41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 203200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 3 | 20240806 | 203100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 4 | 20240806 | 203000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 5 | 20240806 | 202900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 6 | 20240806 | 202800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 7 | 20240806 | 202700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 8 | 20240806 | 202600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 9 | 20240806 | 202500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 10 | 20240806 | 202400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 11 | 20240806 | 202300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 12 | 20240806 | 202200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 13 | 20240806 | 202100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 14 | 20240806 | 202000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 15 | 20240806 | 201900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 16 | 20240806 | 201800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 17 | 20240806 | 201700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 18 | 20240806 | 201600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 19 | 20240806 | 201500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 20 | 20240806 | 201400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 21 | 20240806 | 201300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 22 | 20240806 | 201200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 23 | 20240806 | 201100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 24 | 20240806 | 201000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 25 | 20240806 | 200900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 26 | 20240806 | 200800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 27 | 20240806 | 200700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 28 | 20240806 | 200600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 29 | 20240806 | 200500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 30 | 20240806 | 200400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 31 | 20240806 | 200300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 32 | 20240806 | 200200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 33 | 20240806 | 200100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 34 | 20240806 | 200000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 35 | 20240806 | 195900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 36 | 20240806 | 195800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 37 | 20240806 | 195700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 38 | 20240806 | 195600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 39 | 20240806 | 195500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 40 | 20240806 | 195400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 41 | 20240806 | 195300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 42 | 20240806 | 195200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 43 | 20240806 | 195100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 44 | 20240806 | 195000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 45 | 20240806 | 194900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 46 | 20240806 | 194800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 47 | 20240806 | 194700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 48 | 20240806 | 194600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 49 | 20240806 | 194500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 50 | 20240806 | 194400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 51 | 20240806 | 194300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 52 | 20240806 | 194200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 53 | 20240806 | 194100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 54 | 20240806 | 194000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 55 | 20240806 | 193900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 56 | 20240806 | 193800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 57 | 20240806 | 193700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 58 | 20240806 | 193600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 59 | 20240806 | 193500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 60 | 20240806 | 193400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 61 | 20240806 | 193300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 62 | 20240806 | 193200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 63 | 20240806 | 193100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 64 | 20240806 | 193000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 65 | 20240806 | 192900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 66 | 20240806 | 192800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 67 | 20240806 | 192700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 68 | 20240806 | 192600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 69 | 20240806 | 192500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 70 | 20240806 | 192400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 71 | 20240806 | 192300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 72 | 20240806 | 192200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 73 | 20240806 | 192100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 74 | 20240806 | 192000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 75 | 20240806 | 191900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 76 | 20240806 | 191800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 77 | 20240806 | 191700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 78 | 20240806 | 191600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 79 | 20240806 | 191500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 80 | 20240806 | 191400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 81 | 20240806 | 191300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 82 | 20240806 | 191200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 83 | 20240806 | 191100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 84 | 20240806 | 191000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 85 | 20240806 | 190900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 86 | 20240806 | 190800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 87 | 20240806 | 190700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 88 | 20240806 | 190600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 89 | 20240806 | 190500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 90 | 20240806 | 190400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 91 | 20240806 | 190300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 92 | 20240806 | 190200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 93 | 20240806 | 190100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 94 | 20240806 | 190000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 95 | 20240806 | 185900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 96 | 20240806 | 185800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 97 | 20240806 | 185700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 98 | 20240806 | 185600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 99 | 20240806 | 185500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 100 | 20240806 | 185400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 101 | 20240806 | 185300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 102 | 20240806 | 185200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 103 | 20240806 | 185100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 104 | 20240806 | 185000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 105 | 20240806 | 184900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 106 | 20240806 | 184800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 107 | 20240806 | 184700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 108 | 20240806 | 184600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 109 | 20240806 | 184500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 110 | 20240806 | 184400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 111 | 20240806 | 184300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 112 | 20240806 | 184200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 113 | 20240806 | 184100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 114 | 20240806 | 184000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 115 | 20240806 | 183900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 116 | 20240806 | 183800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 117 | 20240806 | 183700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 118 | 20240806 | 183600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 119 | 20240806 | 183500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 120 | 20240806 | 183400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 121 | 20240806 | 183300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 122 | 20240806 | 183200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 123 | 20240806 | 183100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 124 | 20240806 | 183000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 125 | 20240806 | 182900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 126 | 20240806 | 182800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 127 | 20240806 | 182700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 128 | 20240806 | 182600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 129 | 20240806 | 182500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 130 | 20240806 | 182400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 131 | 20240806 | 182300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 132 | 20240806 | 182200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 133 | 20240806 | 182100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 134 | 20240806 | 182000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 135 | 20240806 | 181900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 136 | 20240806 | 181800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 137 | 20240806 | 181700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 138 | 20240806 | 181600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 139 | 20240806 | 181500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 140 | 20240806 | 181400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 141 | 20240806 | 181300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 142 | 20240806 | 181200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 143 | 20240806 | 181100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 144 | 20240806 | 181000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 145 | 20240806 | 180900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 146 | 20240806 | 180800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 147 | 20240806 | 180700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 148 | 20240806 | 180600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 149 | 20240806 | 180500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 150 | 20240806 | 180400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 151 | 20240806 | 180300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 152 | 20240806 | 180200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 153 | 20240806 | 180100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 154 | 20240806 | 180000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 155 | 20240806 | 175900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 156 | 20240806 | 175800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 157 | 20240806 | 175700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 158 | 20240806 | 175600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 159 | 20240806 | 175500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 160 | 20240806 | 175400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 161 | 20240806 | 175300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 162 | 20240806 | 175200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 163 | 20240806 | 175100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 164 | 20240806 | 175000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 165 | 20240806 | 174900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 166 | 20240806 | 174800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 167 | 20240806 | 174700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 168 | 20240806 | 174600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 169 | 20240806 | 174500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 170 | 20240806 | 174400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 171 | 20240806 | 174300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 172 | 20240806 | 174200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 173 | 20240806 | 174100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 174 | 20240806 | 174000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 175 | 20240806 | 173900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 176 | 20240806 | 173800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 177 | 20240806 | 173700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 178 | 20240806 | 173600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 179 | 20240806 | 173500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 180 | 20240806 | 173400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 181 | 20240806 | 173300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 182 | 20240806 | 173200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 183 | 20240806 | 173100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 184 | 20240806 | 173000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 185 | 20240806 | 172900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 186 | 20240806 | 172800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 187 | 20240806 | 172700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 188 | 20240806 | 172600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 189 | 20240806 | 172500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 190 | 20240806 | 172400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 191 | 20240806 | 172300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 192 | 20240806 | 172200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 193 | 20240806 | 172100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 194 | 20240806 | 172000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 195 | 20240806 | 171900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 196 | 20240806 | 171800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 197 | 20240806 | 171700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 198 | 20240806 | 171600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 199 | 20240806 | 171500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 200 | 20240806 | 171400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 201 | 20240806 | 171300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 202 | 20240806 | 171200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 203 | 20240806 | 171100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 204 | 20240806 | 171000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 205 | 20240806 | 170900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 206 | 20240806 | 170800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 207 | 20240806 | 170700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 208 | 20240806 | 170600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 209 | 20240806 | 170500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 210 | 20240806 | 170400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 211 | 20240806 | 170300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 212 | 20240806 | 170200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 213 | 20240806 | 170100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 214 | 20240806 | 170000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 215 | 20240806 | 165900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 216 | 20240806 | 165800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 217 | 20240806 | 165700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 218 | 20240806 | 165600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 219 | 20240806 | 165500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 220 | 20240806 | 165400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 221 | 20240806 | 165300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 222 | 20240806 | 165200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 223 | 20240806 | 165100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 224 | 20240806 | 165000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 225 | 20240806 | 164900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 226 | 20240806 | 164800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 227 | 20240806 | 164700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 228 | 20240806 | 164600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 229 | 20240806 | 164500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 230 | 20240806 | 164400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 231 | 20240806 | 164300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 232 | 20240806 | 164200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 233 | 20240806 | 164100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 234 | 20240806 | 164000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 235 | 20240806 | 163900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 236 | 20240806 | 163800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 237 | 20240806 | 163700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 238 | 20240806 | 163600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 239 | 20240806 | 163500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 240 | 20240806 | 163400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 241 | 20240806 | 163300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 242 | 20240806 | 163200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 243 | 20240806 | 163100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 244 | 20240806 | 163000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 245 | 20240806 | 162900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 246 | 20240806 | 162800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 247 | 20240806 | 162700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 248 | 20240806 | 162600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 249 | 20240806 | 162500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 250 | 20240806 | 162400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 251 | 20240806 | 162300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 252 | 20240806 | 162200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 253 | 20240806 | 162100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 254 | 20240806 | 162000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 255 | 20240806 | 161900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 256 | 20240806 | 161800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 257 | 20240806 | 161700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 258 | 20240806 | 161600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 259 | 20240806 | 161500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 260 | 20240806 | 161400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 261 | 20240806 | 161300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 262 | 20240806 | 161200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 263 | 20240806 | 161100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 264 | 20240806 | 161000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 265 | 20240806 | 160900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 266 | 20240806 | 160800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 267 | 20240806 | 160700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 268 | 20240806 | 160600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 269 | 20240806 | 160500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 270 | 20240806 | 160400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 271 | 20240806 | 160300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 272 | 20240806 | 160200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 273 | 20240806 | 160100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 274 | 20240806 | 160000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 275 | 20240806 | 155900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 276 | 20240806 | 155800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 277 | 20240806 | 155700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 278 | 20240806 | 155600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 279 | 20240806 | 155500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 280 | 20240806 | 155400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 281 | 20240806 | 155300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 282 | 20240806 | 155200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 283 | 20240806 | 155100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 284 | 20240806 | 155000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 285 | 20240806 | 154900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 286 | 20240806 | 154800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 287 | 20240806 | 154700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 288 | 20240806 | 154600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 289 | 20240806 | 154500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 290 | 20240806 | 154400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 291 | 20240806 | 154300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 292 | 20240806 | 154200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 293 | 20240806 | 154100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 294 | 20240806 | 154000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 295 | 20240806 | 153900 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 296 | 20240806 | 153800 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 297 | 20240806 | 153700 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 298 | 20240806 | 153600 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 299 | 20240806 | 153500 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 300 | 20240806 | 153400 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 301 | 20240806 | 153300 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 302 | 20240806 | 153200 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 303 | 20240806 | 153100 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 304 | 20240806 | 153000 | 868948514000 | 279000 | 279000 | 279000 | 279000 | 26093 |
| 305 | 20240806 | 152900 | 861668567000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 306 | 20240806 | 152800 | 861668567000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 307 | 20240806 | 152700 | 861668567000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 308 | 20240806 | 152600 | 861668567000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 309 | 20240806 | 152500 | 861668567000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 310 | 20240806 | 152400 | 861668567000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 311 | 20240806 | 152300 | 861668567000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 312 | 20240806 | 152200 | 861668567000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 313 | 20240806 | 152100 | 861668567000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 314 | 20240806 | 152000 | 861668567000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 315 | 20240806 | 151900 | 861668567000 | 280000 | 279500 | 280000 | 279500 | 5053 |
| 316 | 20240806 | 151800 | 860255788000 | 279500 | 280000 | 280000 | 279000 | 3578 |
| 317 | 20240806 | 151700 | 859255629000 | 280000 | 280500 | 280500 | 279500 | 3164 |
| 318 | 20240806 | 151600 | 858369282000 | 280500 | 280500 | 280500 | 280000 | 2328 |
| 319 | 20240806 | 151500 | 857716752500 | 280500 | 280500 | 280500 | 280000 | 1773 |
| 320 | 20240806 | 151400 | 857219726000 | 280500 | 280000 | 280500 | 279500 | 2355 |
| 321 | 20240806 | 151300 | 856560347000 | 280000 | 280000 | 280000 | 279500 | 784 |
| 322 | 20240806 | 151200 | 856340870000 | 280000 | 280500 | 280500 | 280000 | 2270 |
| 323 | 20240806 | 151100 | 855705058500 | 280500 | 280000 | 280500 | 279500 | 2225 |
| 324 | 20240806 | 151000 | 855081921500 | 280000 | 280000 | 280000 | 279500 | 2310 |
| 325 | 20240806 | 150900 | 854435580500 | 280000 | 280000 | 280000 | 279500 | 1358 |
| 326 | 20240806 | 150800 | 854055506000 | 280000 | 279500 | 280000 | 279000 | 1222 |
| 327 | 20240806 | 150700 | 853713862000 | 279500 | 280500 | 280500 | 279500 | 5695 |
| 328 | 20240806 | 150600 | 852119572000 | 280500 | 280500 | 281000 | 280000 | 3789 |
| 329 | 20240806 | 150500 | 851056897000 | 280000 | 280500 | 280500 | 280000 | 1666 |
| 330 | 20240806 | 150400 | 850589946500 | 280500 | 280500 | 280500 | 280000 | 693 |
| 331 | 20240806 | 150300 | 850395745000 | 280500 | 279500 | 280500 | 279500 | 3614 |
| 332 | 20240806 | 150200 | 849383600000 | 279500 | 279000 | 280000 | 278500 | 3387 |
| 333 | 20240806 | 150100 | 848437681000 | 279000 | 279000 | 279000 | 278500 | 2510 |
| 334 | 20240806 | 150000 | 847738399000 | 279000 | 279000 | 279000 | 278500 | 1135 |
| 335 | 20240806 | 145900 | 847421782000 | 279000 | 279000 | 279000 | 278500 | 4116 |
| 336 | 20240806 | 145800 | 846274952500 | 279000 | 279500 | 279500 | 278500 | 5063 |
| 337 | 20240806 | 145700 | 844863438500 | 279500 | 279500 | 280000 | 279000 | 3074 |
| 338 | 20240806 | 145600 | 844004259500 | 279000 | 279500 | 280000 | 279000 | 1475 |
| 339 | 20240806 | 145500 | 843592078000 | 279500 | 278500 | 279500 | 278500 | 1777 |
| 340 | 20240806 | 145400 | 843095823500 | 278500 | 279500 | 279500 | 278500 | 2148 |
| 341 | 20240806 | 145300 | 842496200500 | 279500 | 279000 | 279500 | 278500 | 2987 |
| 342 | 20240806 | 145200 | 841663139000 | 278500 | 278500 | 279000 | 278000 | 924 |
| 343 | 20240806 | 145100 | 841405468500 | 278500 | 278500 | 279000 | 278000 | 1630 |
| 344 | 20240806 | 145000 | 840951414500 | 278500 | 279000 | 279000 | 278500 | 2289 |
| 345 | 20240806 | 144900 | 840313440000 | 279000 | 278500 | 279500 | 278500 | 2552 |
| 346 | 20240806 | 144800 | 839601447000 | 278500 | 279500 | 279500 | 278500 | 3192 |
| 347 | 20240806 | 144700 | 838712240500 | 279500 | 280500 | 280500 | 279000 | 6845 |
| 348 | 20240806 | 144600 | 836799441000 | 280000 | 280500 | 280500 | 280000 | 1944 |
| 349 | 20240806 | 144500 | 836254836000 | 280500 | 280000 | 280500 | 279500 | 5656 |
| 350 | 20240806 | 144400 | 834670657000 | 280000 | 279500 | 280000 | 279500 | 1881 |
| 351 | 20240806 | 144300 | 834144571500 | 279500 | 279500 | 279500 | 279000 | 710 |
| 352 | 20240806 | 144200 | 833946171500 | 279500 | 279500 | 279500 | 279000 | 589 |
| 353 | 20240806 | 144100 | 833781613000 | 279000 | 279500 | 279500 | 279000 | 818 |
| 354 | 20240806 | 144000 | 833553095500 | 279500 | 279500 | 279500 | 279000 | 2056 |
| 355 | 20240806 | 143900 | 832979213000 | 279500 | 280000 | 280000 | 279000 | 913 |
| 356 | 20240806 | 143800 | 832723907000 | 280000 | 279500 | 280000 | 279000 | 1205 |
| 357 | 20240806 | 143700 | 832386734500 | 279000 | 279000 | 279500 | 279000 | 919 |
| 358 | 20240806 | 143600 | 832129907000 | 279000 | 279500 | 279500 | 279000 | 1251 |
| 359 | 20240806 | 143500 | 831780654000 | 279500 | 279500 | 279500 | 279000 | 618 |
| 360 | 20240806 | 143400 | 831608043000 | 279000 | 278500 | 279500 | 278500 | 974 |
| 361 | 20240806 | 143300 | 831336168500 | 278500 | 279000 | 279500 | 278500 | 1433 |
| 362 | 20240806 | 143200 | 830936559500 | 279000 | 279500 | 280000 | 278500 | 3155 |
| 363 | 20240806 | 143100 | 830057058000 | 279000 | 280500 | 280500 | 279000 | 2215 |
| 364 | 20240806 | 143000 | 829437503500 | 280500 | 279500 | 280500 | 279500 | 1535 |
| 365 | 20240806 | 142900 | 829007651000 | 279500 | 280500 | 280500 | 279500 | 2583 |
| 366 | 20240806 | 142800 | 828285263000 | 280500 | 280000 | 280500 | 279500 | 1424 |
| 367 | 20240806 | 142700 | 827886419000 | 280000 | 280500 | 280500 | 280000 | 1393 |
| 368 | 20240806 | 142600 | 827496188000 | 280500 | 280500 | 280500 | 280000 | 3761 |
| 369 | 20240806 | 142500 | 826442808500 | 280500 | 280000 | 281000 | 280000 | 4004 |
| 370 | 20240806 | 142400 | 825319934500 | 280000 | 280500 | 280500 | 280000 | 1881 |
| 371 | 20240806 | 142300 | 824793006500 | 280500 | 281000 | 281000 | 280000 | 762 |
| 372 | 20240806 | 142200 | 824579349500 | 280500 | 280500 | 281000 | 280500 | 1447 |
| 373 | 20240806 | 142100 | 824173189500 | 280500 | 281000 | 281000 | 280000 | 2794 |
| 374 | 20240806 | 142000 | 823389479500 | 281000 | 281000 | 281000 | 280500 | 970 |
| 375 | 20240806 | 141900 | 823117300500 | 281000 | 280500 | 281000 | 280000 | 2328 |
| 376 | 20240806 | 141800 | 822464243500 | 280500 | 280000 | 280500 | 280000 | 1449 |
| 377 | 20240806 | 141700 | 822058345500 | 280500 | 280000 | 280500 | 279500 | 1789 |
| 378 | 20240806 | 141600 | 821557447000 | 279500 | 279500 | 280000 | 279000 | 2027 |
| 379 | 20240806 | 141500 | 820990903000 | 279500 | 279000 | 279500 | 278500 | 1376 |
| 380 | 20240806 | 141400 | 820606752000 | 279000 | 279000 | 279500 | 278500 | 1013 |
| 381 | 20240806 | 141300 | 820324095500 | 279000 | 279000 | 279500 | 278500 | 1327 |
| 382 | 20240806 | 141200 | 819953880000 | 279000 | 279000 | 279500 | 278500 | 990 |
| 383 | 20240806 | 141100 | 819677627500 | 279000 | 279500 | 280000 | 278500 | 2729 |
| 384 | 20240806 | 141000 | 818915793000 | 279500 | 278500 | 280000 | 278500 | 2957 |
| 385 | 20240806 | 140900 | 818089728500 | 279000 | 277000 | 279000 | 277000 | 2600 |
| 386 | 20240806 | 140800 | 817367421000 | 277000 | 279000 | 279000 | 277000 | 16971 |
| 387 | 20240806 | 140700 | 812655592500 | 278500 | 279500 | 280000 | 278500 | 3102 |
| 388 | 20240806 | 140600 | 811790245500 | 279500 | 280000 | 280000 | 279500 | 2105 |
| 389 | 20240806 | 140500 | 811201568500 | 279500 | 281000 | 281000 | 279500 | 2541 |
| 390 | 20240806 | 140400 | 810489634000 | 281000 | 280500 | 281500 | 280500 | 1803 |
| 391 | 20240806 | 140300 | 809983109500 | 280500 | 281500 | 282500 | 280500 | 2594 |
| 392 | 20240806 | 140200 | 809251981500 | 282000 | 279500 | 282000 | 279000 | 5178 |
| 393 | 20240806 | 140100 | 807801300000 | 279000 | 280000 | 280000 | 279000 | 1238 |
| 394 | 20240806 | 140000 | 807455330500 | 280000 | 280000 | 280000 | 279500 | 1063 |
| 395 | 20240806 | 135900 | 807158021500 | 279500 | 280000 | 280000 | 279000 | 2134 |
| 396 | 20240806 | 135800 | 806561489000 | 279500 | 279500 | 280000 | 279500 | 976 |
| 397 | 20240806 | 135700 | 806288530500 | 279500 | 279500 | 280000 | 279500 | 1363 |
| 398 | 20240806 | 135600 | 805907300000 | 279500 | 280000 | 280000 | 279000 | 4855 |
| 399 | 20240806 | 135500 | 804550423000 | 280000 | 280500 | 281000 | 279500 | 5564 |
| 400 | 20240806 | 135400 | 802991570000 | 281000 | 281000 | 281500 | 280500 | 2834 |
| 401 | 20240806 | 135300 | 802194977500 | 281500 | 282000 | 282000 | 281000 | 1403 |
| 402 | 20240806 | 135200 | 801799912000 | 281500 | 282000 | 282500 | 281500 | 1231 |
| 403 | 20240806 | 135100 | 801452685500 | 282000 | 282000 | 282500 | 282000 | 512 |
| 404 | 20240806 | 135000 | 801308224000 | 282500 | 282500 | 282500 | 282000 | 894 |
| 405 | 20240806 | 134900 | 801055759000 | 282500 | 282500 | 282500 | 282000 | 1006 |
| 406 | 20240806 | 134800 | 800771886000 | 282000 | 281500 | 282500 | 281500 | 916 |
| 407 | 20240806 | 134700 | 800513608000 | 282000 | 282500 | 282500 | 281500 | 2086 |
| 408 | 20240806 | 134600 | 799925471000 | 282500 | 282500 | 283000 | 282000 | 1426 |
| 409 | 20240806 | 134500 | 799522795500 | 282500 | 282500 | 282500 | 282000 | 738 |
| 410 | 20240806 | 134400 | 799314345500 | 282000 | 282000 | 282500 | 281500 | 1376 |
| 411 | 20240806 | 134300 | 798926363000 | 282000 | 282000 | 282000 | 281500 | 463 |
| 412 | 20240806 | 134200 | 798795849000 | 281500 | 282500 | 282500 | 281500 | 1682 |
| 413 | 20240806 | 134100 | 798321203500 | 283000 | 283000 | 283000 | 282500 | 2637 |
| 414 | 20240806 | 134000 | 797574979500 | 282500 | 282000 | 282500 | 281000 | 5373 |
| 415 | 20240806 | 133900 | 796058877500 | 281500 | 281500 | 282000 | 281500 | 2179 |
| 416 | 20240806 | 133800 | 795445420500 | 281500 | 282000 | 282000 | 281500 | 624 |
| 417 | 20240806 | 133700 | 795269553500 | 282000 | 281500 | 282000 | 281500 | 968 |
| 418 | 20240806 | 133600 | 794996796000 | 281500 | 282500 | 282500 | 281000 | 1467 |
| 419 | 20240806 | 133500 | 794583245000 | 282500 | 282000 | 282500 | 281500 | 2865 |
| 420 | 20240806 | 133400 | 793775353000 | 282000 | 281000 | 282000 | 280000 | 2316 |
| 421 | 20240806 | 133300 | 793124255000 | 280500 | 280000 | 281000 | 280000 | 1848 |
| 422 | 20240806 | 133200 | 792606313500 | 280000 | 280500 | 280500 | 280000 | 1875 |
| 423 | 20240806 | 133100 | 792080636000 | 280500 | 281000 | 281000 | 280000 | 1443 |
| 424 | 20240806 | 133000 | 791675842500 | 280500 | 280500 | 281500 | 280000 | 2490 |
| 425 | 20240806 | 132900 | 790976857000 | 280500 | 281500 | 281500 | 280000 | 5035 |
| 426 | 20240806 | 132800 | 789563625000 | 281500 | 283500 | 283500 | 281500 | 5072 |
| 427 | 20240806 | 132700 | 788130488500 | 283500 | 282000 | 284000 | 282000 | 8055 |
| 428 | 20240806 | 132600 | 785850588000 | 282500 | 281500 | 282500 | 281500 | 2173 |
| 429 | 20240806 | 132500 | 785237803000 | 281500 | 282000 | 282000 | 281000 | 1183 |
| 430 | 20240806 | 132400 | 784904510500 | 281500 | 281500 | 282000 | 281000 | 1339 |
| 431 | 20240806 | 132300 | 784527404500 | 281500 | 282000 | 282500 | 281000 | 3586 |
| 432 | 20240806 | 132200 | 783516904000 | 282000 | 283000 | 283000 | 282000 | 7283 |
| 433 | 20240806 | 132100 | 781458716000 | 283000 | 281500 | 283000 | 281000 | 7999 |
| 434 | 20240806 | 132000 | 779202355000 | 281500 | 280500 | 281500 | 280500 | 4365 |
| 435 | 20240806 | 131900 | 777975876000 | 281000 | 280500 | 281000 | 280000 | 2761 |
| 436 | 20240806 | 131800 | 777201091000 | 280500 | 279500 | 280500 | 279000 | 3421 |
| 437 | 20240806 | 131700 | 776243503500 | 279500 | 280000 | 280000 | 278500 | 3711 |
| 438 | 20240806 | 131600 | 775207663500 | 279500 | 280000 | 280000 | 279000 | 1293 |
| 439 | 20240806 | 131500 | 774846206000 | 280000 | 279500 | 280000 | 279500 | 1502 |
| 440 | 20240806 | 131400 | 774425749500 | 279500 | 280500 | 280500 | 279500 | 1845 |
| 441 | 20240806 | 131300 | 773909812500 | 280000 | 280500 | 281500 | 280000 | 5849 |
| 442 | 20240806 | 131200 | 772267994500 | 280500 | 280000 | 280500 | 279500 | 2473 |
| 443 | 20240806 | 131100 | 771575117500 | 279500 | 278500 | 280000 | 278500 | 3162 |
| 444 | 20240806 | 131000 | 770692658500 | 278500 | 280000 | 280000 | 278500 | 4694 |
| 445 | 20240806 | 130900 | 769381620000 | 279500 | 280500 | 280500 | 279500 | 4914 |
| 446 | 20240806 | 130800 | 768004946500 | 280500 | 279500 | 281000 | 279500 | 13778 |
| 447 | 20240806 | 130700 | 764144956500 | 279500 | 279000 | 280000 | 278500 | 8336 |
| 448 | 20240806 | 130600 | 761818322000 | 279000 | 277500 | 279000 | 277000 | 8310 |
| 449 | 20240806 | 130500 | 759505668500 | 277500 | 275500 | 277500 | 275500 | 5009 |
| 450 | 20240806 | 130400 | 758119225000 | 276000 | 276000 | 276000 | 275500 | 981 |
| 451 | 20240806 | 130300 | 757848565500 | 276000 | 275500 | 276000 | 275500 | 1468 |
| 452 | 20240806 | 130200 | 757443442000 | 275500 | 275500 | 276000 | 275000 | 1323 |
| 453 | 20240806 | 130100 | 757078907000 | 275500 | 274000 | 275500 | 274000 | 2600 |
| 454 | 20240806 | 130000 | 756364360000 | 274000 | 274500 | 274500 | 273500 | 1351 |
| 455 | 20240806 | 125900 | 755994197000 | 274500 | 274000 | 274500 | 273500 | 889 |
| 456 | 20240806 | 125800 | 755750584500 | 274000 | 275000 | 275500 | 273500 | 3504 |
| 457 | 20240806 | 125700 | 754788562000 | 275500 | 274500 | 275500 | 274000 | 1931 |
| 458 | 20240806 | 125600 | 754257497500 | 274500 | 273000 | 274500 | 272500 | 2673 |
| 459 | 20240806 | 125500 | 753525881000 | 273000 | 275000 | 275000 | 272500 | 11687 |
| 460 | 20240806 | 125400 | 750329766500 | 274500 | 276000 | 276500 | 274500 | 5657 |
| 461 | 20240806 | 125300 | 748771552000 | 276500 | 276000 | 276500 | 275500 | 2243 |
| 462 | 20240806 | 125200 | 748152384000 | 276000 | 276000 | 276500 | 275500 | 1507 |
| 463 | 20240806 | 125100 | 747736428000 | 276000 | 276000 | 276500 | 275500 | 1031 |
| 464 | 20240806 | 125000 | 747451923500 | 276000 | 276000 | 276500 | 275500 | 1992 |
| 465 | 20240806 | 124900 | 746902708500 | 276000 | 277000 | 277000 | 275500 | 3178 |
| 466 | 20240806 | 124800 | 746024804500 | 277000 | 276000 | 277000 | 275500 | 1788 |
| 467 | 20240806 | 124700 | 745530697500 | 275500 | 276500 | 276500 | 275500 | 2100 |
| 468 | 20240806 | 124600 | 744951247500 | 276500 | 275500 | 277500 | 275500 | 3675 |
| 469 | 20240806 | 124500 | 743934320500 | 275500 | 277500 | 278000 | 275000 | 8954 |
| 470 | 20240806 | 124400 | 741460472000 | 277500 | 277500 | 277500 | 277000 | 418 |
| 471 | 20240806 | 124300 | 741344524500 | 277500 | 277000 | 278000 | 277000 | 2605 |
| 472 | 20240806 | 124200 | 740622351500 | 277000 | 279500 | 279500 | 277000 | 11398 |
| 473 | 20240806 | 124100 | 737454659500 | 279500 | 279000 | 279500 | 278500 | 4423 |
| 474 | 20240806 | 124000 | 736220458000 | 279000 | 278000 | 279000 | 278000 | 3694 |
| 475 | 20240806 | 123900 | 735191407500 | 278000 | 278000 | 279000 | 277500 | 8604 |
| 476 | 20240806 | 123800 | 732794743500 | 278000 | 277000 | 278000 | 277000 | 7524 |
| 477 | 20240806 | 123700 | 730706138000 | 277000 | 277000 | 277500 | 276500 | 1466 |
| 478 | 20240806 | 123600 | 730300070500 | 277000 | 277000 | 277500 | 276500 | 2727 |
| 479 | 20240806 | 123500 | 729544975500 | 277000 | 276500 | 277500 | 276500 | 2127 |
| 480 | 20240806 | 123400 | 728956129000 | 277000 | 277000 | 277000 | 276000 | 2587 |
| 481 | 20240806 | 123300 | 728241071500 | 277000 | 276500 | 278000 | 276500 | 5873 |
| 482 | 20240806 | 123200 | 726614211000 | 276500 | 277000 | 277500 | 276500 | 3780 |
| 483 | 20240806 | 123100 | 725567420500 | 277500 | 276500 | 277500 | 276500 | 2819 |
| 484 | 20240806 | 123000 | 724786619500 | 276500 | 276500 | 277000 | 276000 | 2141 |
| 485 | 20240806 | 122900 | 724194733500 | 277000 | 276000 | 277000 | 275500 | 7832 |
| 486 | 20240806 | 122800 | 722032109500 | 276000 | 275000 | 276000 | 274500 | 2169 |
| 487 | 20240806 | 122700 | 721435407500 | 275000 | 273500 | 275000 | 273000 | 1552 |
| 488 | 20240806 | 122600 | 721009596500 | 273500 | 274500 | 276000 | 272000 | 10927 |
| 489 | 20240806 | 122500 | 718017844500 | 275000 | 276000 | 276000 | 274000 | 7564 |
| 490 | 20240806 | 122400 | 715939418500 | 276000 | 277000 | 277000 | 275500 | 5103 |
| 491 | 20240806 | 122300 | 714528924500 | 276500 | 276000 | 277000 | 276000 | 5415 |
| 492 | 20240806 | 122200 | 713030847500 | 276500 | 278000 | 278500 | 276000 | 9958 |
| 493 | 20240806 | 122100 | 710270979000 | 278000 | 278500 | 279000 | 277500 | 18178 |
| 494 | 20240806 | 122000 | 705207887500 | 278000 | 275500 | 279000 | 275000 | 16170 |
| 495 | 20240806 | 121900 | 700723171000 | 275500 | 276500 | 277500 | 275500 | 17828 |
| 496 | 20240806 | 121800 | 695792488500 | 276000 | 275500 | 276500 | 274500 | 10741 |
| 497 | 20240806 | 121700 | 692832780000 | 275000 | 271000 | 275500 | 271000 | 14203 |
| 498 | 20240806 | 121600 | 688940248000 | 271500 | 271000 | 273000 | 269500 | 19587 |
| 499 | 20240806 | 121500 | 683635503000 | 271000 | 272500 | 276000 | 271000 | 26938 |
| 500 | 20240806 | 121400 | 676260849000 | 272500 | 273000 | 273500 | 271500 | 12739 |
| 501 | 20240806 | 121300 | 672790128000 | 273000 | 273000 | 274000 | 272000 | 8130 |
| 502 | 20240806 | 121200 | 670570906500 | 273000 | 273500 | 274500 | 272500 | 8700 |
| 503 | 20240806 | 121100 | 668193037500 | 273500 | 274000 | 275000 | 273000 | 16092 |
| 504 | 20240806 | 121000 | 663780522000 | 274000 | 272000 | 274000 | 268500 | 30188 |
| 505 | 20240806 | 120900 | 655588148500 | 272500 | 275000 | 276500 | 270000 | 81173 |
| 506 | 20240806 | 120800 | 633329371500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 507 | 20240806 | 120700 | 633329371500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 508 | 20240806 | 120600 | 633329371500 | 273000 | 270500 | 273000 | 268000 | 42656 |
| 509 | 20240806 | 120500 | 621806772000 | 270000 | 267500 | 271000 | 267000 | 28362 |
| 510 | 20240806 | 120400 | 614154043500 | 267500 | 265000 | 272000 | 265000 | 70145 |
| 511 | 20240806 | 120300 | 595280469500 | 265500 | 262000 | 268500 | 260500 | 86847 |
| 512 | 20240806 | 120200 | 572291978000 | 262000 | 248500 | 263500 | 242000 | 156192 |
| 513 | 20240806 | 120100 | 532915764500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 514 | 20240806 | 120000 | 532915764500 | 251000 | 254500 | 255000 | 251000 | 8246 |
| 515 | 20240806 | 115900 | 530836342500 | 253000 | 270000 | 270500 | 252500 | 97950 |
| 516 | 20240806 | 115800 | 504895921500 | 269500 | 273500 | 274000 | 269000 | 58520 |
| 517 | 20240806 | 115700 | 489050917500 | 273000 | 274000 | 275500 | 270500 | 58559 |
| 518 | 20240806 | 115600 | 473086932000 | 275000 | 277000 | 277500 | 273000 | 44271 |
| 519 | 20240806 | 115500 | 460917169000 | 276500 | 278500 | 279000 | 276000 | 21825 |
| 520 | 20240806 | 115400 | 454867359500 | 279000 | 280000 | 280500 | 277500 | 24821 |
| 521 | 20240806 | 115300 | 447950175500 | 280000 | 280500 | 282000 | 279500 | 11207 |
| 522 | 20240806 | 115200 | 444801535000 | 280500 | 281500 | 281500 | 279000 | 22612 |
| 523 | 20240806 | 115100 | 438472429000 | 281000 | 283000 | 283000 | 280000 | 36440 |
| 524 | 20240806 | 115000 | 428232710000 | 282500 | 283000 | 284000 | 282000 | 11873 |
| 525 | 20240806 | 114900 | 424878357500 | 283500 | 285000 | 285500 | 282500 | 12697 |
| 526 | 20240806 | 114800 | 421280455000 | 285000 | 285000 | 285500 | 284000 | 4542 |
| 527 | 20240806 | 114700 | 419986754500 | 284500 | 285500 | 285500 | 283000 | 19323 |
| 528 | 20240806 | 114600 | 414506961000 | 286000 | 286500 | 287000 | 284500 | 10774 |
| 529 | 20240806 | 114500 | 411435679500 | 287000 | 286000 | 287000 | 286000 | 2865 |
| 530 | 20240806 | 114400 | 410614607000 | 286500 | 286000 | 286500 | 285000 | 2434 |
| 531 | 20240806 | 114300 | 409919230000 | 286000 | 287000 | 287000 | 285000 | 9127 |
| 532 | 20240806 | 114200 | 407312869000 | 287500 | 287000 | 287500 | 286000 | 3109 |
| 533 | 20240806 | 114100 | 406421577000 | 287000 | 287500 | 287500 | 286000 | 5181 |
| 534 | 20240806 | 114000 | 404937297000 | 287500 | 288000 | 288500 | 287000 | 3699 |
| 535 | 20240806 | 113900 | 403873651000 | 288500 | 288000 | 288500 | 287000 | 2517 |
| 536 | 20240806 | 113800 | 403149889500 | 288000 | 287000 | 288000 | 287000 | 4493 |
| 537 | 20240806 | 113700 | 401857888500 | 287500 | 287000 | 287500 | 287000 | 940 |
| 538 | 20240806 | 113600 | 401587971000 | 287000 | 287000 | 287500 | 285500 | 6017 |
| 539 | 20240806 | 113500 | 399865783500 | 287500 | 288000 | 288500 | 286500 | 3004 |
| 540 | 20240806 | 113400 | 399003037000 | 288000 | 288000 | 288500 | 288000 | 1565 |
| 541 | 20240806 | 113300 | 398551933500 | 288000 | 288500 | 288500 | 287500 | 1419 |
| 542 | 20240806 | 113200 | 398143193000 | 288500 | 287500 | 288500 | 287500 | 897 |
| 543 | 20240806 | 113100 | 397884745500 | 287500 | 287500 | 288500 | 286000 | 7968 |
| 544 | 20240806 | 113000 | 395597191500 | 288000 | 288000 | 288000 | 287500 | 3817 |
| 545 | 20240806 | 112900 | 394499230000 | 288000 | 288500 | 288500 | 288000 | 1873 |
| 546 | 20240806 | 112800 | 393959477500 | 288000 | 288500 | 288500 | 287500 | 4119 |
| 547 | 20240806 | 112700 | 392774189000 | 288500 | 288500 | 289000 | 288000 | 3853 |
| 548 | 20240806 | 112600 | 391662822000 | 288500 | 288000 | 288500 | 287500 | 4570 |
| 549 | 20240806 | 112500 | 390345857500 | 288000 | 288000 | 288500 | 287500 | 2490 |
| 550 | 20240806 | 112400 | 389628778000 | 288500 | 288500 | 288500 | 288000 | 2246 |
| 551 | 20240806 | 112300 | 388980888000 | 288500 | 287500 | 289000 | 287500 | 9333 |
| 552 | 20240806 | 112200 | 386291122500 | 287500 | 289000 | 289500 | 287500 | 8260 |
| 553 | 20240806 | 112100 | 383910601000 | 289000 | 290000 | 290000 | 289000 | 2148 |
| 554 | 20240806 | 112000 | 383288566000 | 290000 | 290000 | 290000 | 289500 | 1924 |
| 555 | 20240806 | 111900 | 382730898500 | 290000 | 290500 | 290500 | 289500 | 1795 |
| 556 | 20240806 | 111800 | 382210393500 | 290000 | 290500 | 291000 | 290000 | 7164 |
| 557 | 20240806 | 111700 | 380130226000 | 290500 | 290000 | 290500 | 290000 | 2559 |
| 558 | 20240806 | 111600 | 379386973500 | 290000 | 290000 | 290500 | 289500 | 5212 |
| 559 | 20240806 | 111500 | 377875473000 | 289500 | 289500 | 290000 | 289500 | 634 |
| 560 | 20240806 | 111400 | 377691843000 | 290000 | 289000 | 290500 | 289000 | 3309 |
| 561 | 20240806 | 111300 | 376732309500 | 289000 | 289500 | 289500 | 289000 | 1956 |
| 562 | 20240806 | 111200 | 376166932000 | 289000 | 289000 | 290000 | 289000 | 2334 |
| 563 | 20240806 | 111100 | 375491366000 | 289000 | 288500 | 289500 | 288000 | 2149 |
| 564 | 20240806 | 111000 | 374871349000 | 288500 | 288000 | 288500 | 288000 | 5246 |
| 565 | 20240806 | 110900 | 373360286500 | 288500 | 288500 | 289000 | 288000 | 1659 |
| 566 | 20240806 | 110800 | 372881677000 | 288500 | 289000 | 289500 | 288500 | 1270 |
| 567 | 20240806 | 110700 | 372514648500 | 289500 | 289500 | 289500 | 288500 | 1168 |
| 568 | 20240806 | 110600 | 372176965500 | 289000 | 289000 | 289500 | 288500 | 1642 |
| 569 | 20240806 | 110500 | 371702423500 | 289500 | 289500 | 290000 | 289000 | 2366 |
| 570 | 20240806 | 110400 | 371017981000 | 290000 | 290500 | 291000 | 289500 | 2915 |
| 571 | 20240806 | 110300 | 370171633000 | 291000 | 291500 | 291500 | 290500 | 3715 |
| 572 | 20240806 | 110200 | 369090826000 | 291500 | 290500 | 291500 | 290000 | 3210 |
| 573 | 20240806 | 110100 | 368157823000 | 290500 | 290000 | 290500 | 289500 | 2488 |
| 574 | 20240806 | 110000 | 367436422000 | 290500 | 291500 | 292000 | 290000 | 2752 |
| 575 | 20240806 | 105900 | 366635242000 | 291500 | 291500 | 292000 | 291000 | 1867 |
| 576 | 20240806 | 105800 | 366090804500 | 291500 | 292000 | 292000 | 291000 | 2624 |
| 577 | 20240806 | 105700 | 365325652500 | 291500 | 291000 | 292000 | 290500 | 11077 |
| 578 | 20240806 | 105600 | 362097861000 | 291000 | 290000 | 291000 | 290000 | 5937 |
| 579 | 20240806 | 105500 | 360371959500 | 290500 | 290000 | 290500 | 289000 | 3981 |
| 580 | 20240806 | 105400 | 359218253000 | 290000 | 290000 | 290500 | 289500 | 4912 |
| 581 | 20240806 | 105300 | 357793103000 | 290500 | 290000 | 290500 | 289500 | 6214 |
| 582 | 20240806 | 105200 | 355990312500 | 290000 | 290000 | 290500 | 289500 | 4575 |
| 583 | 20240806 | 105100 | 354663821000 | 290000 | 288500 | 290000 | 288500 | 7737 |
| 584 | 20240806 | 105000 | 352424858500 | 288000 | 289000 | 289000 | 287500 | 3619 |
| 585 | 20240806 | 104900 | 351381638000 | 289000 | 287500 | 289000 | 287500 | 7554 |
| 586 | 20240806 | 104800 | 349202389000 | 288000 | 287000 | 288000 | 286000 | 5167 |
| 587 | 20240806 | 104700 | 347719027500 | 286500 | 285500 | 287000 | 284500 | 3772 |
| 588 | 20240806 | 104600 | 346640226000 | 285000 | 287000 | 287000 | 284500 | 9221 |
| 589 | 20240806 | 104500 | 344003796000 | 287000 | 285000 | 287000 | 285000 | 10498 |
| 590 | 20240806 | 104400 | 340998607500 | 285500 | 284000 | 286000 | 283500 | 13119 |
| 591 | 20240806 | 104300 | 337259119000 | 284000 | 281000 | 284000 | 281000 | 11546 |
| 592 | 20240806 | 104200 | 334001381500 | 281000 | 282000 | 283000 | 281000 | 10502 |
| 593 | 20240806 | 104100 | 331041291000 | 282000 | 283000 | 284500 | 282000 | 13930 |
| 594 | 20240806 | 104000 | 327098473000 | 283000 | 286000 | 286000 | 283000 | 13806 |
| 595 | 20240806 | 103900 | 323168786000 | 285500 | 286500 | 287000 | 285500 | 6726 |
| 596 | 20240806 | 103800 | 321245337000 | 286500 | 286000 | 286500 | 285500 | 6734 |
| 597 | 20240806 | 103700 | 319318964500 | 286000 | 287500 | 287500 | 286000 | 2752 |
| 598 | 20240806 | 103600 | 318530276500 | 287000 | 287000 | 287500 | 286500 | 1244 |
| 599 | 20240806 | 103500 | 318173112500 | 287500 | 288000 | 288500 | 287000 | 2402 |
| 600 | 20240806 | 103400 | 317482196500 | 288000 | 288000 | 288500 | 287500 | 2504 |
| 601 | 20240806 | 103300 | 316761140500 | 288000 | 287000 | 288000 | 286500 | 7720 |
| 602 | 20240806 | 103200 | 314547175000 | 287000 | 287000 | 287500 | 286500 | 4429 |
| 603 | 20240806 | 103100 | 313275909000 | 287000 | 287500 | 288000 | 287000 | 6882 |
| 604 | 20240806 | 103000 | 311297800000 | 287000 | 288000 | 288500 | 287000 | 6319 |
| 605 | 20240806 | 102900 | 309479877500 | 288500 | 288500 | 289000 | 288000 | 4109 |
| 606 | 20240806 | 102800 | 308294914500 | 288500 | 289500 | 289500 | 288500 | 5462 |
| 607 | 20240806 | 102700 | 306718198000 | 289000 | 289500 | 289500 | 289000 | 2130 |
| 608 | 20240806 | 102600 | 306102513500 | 289000 | 289500 | 290000 | 289000 | 3488 |
| 609 | 20240806 | 102500 | 305093529000 | 289500 | 289500 | 289500 | 289000 | 1828 |
| 610 | 20240806 | 102400 | 304565058000 | 289000 | 290000 | 290000 | 289000 | 4285 |
| 611 | 20240806 | 102300 | 303324724000 | 289500 | 290500 | 290500 | 289000 | 4876 |
| 612 | 20240806 | 102200 | 301912802500 | 290500 | 290500 | 291000 | 289500 | 2460 |
| 613 | 20240806 | 102100 | 301198934500 | 290500 | 290500 | 291000 | 290000 | 4942 |
| 614 | 20240806 | 102000 | 299764284000 | 290500 | 289000 | 291000 | 289000 | 7214 |
| 615 | 20240806 | 101900 | 297672302500 | 289000 | 290500 | 290500 | 288500 | 13352 |
| 616 | 20240806 | 101800 | 293809085000 | 290500 | 290500 | 291000 | 290000 | 2543 |
| 617 | 20240806 | 101700 | 293070926000 | 290500 | 290500 | 291000 | 290000 | 4298 |
| 618 | 20240806 | 101600 | 291822356500 | 290500 | 291500 | 291500 | 290500 | 2543 |
| 619 | 20240806 | 101500 | 291082892500 | 291000 | 292000 | 292000 | 291000 | 2165 |
| 620 | 20240806 | 101400 | 290452082000 | 291500 | 292000 | 292500 | 291500 | 1605 |
| 621 | 20240806 | 101300 | 289983768500 | 292500 | 292000 | 292500 | 291500 | 4313 |
| 622 | 20240806 | 101200 | 288725340000 | 291500 | 291500 | 292000 | 291000 | 5696 |
| 623 | 20240806 | 101100 | 287065831500 | 291500 | 292500 | 293000 | 291500 | 3735 |
| 624 | 20240806 | 101000 | 285975351500 | 293000 | 292500 | 294000 | 292000 | 2917 |
| 625 | 20240806 | 100900 | 285120556500 | 292500 | 292500 | 293000 | 292500 | 1702 |
| 626 | 20240806 | 100800 | 284622570000 | 292500 | 293000 | 293500 | 291500 | 9071 |
| 627 | 20240806 | 100700 | 281969412500 | 293500 | 294000 | 294500 | 293000 | 4797 |
| 628 | 20240806 | 100600 | 280559818000 | 294500 | 293500 | 294500 | 293500 | 1937 |
| 629 | 20240806 | 100500 | 279990444500 | 293500 | 294000 | 294500 | 293000 | 7424 |
| 630 | 20240806 | 100400 | 277807452000 | 294000 | 293500 | 294500 | 293500 | 3552 |
| 631 | 20240806 | 100300 | 276763529000 | 293500 | 293500 | 294500 | 293000 | 16513 |
| 632 | 20240806 | 100200 | 271909421500 | 293000 | 293000 | 293500 | 293000 | 4723 |
| 633 | 20240806 | 100100 | 270523677000 | 293000 | 293500 | 293500 | 292500 | 2097 |
| 634 | 20240806 | 100000 | 269909074000 | 293500 | 292000 | 293500 | 292000 | 5836 |
| 635 | 20240806 | 095900 | 268200096500 | 291500 | 291000 | 292000 | 290500 | 7864 |
| 636 | 20240806 | 095800 | 265911637000 | 291000 | 292500 | 292500 | 291000 | 5125 |
| 637 | 20240806 | 095700 | 264417457500 | 292500 | 292000 | 293000 | 292000 | 3193 |
| 638 | 20240806 | 095600 | 263484454000 | 292000 | 292500 | 293000 | 292000 | 6871 |
| 639 | 20240806 | 095500 | 261475274000 | 293000 | 292500 | 293500 | 292500 | 5360 |
| 640 | 20240806 | 095400 | 259904044500 | 293000 | 293500 | 294000 | 292000 | 10907 |
| 641 | 20240806 | 095300 | 256705062000 | 293000 | 293000 | 293500 | 293000 | 3609 |
| 642 | 20240806 | 095200 | 255646173000 | 293500 | 293500 | 293500 | 292500 | 2625 |
| 643 | 20240806 | 095100 | 254876653000 | 293000 | 293000 | 293500 | 293000 | 4681 |
| 644 | 20240806 | 095000 | 253504384000 | 293500 | 293500 | 293500 | 292500 | 5489 |
| 645 | 20240806 | 094900 | 251895833500 | 293000 | 291500 | 293500 | 291500 | 10261 |
| 646 | 20240806 | 094800 | 248892945000 | 291500 | 291000 | 292000 | 290500 | 4029 |
| 647 | 20240806 | 094700 | 247718782000 | 291000 | 291500 | 291500 | 290500 | 4347 |
| 648 | 20240806 | 094600 | 246453424000 | 291500 | 292000 | 292500 | 291000 | 6595 |
| 649 | 20240806 | 094500 | 244529386000 | 292000 | 293500 | 293500 | 291500 | 9943 |
| 650 | 20240806 | 094400 | 241622685500 | 293000 | 290000 | 293500 | 290000 | 27393 |
| 651 | 20240806 | 094300 | 233629882000 | 290500 | 290500 | 291000 | 290000 | 7860 |
| 652 | 20240806 | 094200 | 231347496500 | 290500 | 289500 | 291000 | 289500 | 14941 |
| 653 | 20240806 | 094100 | 227012039000 | 289500 | 289500 | 290000 | 289000 | 2941 |
| 654 | 20240806 | 094000 | 226159553500 | 289500 | 287500 | 289500 | 287000 | 13763 |
| 655 | 20240806 | 093900 | 222188721000 | 287500 | 287000 | 288000 | 286500 | 4683 |
| 656 | 20240806 | 093800 | 220845262000 | 287500 | 287500 | 288000 | 286000 | 5731 |
| 657 | 20240806 | 093700 | 219199726500 | 287500 | 286000 | 287500 | 286000 | 16855 |
| 658 | 20240806 | 093600 | 214371093000 | 286500 | 288000 | 288500 | 286000 | 10359 |
| 659 | 20240806 | 093500 | 211393568500 | 287500 | 288500 | 288500 | 287500 | 2819 |
| 660 | 20240806 | 093400 | 210582331500 | 288000 | 288500 | 289000 | 288000 | 3784 |
| 661 | 20240806 | 093300 | 209490764000 | 289000 | 288000 | 289000 | 287500 | 5145 |
| 662 | 20240806 | 093200 | 208007362500 | 288000 | 289000 | 289000 | 288000 | 7360 |
| 663 | 20240806 | 093100 | 205886549500 | 289000 | 290500 | 290500 | 288500 | 8092 |
| 664 | 20240806 | 093000 | 203547540500 | 290000 | 288000 | 290500 | 288000 | 14066 |
| 665 | 20240806 | 092900 | 199475690000 | 287500 | 287000 | 288500 | 287000 | 6793 |
| 666 | 20240806 | 092800 | 197522840000 | 287000 | 289000 | 289500 | 287000 | 8222 |
| 667 | 20240806 | 092700 | 195154805500 | 289000 | 288500 | 290000 | 288000 | 3359 |
| 668 | 20240806 | 092600 | 194185649000 | 288500 | 289500 | 291000 | 288000 | 16660 |
| 669 | 20240806 | 092500 | 189360552000 | 289500 | 290000 | 290500 | 289000 | 4313 |
| 670 | 20240806 | 092400 | 188111243500 | 289500 | 290000 | 291000 | 289000 | 13239 |
| 671 | 20240806 | 092300 | 184269291000 | 290000 | 288500 | 290500 | 288000 | 14366 |
| 672 | 20240806 | 092200 | 180112627000 | 288500 | 289000 | 289000 | 288000 | 6244 |
| 673 | 20240806 | 092100 | 178311366000 | 289000 | 287500 | 289500 | 287000 | 8777 |
| 674 | 20240806 | 092000 | 175783249500 | 287000 | 289000 | 289000 | 286500 | 11880 |
| 675 | 20240806 | 091900 | 172367175000 | 289000 | 290000 | 290000 | 286000 | 14258 |
| 676 | 20240806 | 091800 | 168261266500 | 289500 | 290000 | 291500 | 289500 | 21300 |
| 677 | 20240806 | 091700 | 162072315500 | 290000 | 289000 | 290500 | 288500 | 27407 |
| 678 | 20240806 | 091600 | 154136809500 | 289000 | 288500 | 289000 | 287500 | 23674 |
| 679 | 20240806 | 091500 | 147303255500 | 288500 | 287000 | 289000 | 285000 | 24678 |
| 680 | 20240806 | 091400 | 140208072000 | 287000 | 285000 | 287000 | 285000 | 17231 |
| 681 | 20240806 | 091300 | 135285621500 | 285000 | 286000 | 287000 | 284500 | 18763 |
| 682 | 20240806 | 091200 | 129918860500 | 286500 | 285000 | 286500 | 284000 | 25252 |
| 683 | 20240806 | 091100 | 122710528000 | 284500 | 281000 | 286500 | 281000 | 52850 |
| 684 | 20240806 | 091000 | 107684669000 | 281000 | 281000 | 282000 | 280500 | 15947 |
| 685 | 20240806 | 090900 | 103200038500 | 281000 | 277500 | 281000 | 277000 | 17994 |
| 686 | 20240806 | 090800 | 98174539500 | 278000 | 274500 | 278000 | 273000 | 14300 |
| 687 | 20240806 | 090700 | 94250064500 | 274500 | 279000 | 279500 | 274000 | 29958 |
| 688 | 20240806 | 090600 | 85975011500 | 279500 | 283000 | 283500 | 279000 | 20109 |
| 689 | 20240806 | 090500 | 80313736500 | 283000 | 283000 | 284500 | 282500 | 32144 |
| 690 | 20240806 | 090400 | 71211071000 | 283000 | 280000 | 283000 | 278500 | 23703 |
| 691 | 20240806 | 090300 | 64562081500 | 280000 | 279500 | 280500 | 277500 | 36274 |
| 692 | 20240806 | 090200 | 54433932500 | 279000 | 280500 | 281500 | 278500 | 31331 |
| 693 | 20240806 | 090100 | 45660844500 | 280500 | 277000 | 281500 | 275000 | 58414 |
| 694 | 20240806 | 090000 | 29390551500 | 277000 | 278500 | 279500 | 276000 | 105519 |