 | 102600 | 20164981500 | 214000 | 214000 | 214000 | 213500 | 96 |
| 514 | 20240806 | 102500 | 20144467500 | 214000 | 214000 | 214000 | 213500 | 124 |
| 515 | 20240806 | 102400 | 20117961000 | 214000 | 214000 | 214000 | 213500 | 83 |
| 516 | 20240806 | 102300 | 20100225000 | 214000 | 214000 | 214500 | 213500 | 2446 |
| 517 | 20240806 | 102200 | 19576782000 | 214500 | 214500 | 214500 | 214000 | 15 |
| 518 | 20240806 | 102100 | 19573565500 | 214500 | 214500 | 214500 | 214000 | 122 |
| 519 | 20240806 | 102000 | 19547439500 | 214500 | 214000 | 214500 | 214000 | 48 |
| 520 | 20240806 | 101900 | 19537156000 | 214000 | 214000 | 214500 | 214000 | 112 |
| 521 | 20240806 | 101800 | 19513182000 | 214000 | 214500 | 214500 | 214000 | 97 |
| 522 | 20240806 | 101700 | 19492407000 | 214000 | 215000 | 215000 | 214000 | 1169 |
| 523 | 20240806 | 101600 | 19241679500 | 214500 | 215000 | 215000 | 214500 | 126 |
| 524 | 20240806 | 101500 | 19214643000 | 215000 | 215000 | 215000 | 214500 | 77 |
| 525 | 20240806 | 101400 | 19198100000 | 215000 | 215500 | 215500 | 214500 | 234 |
| 526 | 20240806 | 101300 | 19147802000 | 215500 | 215000 | 215500 | 214500 | 416 |
| 527 | 20240806 | 101200 | 19058404000 | 215000 | 215000 | 215000 | 214500 | 156 |
| 528 | 20240806 | 101100 | 19024884000 | 215000 | 216000 | 216000 | 215000 | 1683 |
| 529 | 20240806 | 101000 | 18662590000 | 215500 | 216000 | 216000 | 215500 | 79 |
| 530 | 20240806 | 100900 | 18645554000 | 216000 | 216000 | 216500 | 215500 | 390 |
| 531 | 20240806 | 100800 | 18561337000 | 216000 | 216000 | 216000 | 215500 | 357 |
| 532 | 20240806 | 100700 | 18484244000 | 216000 | 216500 | 216500 | 215500 | 850 |
| 533 | 20240806 | 100600 | 18300607000 | 216500 | 216000 | 216500 | 216000 | 257 |
| 534 | 20240806 | 100500 | 18244998500 | 216500 | 216000 | 216500 | 216000 | 1069 |
| 535 | 20240806 | 100400 | 18013602000 | 216000 | 216500 | 216500 | 216000 | 277 |
| 536 | 20240806 | 100300 | 17953635000 | 216000 | 216000 | 216500 | 216000 | 594 |
| 537 | 20240806 | 100200 | 17825318500 | 216000 | 215000 | 216000 | 215000 | 317 |
| 538 | 20240806 | 100100 | 17756936000 | 215000 | 216000 | 216000 | 215000 | 110 |
| 539 | 20240806 | 100000 | 17733227500 | 216000 | 215500 | 216000 | 215500 | 467 |
| 540 | 20240806 | 095900 | 17632474500 | 215500 | 215000 | 216000 | 215000 | 218 |
| 541 | 20240806 | 095800 | 17585496000 | 215500 | 215500 | 215500 | 215000 | 154 |
| 542 | 20240806 | 095700 | 17552313500 | 215500 | 216500 | 216500 | 215000 | 578 |
| 543 | 20240806 | 095600 | 17427438000 | 216000 | 215500 | 216500 | 215500 | 803 |
| 544 | 20240806 | 095500 | 17254028500 | 215500 | 215000 | 216000 | 214500 | 3721 |
| 545 | 20240806 | 095400 | 16453363000 | 214500 | 215000 | 215000 | 214500 | 197 |
| 546 | 20240806 | 095300 | 16411024000 | 215000 | 215000 | 215000 | 214500 | 89 |
| 547 | 20240806 | 095200 | 16391895000 | 215000 | 214500 | 215000 | 214000 | 1588 |
| 548 | 20240806 | 095100 | 16051220000 | 214500 | 214000 | 214500 | 213500 | 4051 |
| 549 | 20240806 | 095000 | 15183608500 | 214000 | 214000 | 214000 | 213500 | 141 |
| 550 | 20240806 | 094900 | 15153466000 | 214000 | 214000 | 214000 | 213500 | 70 |
| 551 | 20240806 | 094800 | 15138498000 | 214000 | 214000 | 214000 | 213500 | 150 |
| 552 | 20240806 | 094700 | 15106421000 | 214000 | 213500 | 214000 | 213500 | 209 |
| 553 | 20240806 | 094600 | 15061795500 | 213500 | 212500 | 213500 | 212500 | 898 |
| 554 | 20240806 | 094500 | 14870414500 | 212500 | 212500 | 212500 | 212000 | 824 |
| 555 | 20240806 | 094400 | 14695452500 | 212000 | 212500 | 212500 | 212000 | 270 |
| 556 | 20240806 | 094300 | 14638196000 | 212500 | 212500 | 213000 | 212000 | 366 |
| 557 | 20240806 | 094200 | 14560508000 | 212500 | 212500 | 212500 | 212000 | 2146 |
| 558 | 20240806 | 094100 | 14105116500 | 212000 | 212500 | 212500 | 212000 | 452 |
| 559 | 20240806 | 094000 | 14009271500 | 212000 | 212000 | 212500 | 212000 | 397 |
| 560 | 20240806 | 093900 | 13925075500 | 212500 | 212500 | 212500 | 212000 | 620 |
| 561 | 20240806 | 093800 | 13793501500 | 212500 | 212500 | 212500 | 212000 | 1073 |
| 562 | 20240806 | 093700 | 13565861500 | 212500 | 212500 | 213000 | 212000 | 1186 |
| 563 | 20240806 | 093600 | 13313907000 | 212500 | 213500 | 213500 | 212500 | 1896 |
| 564 | 20240806 | 093500 | 12910264000 | 213500 | 213000 | 213500 | 213000 | 340 |
| 565 | 20240806 | 093400 | 12837824000 | 213500 | 213000 | 213500 | 213000 | 379 |
| 566 | 20240806 | 093300 | 12757075500 | 213000 | 213500 | 213500 | 213000 | 375 |
| 567 | 20240806 | 093200 | 12677174000 | 213500 | 213500 | 213500 | 213000 | 416 |
| 568 | 20240806 | 093100 | 12588545000 | 213500 | 213500 | 214000 | 213000 | 379 |
| 569 | 20240806 | 093000 | 12507713000 | 213500 | 213500 | 213500 | 213000 | 1391 |
| 570 | 20240806 | 092900 | 12211183000 | 213500 | 213000 | 213500 | 213000 | 597 |
| 571 | 20240806 | 092800 | 12083968000 | 213500 | 213500 | 214000 | 212500 | 957 |
| 572 | 20240806 | 092700 | 11879789500 | 213000 | 213500 | 213500 | 213000 | 426 |
| 573 | 20240806 | 092600 | 11789025000 | 213000 | 213000 | 213500 | 212500 | 1121 |
| 574 | 20240806 | 092500 | 11550235500 | 213500 | 213500 | 214000 | 213000 | 1922 |
| 575 | 20240806 | 092400 | 11140114500 | 213500 | 213500 | 214000 | 213500 | 552 |
| 576 | 20240806 | 092300 | 11022131000 | 214000 | 214000 | 214000 | 213500 | 282 |
| 577 | 20240806 | 092200 | 10961902000 | 213500 | 214000 | 214000 | 213500 | 195 |
| 578 | 20240806 | 092100 | 10920240000 | 213500 | 214500 | 214500 | 213500 | 1581 |
| 579 | 20240806 | 092000 | 10581944500 | 214000 | 214000 | 214500 | 214000 | 581 |
| 580 | 20240806 | 091900 | 10457585500 | 214500 | 214500 | 214500 | 214000 | 55 |
| 581 | 20240806 | 091800 | 10445805000 | 214500 | 214000 | 214500 | 214000 | 291 |
| 582 | 20240806 | 091700 | 10383505000 | 214500 | 214500 | 215000 | 214000 | 754 |
| 583 | 20240806 | 091600 | 10221782000 | 215000 | 215000 | 215000 | 214000 | 2857 |
| 584 | 20240806 | 091500 | 9608966000 | 215000 | 215000 | 215000 | 214500 | 182 |
| 585 | 20240806 | 091400 | 9569885500 | 215000 | 213500 | 215000 | 213500 | 2246 |
| 586 | 20240806 | 091300 | 9088156000 | 213500 | 214000 | 214500 | 213500 | 1941 |
| 587 | 20240806 | 091200 | 8672836000 | 214000 | 213500 | 214500 | 213500 | 1191 |
| 588 | 20240806 | 091100 | 8418031500 | 214000 | 212500 | 214000 | 212000 | 3003 |
| 589 | 20240806 | 091000 | 7777876000 | 212000 | 213000 | 213500 | 212000 | 523 |
| 590 | 20240806 | 090900 | 7666665500 | 213000 | 212000 | 214000 | 211500 | 3002 |
| 591 | 20240806 | 090800 | 7027743000 | 211500 | 210500 | 212500 | 210500 | 1125 |
| 592 | 20240806 | 090700 | 6789951500 | 210500 | 214000 | 214000 | 210500 | 4064 |
| 593 | 20240806 | 090600 | 5924233000 | 214000 | 214000 | 214500 | 214000 | 1249 |
| 594 | 20240806 | 090500 | 5656627000 | 214000 | 215000 | 215000 | 214000 | 2062 |
| 595 | 20240806 | 090400 | 5214644000 | 214500 | 214000 | 215000 | 213500 | 3659 |
| 596 | 20240806 | 090300 | 4430822000 | 213500 | 214000 | 214500 | 213500 | 2490 |
| 597 | 20240806 | 090200 | 3898028000 | 214500 | 214000 | 215000 | 214000 | 1479 |
| 598 | 20240806 | 090100 | 3580826000 | 214000 | 213000 | 215000 | 213000 | 3125 |
| 599 | 20240806 | 090000 | 2911236500 | 212500 | 211500 | 214000 | 211000 | 13588 |