34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 997 |
| 3 | 20240806 | 184100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 4 | 20240806 | 184000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 5 | 20240806 | 183900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 6 | 20240806 | 183800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 7 | 20240806 | 183700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 8 | 20240806 | 183600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 9 | 20240806 | 183500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 10 | 20240806 | 183400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 11 | 20240806 | 183300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 12 | 20240806 | 183200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 13 | 20240806 | 183100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 14 | 20240806 | 183000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 15 | 20240806 | 182900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 16 | 20240806 | 182800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 17 | 20240806 | 182700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 18 | 20240806 | 182600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 19 | 20240806 | 182500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 20 | 20240806 | 182400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 21 | 20240806 | 182300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 22 | 20240806 | 182200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 23 | 20240806 | 182100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 24 | 20240806 | 182000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 25 | 20240806 | 181900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 26 | 20240806 | 181800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 27 | 20240806 | 181700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 28 | 20240806 | 181600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 29 | 20240806 | 181500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 30 | 20240806 | 181400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 31 | 20240806 | 181300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 32 | 20240806 | 181200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 997 |
| 33 | 20240806 | 181100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 34 | 20240806 | 181000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 35 | 20240806 | 180900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 36 | 20240806 | 180800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 37 | 20240806 | 180700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 38 | 20240806 | 180600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 39 | 20240806 | 180500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 40 | 20240806 | 180400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 41 | 20240806 | 180300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 42 | 20240806 | 180200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 43 | 20240806 | 180100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 44 | 20240806 | 180000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 45 | 20240806 | 175900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 46 | 20240806 | 175800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 47 | 20240806 | 175700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 48 | 20240806 | 175600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 49 | 20240806 | 175500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 50 | 20240806 | 175400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 51 | 20240806 | 175300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 52 | 20240806 | 175200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 53 | 20240806 | 175100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 54 | 20240806 | 175000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 55 | 20240806 | 174900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 56 | 20240806 | 174800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 57 | 20240806 | 174700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 58 | 20240806 | 174600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 59 | 20240806 | 174500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 60 | 20240806 | 174400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 61 | 20240806 | 174300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 62 | 20240806 | 174200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 997 |
| 63 | 20240806 | 174100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 64 | 20240806 | 174000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 65 | 20240806 | 173900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 66 | 20240806 | 173800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 67 | 20240806 | 173700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 68 | 20240806 | 173600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 69 | 20240806 | 173500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 70 | 20240806 | 173400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 71 | 20240806 | 173300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 72 | 20240806 | 173200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 73 | 20240806 | 173100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 74 | 20240806 | 173000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 75 | 20240806 | 172900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 76 | 20240806 | 172800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 77 | 20240806 | 172700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 78 | 20240806 | 172600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 79 | 20240806 | 172500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 80 | 20240806 | 172400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 81 | 20240806 | 172300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 82 | 20240806 | 172200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 83 | 20240806 | 172100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 84 | 20240806 | 172000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 85 | 20240806 | 171900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 86 | 20240806 | 171800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 87 | 20240806 | 171700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 88 | 20240806 | 171600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 89 | 20240806 | 171500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 90 | 20240806 | 171400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 91 | 20240806 | 171300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 92 | 20240806 | 171200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 997 |
| 93 | 20240806 | 171100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 94 | 20240806 | 171000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 95 | 20240806 | 170900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 96 | 20240806 | 170800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 97 | 20240806 | 170700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 98 | 20240806 | 170600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 99 | 20240806 | 170500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 100 | 20240806 | 170400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 101 | 20240806 | 170300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 102 | 20240806 | 170200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 103 | 20240806 | 170100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 104 | 20240806 | 170000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 105 | 20240806 | 165900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 106 | 20240806 | 165800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 107 | 20240806 | 165700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 108 | 20240806 | 165600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 109 | 20240806 | 165500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 110 | 20240806 | 165400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 111 | 20240806 | 165300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 112 | 20240806 | 165200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 113 | 20240806 | 165100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 114 | 20240806 | 165000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 115 | 20240806 | 164900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 116 | 20240806 | 164800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 117 | 20240806 | 164700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 118 | 20240806 | 164600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 119 | 20240806 | 164500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 120 | 20240806 | 164400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 121 | 20240806 | 164300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 122 | 20240806 | 164200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 997 |
| 123 | 20240806 | 164100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 124 | 20240806 | 164000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 125 | 20240806 | 163900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 126 | 20240806 | 163800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 127 | 20240806 | 163700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 128 | 20240806 | 163600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 129 | 20240806 | 163500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 130 | 20240806 | 163400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 131 | 20240806 | 163300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 132 | 20240806 | 163200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 133 | 20240806 | 163100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 134 | 20240806 | 163000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 135 | 20240806 | 162900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 136 | 20240806 | 162800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 137 | 20240806 | 162700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 138 | 20240806 | 162600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 139 | 20240806 | 162500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 140 | 20240806 | 162400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 141 | 20240806 | 162300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 142 | 20240806 | 162200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 143 | 20240806 | 162100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 144 | 20240806 | 162000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 145 | 20240806 | 161900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 146 | 20240806 | 161800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 147 | 20240806 | 161700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 148 | 20240806 | 161600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 149 | 20240806 | 161500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 150 | 20240806 | 161400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 151 | 20240806 | 161300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 152 | 20240806 | 161200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 997 |
| 153 | 20240806 | 161100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 154 | 20240806 | 161000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 155 | 20240806 | 160900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 156 | 20240806 | 160800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 157 | 20240806 | 160700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 158 | 20240806 | 160600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 159 | 20240806 | 160500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 160 | 20240806 | 160400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 161 | 20240806 | 160300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 162 | 20240806 | 160200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 163 | 20240806 | 160100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 164 | 20240806 | 160000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 165 | 20240806 | 155900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 166 | 20240806 | 155800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 167 | 20240806 | 155700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 168 | 20240806 | 155600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 169 | 20240806 | 155500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 170 | 20240806 | 155400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 171 | 20240806 | 155300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 172 | 20240806 | 155200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 173 | 20240806 | 155100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 174 | 20240806 | 155000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 175 | 20240806 | 154900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 176 | 20240806 | 154800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 177 | 20240806 | 154700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 178 | 20240806 | 154600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 179 | 20240806 | 154500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 180 | 20240806 | 154400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 181 | 20240806 | 154300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 182 | 20240806 | 154200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 997 |
| 183 | 20240806 | 154100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 184 | 20240806 | 154000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 185 | 20240806 | 153900 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 186 | 20240806 | 153800 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 187 | 20240806 | 153700 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 188 | 20240806 | 153600 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 189 | 20240806 | 153500 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 190 | 20240806 | 153400 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 191 | 20240806 | 153300 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 192 | 20240806 | 153200 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 193 | 20240806 | 153100 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 194 | 20240806 | 153000 | 23434188000 | 442000 | 442000 | 442000 | 442000 | 997 |
| 195 | 20240806 | 152900 | 22993514000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 196 | 20240806 | 152800 | 22993514000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 197 | 20240806 | 152700 | 22993514000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 198 | 20240806 | 152600 | 22993514000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 199 | 20240806 | 152500 | 22993514000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 200 | 20240806 | 152400 | 22993514000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 201 | 20240806 | 152300 | 22993514000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 202 | 20240806 | 152200 | 22993514000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 203 | 20240806 | 152100 | 22993514000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 204 | 20240806 | 152000 | 22993514000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 205 | 20240806 | 151900 | 22993514000 | 444000 | 446000 | 448500 | 444000 | 329 |
| 206 | 20240806 | 151800 | 22846562000 | 445500 | 445000 | 446000 | 444500 | 221 |
| 207 | 20240806 | 151700 | 22748205500 | 445000 | 444000 | 445500 | 443500 | 325 |
| 208 | 20240806 | 151600 | 22603833500 | 444000 | 444500 | 445500 | 444000 | 224 |
| 209 | 20240806 | 151500 | 22504197500 | 445500 | 445000 | 446000 | 444000 | 407 |
| 210 | 20240806 | 151400 | 22323207000 | 446000 | 445000 | 446000 | 444000 | 284 |
| 211 | 20240806 | 151300 | 22196801000 | 445500 | 444000 | 445500 | 444000 | 176 |
| 212 | 20240806 | 151200 | 22118520000 | 444000 | 443500 | 445000 | 443000 | 305 |
| 213 | 20240806 | 151100 | 21983066500 | 444500 | 445000 | 445000 | 443500 | 335 |
| 214 | 20240806 | 151000 | 21834185500 | 445000 | 444500 | 445000 | 444000 | 266 |
| 215 | 20240806 | 150900 | 21715938500 | 444500 | 444500 | 444500 | 443500 | 294 |
| 216 | 20240806 | 150800 | 21585345000 | 444500 | 444000 | 444500 | 443000 | 273 |
| 217 | 20240806 | 150700 | 21464117500 | 443500 | 444000 | 444500 | 443500 | 327 |
| 218 | 20240806 | 150600 | 21318895000 | 444000 | 444000 | 444500 | 442000 | 371 |
| 219 | 20240806 | 150500 | 21154227500 | 444500 | 444000 | 444500 | 442500 | 315 |
| 220 | 20240806 | 150400 | 21014450000 | 444000 | 444500 | 445000 | 443500 | 324 |
| 221 | 20240806 | 150300 | 20870499500 | 444000 | 443500 | 444000 | 443000 | 295 |
| 222 | 20240806 | 150200 | 20739618500 | 444000 | 443500 | 444000 | 442500 | 308 |
| 223 | 20240806 | 150100 | 20603087000 | 443500 | 442000 | 443500 | 441500 | 620 |
| 224 | 20240806 | 150000 | 20328615000 | 441000 | 438500 | 441500 | 438500 | 572 |
| 225 | 20240806 | 145900 | 20076811500 | 439000 | 438500 | 439000 | 438500 | 86 |
| 226 | 20240806 | 145800 | 20039080500 | 439000 | 439000 | 439500 | 438500 | 90 |
| 227 | 20240806 | 145700 | 19999583000 | 439000 | 439500 | 439500 | 439000 | 139 |
| 228 | 20240806 | 145600 | 19938548000 | 439500 | 439000 | 439500 | 438500 | 152 |
| 229 | 20240806 | 145500 | 19871826000 | 439000 | 438500 | 439000 | 438500 | 97 |
| 230 | 20240806 | 145400 | 19829272000 | 439000 | 439000 | 439000 | 438500 | 77 |
| 231 | 20240806 | 145300 | 19795494500 | 439000 | 439000 | 439000 | 438500 | 96 |
| 232 | 20240806 | 145200 | 19753375500 | 438500 | 439000 | 439500 | 438000 | 62 |
| 233 | 20240806 | 145100 | 19726187000 | 438500 | 438500 | 439500 | 438000 | 93 |
| 234 | 20240806 | 145000 | 19685398500 | 438500 | 439500 | 439500 | 438000 | 75 |
| 235 | 20240806 | 144900 | 19652503000 | 439000 | 439000 | 439500 | 438500 | 74 |
| 236 | 20240806 | 144800 | 19620017000 | 439000 | 439000 | 439000 | 438500 | 134 |
| 237 | 20240806 | 144700 | 19561234000 | 439000 | 439000 | 439000 | 438500 | 129 |
| 238 | 20240806 | 144600 | 19504654500 | 438500 | 438500 | 439000 | 438500 | 73 |
| 239 | 20240806 | 144500 | 19472618000 | 438500 | 438500 | 439000 | 438000 | 80 |
| 240 | 20240806 | 144400 | 19437549500 | 438500 | 439000 | 439000 | 438000 | 88 |
| 241 | 20240806 | 144300 | 19398966500 | 439000 | 438500 | 439000 | 438000 | 67 |
| 242 | 20240806 | 144200 | 19369594500 | 438000 | 439000 | 439000 | 438000 | 107 |
| 243 | 20240806 | 144100 | 19322673000 | 439000 | 438000 | 439000 | 438000 | 100 |
| 244 | 20240806 | 144000 | 19278810000 | 438500 | 438500 | 439500 | 438500 | 47 |
| 245 | 20240806 | 143900 | 19258190000 | 439000 | 439500 | 439500 | 438500 | 142 |
| 246 | 20240806 | 143800 | 19195866500 | 439500 | 438500 | 439500 | 438500 | 133 |
| 247 | 20240806 | 143700 | 19137521500 | 439000 | 439500 | 439500 | 438500 | 53 |
| 248 | 20240806 | 143600 | 19114251000 | 439000 | 440000 | 440000 | 438500 | 122 |
| 249 | 20240806 | 143500 | 19060687500 | 439500 | 439500 | 440000 | 439500 | 97 |
| 250 | 20240806 | 143400 | 19018049000 | 439500 | 439500 | 439500 | 439000 | 90 |
| 251 | 20240806 | 143300 | 18978521500 | 439500 | 438500 | 439500 | 438500 | 154 |
| 252 | 20240806 | 143200 | 18910940000 | 438500 | 438500 | 439000 | 438000 | 53 |
| 253 | 20240806 | 143100 | 18887702500 | 439000 | 438500 | 439000 | 438000 | 122 |
| 254 | 20240806 | 143000 | 18834230000 | 438500 | 438000 | 438500 | 438000 | 53 |
| 255 | 20240806 | 142900 | 18811005000 | 438500 | 438500 | 438500 | 438000 | 82 |
| 256 | 20240806 | 142800 | 18775076500 | 438500 | 438000 | 438500 | 438000 | 104 |
| 257 | 20240806 | 142700 | 18729504500 | 438000 | 438500 | 439000 | 438000 | 187 |
| 258 | 20240806 | 142600 | 18647508500 | 438500 | 438500 | 439000 | 438500 | 247 |
| 259 | 20240806 | 142500 | 18539168000 | 438500 | 438000 | 438500 | 438000 | 72 |
| 260 | 20240806 | 142400 | 18507620500 | 438500 | 438000 | 439000 | 438000 | 99 |
| 261 | 20240806 | 142300 | 18464233500 | 438000 | 437500 | 438500 | 437500 | 302 |
| 262 | 20240806 | 142200 | 18331917000 | 437500 | 438000 | 438500 | 437000 | 129 |
| 263 | 20240806 | 142100 | 18275457000 | 438000 | 437500 | 438000 | 437000 | 98 |
| 264 | 20240806 | 142000 | 18232582500 | 437500 | 437000 | 437500 | 437000 | 102 |
| 265 | 20240806 | 141900 | 18187979500 | 436500 | 436500 | 438000 | 436000 | 221 |
| 266 | 20240806 | 141800 | 18091489000 | 436000 | 435500 | 436500 | 435500 | 120 |
| 267 | 20240806 | 141700 | 18039179500 | 435500 | 435500 | 436000 | 435500 | 130 |
| 268 | 20240806 | 141600 | 17982546000 | 436000 | 436500 | 437000 | 435500 | 178 |
| 269 | 20240806 | 141500 | 17904902500 | 436500 | 436000 | 436500 | 436000 | 89 |
| 270 | 20240806 | 141400 | 17866085500 | 436500 | 436500 | 437000 | 436000 | 168 |
| 271 | 20240806 | 141300 | 17792797500 | 437000 | 436500 | 437000 | 436000 | 79 |
| 272 | 20240806 | 141200 | 17758326000 | 436500 | 436000 | 436500 | 436000 | 54 |
| 273 | 20240806 | 141100 | 17734771000 | 436000 | 436500 | 437000 | 436000 | 90 |
| 274 | 20240806 | 141000 | 17695502500 | 436500 | 437000 | 437000 | 436000 | 122 |
| 275 | 20240806 | 140900 | 17642254500 | 437000 | 436500 | 437000 | 436500 | 37 |
| 276 | 20240806 | 140800 | 17626096500 | 436500 | 436000 | 437500 | 436000 | 82 |
| 277 | 20240806 | 140700 | 17590313000 | 436500 | 436500 | 436500 | 436000 | 41 |
| 278 | 20240806 | 140600 | 17572418000 | 436500 | 436000 | 437500 | 436000 | 100 |
| 279 | 20240806 | 140500 | 17528772500 | 436000 | 438000 | 438000 | 436000 | 274 |
| 280 | 20240806 | 140400 | 17409089500 | 437500 | 437500 | 438000 | 437000 | 84 |
| 281 | 20240806 | 140300 | 17372345000 | 437500 | 437500 | 438000 | 437000 | 82 |
| 282 | 20240806 | 140200 | 17336483500 | 437500 | 437500 | 438000 | 437000 | 44 |
| 283 | 20240806 | 140100 | 17317242500 | 437500 | 437000 | 438000 | 437000 | 58 |
| 284 | 20240806 | 140000 | 17291874000 | 437000 | 437000 | 437500 | 437000 | 79 |
| 285 | 20240806 | 135900 | 17257340000 | 437500 | 437000 | 437500 | 437000 | 48 |
| 286 | 20240806 | 135800 | 17236357000 | 437000 | 437500 | 437500 | 437000 | 73 |
| 287 | 20240806 | 135700 | 17204441000 | 437000 | 437000 | 437500 | 437000 | 175 |
| 288 | 20240806 | 135600 | 17127958000 | 437500 | 437000 | 438000 | 437000 | 359 |
| 289 | 20240806 | 135500 | 16971023500 | 437000 | 437000 | 437500 | 437000 | 64 |
| 290 | 20240806 | 135400 | 16943047500 | 437500 | 437000 | 437500 | 437000 | 66 |
| 291 | 20240806 | 135300 | 16914194000 | 437500 | 437500 | 438000 | 437000 | 75 |
| 292 | 20240806 | 135200 | 16881402000 | 438000 | 438000 | 438500 | 437500 | 29 |
| 293 | 20240806 | 135100 | 16868702500 | 438500 | 438000 | 438500 | 437000 | 145 |
| 294 | 20240806 | 135000 | 16805280500 | 437500 | 438000 | 438000 | 437500 | 41 |
| 295 | 20240806 | 134900 | 16787338500 | 437500 | 438000 | 438500 | 437500 | 107 |
| 296 | 20240806 | 134800 | 16740507500 | 438500 | 438000 | 438500 | 437000 | 249 |
| 297 | 20240806 | 134700 | 16631551000 | 437500 | 437500 | 438000 | 437000 | 115 |
| 298 | 20240806 | 134600 | 16581242500 | 437000 | 439000 | 439000 | 437000 | 579 |
| 299 | 20240806 | 134500 | 16327608500 | 438500 | 438500 | 439000 | 438500 | 54 |
| 300 | 20240806 | 134400 | 16303926500 | 439000 | 438500 | 439000 | 438500 | 37 |
| 301 | 20240806 | 134300 | 16287699500 | 438500 | 438500 | 439000 | 438500 | 38 |
| 302 | 20240806 | 134200 | 16271032500 | 439000 | 438500 | 439000 | 438500 | 44 |
| 303 | 20240806 | 134100 | 16251734000 | 439000 | 438500 | 439000 | 438500 | 92 |
| 304 | 20240806 | 134000 | 16211386500 | 439000 | 438500 | 439000 | 438500 | 42 |
| 305 | 20240806 | 133900 | 16192968000 | 439000 | 438500 | 439000 | 438500 | 29 |
| 306 | 20240806 | 133800 | 16180247000 | 439000 | 438500 | 439000 | 438500 | 24 |
| 307 | 20240806 | 133700 | 16169719000 | 439000 | 439000 | 439000 | 438500 | 41 |
| 308 | 20240806 | 133600 | 16151731000 | 439000 | 439000 | 439500 | 438500 | 282 |
| 309 | 20240806 | 133500 | 16027932500 | 439000 | 439500 | 439500 | 439000 | 26 |
| 310 | 20240806 | 133400 | 16016516000 | 439500 | 439000 | 439500 | 439000 | 158 |
| 311 | 20240806 | 133300 | 15947140000 | 439000 | 439500 | 439500 | 439000 | 339 |
| 312 | 20240806 | 133200 | 15798161000 | 439500 | 440000 | 440000 | 439500 | 72 |
| 313 | 20240806 | 133100 | 15766515000 | 439500 | 439500 | 440000 | 439500 | 23 |
| 314 | 20240806 | 133000 | 15756404500 | 439500 | 439500 | 440000 | 439000 | 657 |
| 315 | 20240806 | 132900 | 15467653000 | 439500 | 440000 | 440500 | 439500 | 124 |
| 316 | 20240806 | 132800 | 15413120000 | 440000 | 440500 | 440500 | 440000 | 49 |
| 317 | 20240806 | 132700 | 15391556500 | 440500 | 441000 | 441000 | 440000 | 17 |
| 318 | 20240806 | 132600 | 15384071000 | 440500 | 441000 | 441000 | 440000 | 34 |
| 319 | 20240806 | 132500 | 15369092000 | 441500 | 441500 | 441500 | 440000 | 121 |
| 320 | 20240806 | 132400 | 15315702000 | 441500 | 441000 | 441500 | 440500 | 238 |
| 321 | 20240806 | 132300 | 15210711000 | 441000 | 441000 | 441000 | 440500 | 44 |
| 322 | 20240806 | 132200 | 15191324000 | 441000 | 440000 | 441000 | 440000 | 39 |
| 323 | 20240806 | 132100 | 15174141000 | 440000 | 440500 | 441000 | 440000 | 165 |
| 324 | 20240806 | 132000 | 15101461500 | 440000 | 440500 | 441000 | 440000 | 128 |
| 325 | 20240806 | 131900 | 15045092500 | 440500 | 440000 | 440500 | 439500 | 150 |
| 326 | 20240806 | 131800 | 14979067500 | 439500 | 440000 | 440000 | 439500 | 89 |
| 327 | 20240806 | 131700 | 14939944000 | 440000 | 439000 | 440000 | 439000 | 88 |
| 328 | 20240806 | 131600 | 14901293500 | 439000 | 440000 | 440000 | 439000 | 106 |
| 329 | 20240806 | 131500 | 14854717500 | 439500 | 439500 | 440000 | 439000 | 96 |
| 330 | 20240806 | 131400 | 14812517000 | 439000 | 438000 | 439500 | 438000 | 358 |
| 331 | 20240806 | 131300 | 14655446000 | 438000 | 437000 | 438000 | 437000 | 152 |
| 332 | 20240806 | 131200 | 14588962000 | 437000 | 436500 | 437000 | 436000 | 134 |
| 333 | 20240806 | 131100 | 14530423000 | 436500 | 436500 | 437000 | 436000 | 333 |
| 334 | 20240806 | 131000 | 14385062000 | 437000 | 436500 | 437000 | 436500 | 39 |
| 335 | 20240806 | 130900 | 14368027000 | 436500 | 436500 | 437000 | 436000 | 208 |
| 336 | 20240806 | 130800 | 14277230500 | 437000 | 437000 | 437500 | 436000 | 696 |
| 337 | 20240806 | 130700 | 13973220500 | 437500 | 438500 | 438500 | 437000 | 427 |
| 338 | 20240806 | 130600 | 13786385000 | 438500 | 438000 | 438500 | 438000 | 122 |
| 339 | 20240806 | 130500 | 13732947000 | 438000 | 437500 | 438000 | 437500 | 36 |
| 340 | 20240806 | 130400 | 13717183500 | 437500 | 438000 | 438000 | 437500 | 97 |
| 341 | 20240806 | 130300 | 13674709500 | 438000 | 437500 | 438000 | 437500 | 49 |
| 342 | 20240806 | 130200 | 13653257000 | 437500 | 439000 | 439000 | 437000 | 635 |
| 343 | 20240806 | 130100 | 13375205000 | 438500 | 439500 | 439500 | 438500 | 166 |
| 344 | 20240806 | 130000 | 13302330500 | 439500 | 439000 | 439500 | 439000 | 65 |
| 345 | 20240806 | 125900 | 13273763500 | 439500 | 439500 | 439500 | 439000 | 24 |
| 346 | 20240806 | 125800 | 13263225500 | 439500 | 439500 | 439500 | 439000 | 43 |
| 347 | 20240806 | 125700 | 13244337500 | 439500 | 440000 | 440500 | 439500 | 91 |
| 348 | 20240806 | 125600 | 13204300500 | 440000 | 440000 | 440500 | 440000 | 9 |
| 349 | 20240806 | 125500 | 13200339500 | 440000 | 440000 | 440500 | 440000 | 20 |
| 350 | 20240806 | 125400 | 13191533000 | 440000 | 440500 | 440500 | 440000 | 25 |
| 351 | 20240806 | 125300 | 13180528500 | 440000 | 440000 | 440500 | 440000 | 58 |
| 352 | 20240806 | 125200 | 13155005500 | 440000 | 440000 | 440500 | 440000 | 43 |
| 353 | 20240806 | 125100 | 13136072000 | 440000 | 440000 | 440500 | 440000 | 19 |
| 354 | 20240806 | 125000 | 13127711500 | 440500 | 440000 | 440500 | 439500 | 17 |
| 355 | 20240806 | 124900 | 13120229000 | 440000 | 439500 | 440000 | 439500 | 18 |
| 356 | 20240806 | 124800 | 13112311000 | 440000 | 439500 | 440000 | 439500 | 14 |
| 357 | 20240806 | 124700 | 13106154000 | 439500 | 440000 | 440500 | 439500 | 25 |
| 358 | 20240806 | 124600 | 13095160000 | 440000 | 440000 | 440000 | 439500 | 12 |
| 359 | 20240806 | 124500 | 13089880500 | 439500 | 439000 | 439500 | 438500 | 51 |
| 360 | 20240806 | 124400 | 13067490500 | 438500 | 438500 | 439000 | 438500 | 12 |
| 361 | 20240806 | 124300 | 13062226000 | 438500 | 439000 | 439500 | 438000 | 158 |
| 362 | 20240806 | 124200 | 12992917000 | 439000 | 439000 | 439000 | 439000 | 2 |
| 363 | 20240806 | 124100 | 12992039000 | 439000 | 439500 | 439500 | 439000 | 8 |
| 364 | 20240806 | 124000 | 12988526500 | 439000 | 439500 | 439500 | 439000 | 4 |
| 365 | 20240806 | 123900 | 12986769000 | 439000 | 439000 | 439500 | 439000 | 77 |
| 366 | 20240806 | 123800 | 12952952000 | 439000 | 439500 | 439500 | 439000 | 57 |
| 367 | 20240806 | 123700 | 12927911000 | 439500 | 440000 | 440000 | 439500 | 11 |
| 368 | 20240806 | 123600 | 12923074500 | 439500 | 440000 | 440000 | 439500 | 19 |
| 369 | 20240806 | 123500 | 12914718000 | 439500 | 439500 | 440000 | 439500 | 8 |
| 370 | 20240806 | 123400 | 12911201000 | 439500 | 439500 | 439500 | 439500 | 6 |
| 371 | 20240806 | 123300 | 12908564000 | 439500 | 439500 | 440000 | 439500 | 8 |
| 372 | 20240806 | 123200 | 12905046500 | 439500 | 439500 | 440000 | 439500 | 40 |
| 373 | 20240806 | 123100 | 12887465000 | 439500 | 439500 | 439500 | 439500 | 8 |
| 374 | 20240806 | 123000 | 12883949000 | 439500 | 440000 | 440000 | 439500 | 58 |
| 375 | 20240806 | 122900 | 12858430500 | 440500 | 440500 | 440500 | 440000 | 6 |
| 376 | 20240806 | 122800 | 12855788500 | 440500 | 440000 | 440500 | 440000 | 5 |
| 377 | 20240806 | 122700 | 12853587500 | 440000 | 440500 | 440500 | 440000 | 6 |
| 378 | 20240806 | 122600 | 12850946000 | 440000 | 440000 | 440000 | 440000 | 14 |
| 379 | 20240806 | 122500 | 12844786000 | 440500 | 441000 | 441500 | 440500 | 18 |
| 380 | 20240806 | 122400 | 12836855500 | 441000 | 440500 | 441000 | 440500 | 8 |
| 381 | 20240806 | 122300 | 12833330500 | 440500 | 440500 | 441000 | 440500 | 10 |
| 382 | 20240806 | 122200 | 12828921500 | 440500 | 440500 | 440500 | 439500 | 13 |
| 383 | 20240806 | 122100 | 12823199500 | 440000 | 439500 | 440000 | 439500 | 12 |
| 384 | 20240806 | 122000 | 12817922000 | 440000 | 439000 | 440000 | 439000 | 6 |
| 385 | 20240806 | 121900 | 12815286000 | 439000 | 439500 | 439500 | 439000 | 7 |
| 386 | 20240806 | 121800 | 12812210500 | 438500 | 438500 | 438500 | 438500 | 5 |
| 387 | 20240806 | 121700 | 12810018000 | 438500 | 439000 | 439500 | 438500 | 29 |
| 388 | 20240806 | 121600 | 12797281000 | 439500 | 438500 | 439500 | 438500 | 69 |
| 389 | 20240806 | 121500 | 12766995500 | 438500 | 438000 | 438500 | 438000 | 43 |
| 390 | 20240806 | 121400 | 12748146000 | 438000 | 440000 | 440000 | 438000 | 501 |
| 391 | 20240806 | 121300 | 12528268500 | 439500 | 439500 | 440000 | 439500 | 27 |
| 392 | 20240806 | 121200 | 12516390500 | 440000 | 440500 | 440500 | 440000 | 163 |
| 393 | 20240806 | 121100 | 12444669500 | 440000 | 440000 | 440500 | 440000 | 14 |
| 394 | 20240806 | 121000 | 12438507500 | 440500 | 440000 | 441000 | 440000 | 53 |
| 395 | 20240806 | 120900 | 12415140000 | 441000 | 440500 | 441000 | 440000 | 32 |
| 396 | 20240806 | 120800 | 12401041000 | 441000 | 440500 | 441000 | 440500 | 2 |
| 397 | 20240806 | 120700 | 12400159500 | 441000 | 440500 | 441000 | 440500 | 11 |
| 398 | 20240806 | 120600 | 12395313500 | 440500 | 441000 | 441000 | 440500 | 11 |
| 399 | 20240806 | 120500 | 12390466500 | 440500 | 439500 | 441000 | 439500 | 21 |
| 400 | 20240806 | 120400 | 12381214500 | 440000 | 440000 | 440000 | 439500 | 6 |
| 401 | 20240806 | 120300 | 12378576500 | 440000 | 439500 | 440000 | 439500 | 35 |
| 402 | 20240806 | 120200 | 12363178000 | 440000 | 440000 | 440000 | 439500 | 64 |
| 403 | 20240806 | 120100 | 12335022000 | 440000 | 439500 | 440500 | 439500 | 16 |
| 404 | 20240806 | 120000 | 12327984000 | 439500 | 440500 | 440500 | 439500 | 251 |
| 405 | 20240806 | 115900 | 12217525500 | 440500 | 441000 | 441000 | 440500 | 19 |
| 406 | 20240806 | 115800 | 12209150500 | 441000 | 440500 | 441000 | 440500 | 71 |
| 407 | 20240806 | 115700 | 12177873500 | 440500 | 441000 | 441500 | 440500 | 136 |
| 408 | 20240806 | 115600 | 12117905000 | 441000 | 441000 | 441500 | 441000 | 22 |
| 409 | 20240806 | 115500 | 12108200500 | 441500 | 441000 | 441500 | 441000 | 83 |
| 410 | 20240806 | 115400 | 12071585500 | 441000 | 441000 | 441500 | 441000 | 16 |
| 411 | 20240806 | 115300 | 12064526000 | 441000 | 441000 | 441500 | 441000 | 39 |
| 412 | 20240806 | 115200 | 12047315500 | 441500 | 441000 | 441500 | 441000 | 19 |
| 413 | 20240806 | 115100 | 12038932500 | 441000 | 441000 | 441500 | 441000 | 7 |
| 414 | 20240806 | 115000 | 12035845000 | 441500 | 441500 | 441500 | 441000 | 30 |
| 415 | 20240806 | 114900 | 12022613000 | 441000 | 441500 | 441500 | 441000 | 12 |
| 416 | 20240806 | 114800 | 12017318000 | 441000 | 441000 | 441500 | 441000 | 24 |
| 417 | 20240806 | 114700 | 12006733000 | 441500 | 441000 | 441500 | 441000 | 10 |
| 418 | 20240806 | 114600 | 12002321000 | 441500 | 441500 | 441500 | 441000 | 12 |
| 419 | 20240806 | 114500 | 11997025500 | 441000 | 441000 | 441500 | 441000 | 14 |
| 420 | 20240806 | 114400 | 11990850000 | 441000 | 441500 | 442000 | 441000 | 92 |
| 421 | 20240806 | 114300 | 11950261000 | 441500 | 441500 | 442000 | 441500 | 32 |
| 422 | 20240806 | 114200 | 11936127500 | 441500 | 441000 | 441500 | 440500 | 117 |
| 423 | 20240806 | 114100 | 11884518500 | 441000 | 440000 | 441000 | 440000 | 5 |
| 424 | 20240806 | 114000 | 11882314500 | 440000 | 440000 | 440500 | 440000 | 12 |
| 425 | 20240806 | 113900 | 11877032000 | 440000 | 440000 | 440500 | 440000 | 16 |
| 426 | 20240806 | 113800 | 11869990500 | 439500 | 440000 | 440000 | 439500 | 85 |
| 427 | 20240806 | 113700 | 11832592000 | 440000 | 439500 | 440000 | 439500 | 8 |
| 428 | 20240806 | 113600 | 11829074000 | 440000 | 439500 | 440000 | 439500 | 58 |
| 429 | 20240806 | 113500 | 11803559500 | 439500 | 439500 | 440000 | 439500 | 9 |
| 430 | 20240806 | 113400 | 11799602500 | 439500 | 440000 | 440500 | 439500 | 26 |
| 431 | 20240806 | 113300 | 11788159500 | 440500 | 439500 | 440500 | 439500 | 46 |
| 432 | 20240806 | 113200 | 11767924500 | 439500 | 440500 | 440500 | 439500 | 11 |
| 433 | 20240806 | 113100 | 11763086500 | 440500 | 439500 | 440500 | 439500 | 27 |
| 434 | 20240806 | 113000 | 11751200000 | 440000 | 440000 | 440000 | 440000 | 1 |
| 435 | 20240806 | 112900 | 11750760000 | 440500 | 439500 | 440500 | 439500 | 28 |
| 436 | 20240806 | 112800 | 11738435000 | 440000 | 439500 | 440000 | 439000 | 23 |
| 437 | 20240806 | 112700 | 11728323500 | 439500 | 439500 | 439500 | 439000 | 59 |
| 438 | 20240806 | 112600 | 11702393500 | 440000 | 439500 | 440000 | 439000 | 45 |
| 439 | 20240806 | 112500 | 11682615500 | 439000 | 439500 | 439500 | 439000 | 8 |
| 440 | 20240806 | 112400 | 11679101000 | 439000 | 439000 | 439500 | 439000 | 15 |
| 441 | 20240806 | 112300 | 11672511500 | 439000 | 439000 | 439500 | 439000 | 7 |
| 442 | 20240806 | 112200 | 11669437000 | 439500 | 440000 | 440000 | 439000 | 29 |
| 443 | 20240806 | 112100 | 11656694000 | 439500 | 439500 | 440000 | 439500 | 27 |
| 444 | 20240806 | 112000 | 11644825000 | 439500 | 440000 | 440500 | 439500 | 40 |
| 445 | 20240806 | 111900 | 11627230000 | 440000 | 440000 | 440500 | 440000 | 27 |
| 446 | 20240806 | 111800 | 11615349000 | 440500 | 440000 | 440500 | 440000 | 33 |
| 447 | 20240806 | 111700 | 11600821000 | 440000 | 440000 | 440000 | 439500 | 37 |
| 448 | 20240806 | 111600 | 11584543000 | 439500 | 439000 | 440000 | 439000 | 8 |
| 449 | 20240806 | 111500 | 11581026500 | 439500 | 438500 | 439500 | 438500 | 61 |
| 450 | 20240806 | 111400 | 11554248000 | 439000 | 438500 | 439000 | 438500 | 18 |
| 451 | 20240806 | 111300 | 11546352500 | 438500 | 439000 | 439000 | 438500 | 18 |
| 452 | 20240806 | 111200 | 11538454000 | 440000 | 439500 | 440000 | 439000 | 59 |
| 453 | 20240806 | 111100 | 11512515000 | 439500 | 440000 | 440000 | 439000 | 25 |
| 454 | 20240806 | 111000 | 11501538000 | 439500 | 439000 | 439500 | 438500 | 60 |
| 455 | 20240806 | 110900 | 11475195500 | 439000 | 439000 | 439500 | 439000 | 60 |
| 456 | 20240806 | 110800 | 11448852000 | 439500 | 439000 | 439500 | 439000 | 6 |
| 457 | 20240806 | 110700 | 11446216500 | 439000 | 439500 | 440000 | 439000 | 55 |
| 458 | 20240806 | 110600 | 11422044000 | 440000 | 440500 | 440500 | 440000 | 83 |
| 459 | 20240806 | 110500 | 11385523000 | 440000 | 440500 | 440500 | 440000 | 7 |
| 460 | 20240806 | 110400 | 11382440500 | 440000 | 440500 | 440500 | 440000 | 32 |
| 461 | 20240806 | 110300 | 11368347000 | 440500 | 441000 | 441000 | 440500 | 28 |
| 462 | 20240806 | 110200 | 11356012000 | 441000 | 441000 | 441500 | 439500 | 270 |
| 463 | 20240806 | 110100 | 11236939500 | 440500 | 439500 | 441000 | 439000 | 87 |
| 464 | 20240806 | 110000 | 11198664000 | 439000 | 439000 | 439000 | 438500 | 89 |
| 465 | 20240806 | 105900 | 11159612000 | 438500 | 438500 | 439000 | 438500 | 233 |
| 466 | 20240806 | 105800 | 11057404500 | 439000 | 439000 | 439500 | 439000 | 35 |
| 467 | 20240806 | 105700 | 11042039000 | 439000 | 439000 | 440000 | 438500 | 98 |
| 468 | 20240806 | 105600 | 10999008500 | 439000 | 439500 | 439500 | 439000 | 35 |
| 469 | 20240806 | 105500 | 10983638500 | 439500 | 440500 | 440500 | 439000 | 256 |
| 470 | 20240806 | 105400 | 10871014500 | 440000 | 440500 | 440500 | 440000 | 179 |
| 471 | 20240806 | 105300 | 10792225000 | 441000 | 440500 | 441000 | 440000 | 119 |
| 472 | 20240806 | 105200 | 10739755500 | 441000 | 440000 | 441000 | 440000 | 56 |
| 473 | 20240806 | 105100 | 10715086000 | 440000 | 440000 | 440500 | 440000 | 82 |
| 474 | 20240806 | 105000 | 10678986000 | 440000 | 439500 | 440000 | 438500 | 121 |
| 475 | 20240806 | 104900 | 10625825500 | 439000 | 439500 | 440500 | 439000 | 62 |
| 476 | 20240806 | 104800 | 10598568000 | 439000 | 438500 | 439000 | 438000 | 70 |
| 477 | 20240806 | 104700 | 10567853500 | 439000 | 438500 | 439000 | 438000 | 40 |
| 478 | 20240806 | 104600 | 10550329500 | 438000 | 438000 | 438000 | 437500 | 157 |
| 479 | 20240806 | 104500 | 10481580500 | 437500 | 439000 | 439000 | 436500 | 91 |
| 480 | 20240806 | 104400 | 10441747500 | 438000 | 435500 | 438000 | 435500 | 79 |
| 481 | 20240806 | 104300 | 10407264000 | 435500 | 436000 | 436500 | 435000 | 153 |
| 482 | 20240806 | 104200 | 10340624000 | 436000 | 436000 | 436000 | 435500 | 459 |
| 483 | 20240806 | 104100 | 10140586500 | 436000 | 437000 | 437000 | 436000 | 323 |
| 484 | 20240806 | 104000 | 9999681500 | 436500 | 437500 | 438000 | 436000 | 634 |
| 485 | 20240806 | 103900 | 9722634500 | 438000 | 438500 | 438500 | 437500 | 292 |
| 486 | 20240806 | 103800 | 9594711000 | 439000 | 438500 | 439000 | 438500 | 58 |
| 487 | 20240806 | 103700 | 9569277000 | 438500 | 438500 | 439000 | 438500 | 52 |
| 488 | 20240806 | 103600 | 9546470500 | 439000 | 439000 | 439500 | 438500 | 128 |
| 489 | 20240806 | 103500 | 9490289000 | 439000 | 440500 | 440500 | 439000 | 141 |
| 490 | 20240806 | 103400 | 9428318000 | 440000 | 440000 | 440500 | 440000 | 94 |
| 491 | 20240806 | 103300 | 9386957000 | 439500 | 440000 | 440000 | 439500 | 153 |
| 492 | 20240806 | 103200 | 9319683500 | 440500 | 441000 | 441500 | 440000 | 256 |
| 493 | 20240806 | 103100 | 9206951000 | 441000 | 443000 | 443000 | 441000 | 560 |
| 494 | 20240806 | 103000 | 8959350000 | 442500 | 443500 | 443500 | 442500 | 371 |
| 495 | 20240806 | 102900 | 8794990500 | 443500 | 444000 | 444500 | 443500 | 601 |
| 496 | 20240806 | 102800 | 8528236000 | 444000 | 444500 | 444500 | 444000 | 120 |
| 497 | 20240806 | 102700 | 8474951000 | 445000 | 444500 | 445000 | 444000 | 345 |
| 498 | 20240806 | 102600 | 8321703000 | 444000 | 444000 | 445000 | 444000 | 35 |
| 499 | 20240806 | 102500 | 8306155000 | 444000 | 445000 | 445000 | 444000 | 290 |
| 500 | 20240806 | 102400 | 8177373000 | 444500 | 444000 | 445000 | 444000 | 44 |
| 501 | 20240806 | 102300 | 8157816500 | 444500 | 444500 | 444500 | 444000 | 144 |
| 502 | 20240806 | 102200 | 8093855500 | 444000 | 444500 | 445500 | 444000 | 287 |
| 503 | 20240806 | 102100 | 7966290000 | 445000 | 444500 | 445500 | 444500 | 32 |
| 504 | 20240806 | 102000 | 7952053000 | 445500 | 444000 | 445500 | 444000 | 196 |
| 505 | 20240806 | 101900 | 7864930500 | 444000 | 444500 | 445000 | 444000 | 159 |
| 506 | 20240806 | 101800 | 7794262500 | 444500 | 444500 | 445000 | 443500 | 1043 |
| 507 | 20240806 | 101700 | 7330996000 | 444500 | 446000 | 446500 | 444500 | 944 |
| 508 | 20240806 | 101600 | 6910587000 | 446500 | 446000 | 446500 | 445500 | 80 |
| 509 | 20240806 | 101500 | 6874916000 | 446000 | 446000 | 446000 | 445500 | 105 |
| 510 | 20240806 | 101400 | 6828110000 | 446000 | 446500 | 447000 | 445500 | 87 |
| 511 | 20240806 | 101300 | 6789298000 | 446000 | 447000 | 447500 | 445500 | 996 |
| 512 | 20240806 | 101200 | 6344770000 | 447500 | 448000 | 448500 | 447500 | 146 |
| 513 | 20240806 | 101100 | 6279422500 | 447500 | 448000 | 448000 | 447500 | 22 |
| 514 | 20240806 | 101000 | 6269576500 | 448000 | 448500 | 449000 | 448000 | 731 |
| 515 | 20240806 | 100900 | 5941752500 | 448500 | 449000 | 449500 | 448500 | 110 |
| 516 | 20240806 | 100800 | 5892368000 | 449000 | 449000 | 449500 | 449000 | 51 |
| 517 | 20240806 | 100700 | 5869462500 | 449000 | 450500 | 450500 | 449000 | 262 |
| 518 | 20240806 | 100600 | 5751662000 | 450500 | 451000 | 451000 | 450000 | 67 |
| 519 | 20240806 | 100500 | 5721496000 | 450500 | 452000 | 452000 | 450500 | 44 |
| 520 | 20240806 | 100400 | 5701648500 | 452000 | 450000 | 452000 | 450000 | 60 |
| 521 | 20240806 | 100300 | 5674628500 | 450500 | 451000 | 452000 | 450000 | 360 |
| 522 | 20240806 | 100200 | 5512561000 | 451500 | 450500 | 451500 | 450500 | 38 |
| 523 | 20240806 | 100100 | 5495437500 | 451000 | 452000 | 452000 | 451000 | 153 |
| 524 | 20240806 | 100000 | 5426294500 | 452000 | 451000 | 452000 | 450500 | 77 |
| 525 | 20240806 | 095900 | 5391558500 | 450500 | 451000 | 451500 | 450500 | 104 |
| 526 | 20240806 | 095800 | 5344645500 | 451000 | 450500 | 451000 | 450500 | 14 |
| 527 | 20240806 | 095700 | 5338332500 | 451000 | 451500 | 451500 | 450500 | 35 |
| 528 | 20240806 | 095600 | 5322557000 | 451500 | 451500 | 452000 | 451500 | 96 |
| 529 | 20240806 | 095500 | 5279200500 | 451000 | 450000 | 451000 | 449500 | 59 |
| 530 | 20240806 | 095400 | 5252635000 | 450000 | 449500 | 450000 | 449500 | 80 |
| 531 | 20240806 | 095300 | 5216642500 | 449500 | 450000 | 450000 | 449500 | 103 |
| 532 | 20240806 | 095200 | 5170343500 | 450000 | 450000 | 450000 | 449500 | 22 |
| 533 | 20240806 | 095100 | 5160444000 | 450000 | 449000 | 450000 | 448500 | 69 |
| 534 | 20240806 | 095000 | 5129452000 | 449000 | 449500 | 449500 | 448500 | 128 |
| 535 | 20240806 | 094900 | 5071994500 | 450000 | 449500 | 450000 | 449000 | 61 |
| 536 | 20240806 | 094800 | 5044559000 | 449500 | 449500 | 450000 | 448500 | 25 |
| 537 | 20240806 | 094700 | 5033319000 | 449500 | 448500 | 449500 | 448000 | 45 |
| 538 | 20240806 | 094600 | 5013129500 | 449000 | 449000 | 449500 | 448500 | 49 |
| 539 | 20240806 | 094500 | 4991135000 | 449000 | 449500 | 449500 | 447500 | 204 |
| 540 | 20240806 | 094400 | 4899744500 | 449500 | 450000 | 450000 | 449500 | 112 |
| 541 | 20240806 | 094300 | 4849399000 | 450000 | 449500 | 450000 | 449000 | 44 |
| 542 | 20240806 | 094200 | 4829618000 | 449000 | 449000 | 449500 | 448500 | 30 |
| 543 | 20240806 | 094100 | 4816145500 | 449500 | 449500 | 449500 | 447500 | 49 |
| 544 | 20240806 | 094000 | 4794158000 | 450000 | 449000 | 450000 | 448500 | 69 |
| 545 | 20240806 | 093900 | 4763156500 | 448500 | 448500 | 449000 | 447500 | 292 |
| 546 | 20240806 | 093800 | 4632329500 | 449000 | 450000 | 450000 | 448000 | 35 |
| 547 | 20240806 | 093700 | 4616601000 | 448000 | 450500 | 451000 | 448000 | 148 |
| 548 | 20240806 | 093600 | 4550065000 | 450500 | 449000 | 450500 | 448500 | 159 |
| 549 | 20240806 | 093500 | 4478606000 | 448500 | 447500 | 449500 | 447500 | 363 |
| 550 | 20240806 | 093400 | 4315844000 | 448000 | 447000 | 448000 | 447000 | 85 |
| 551 | 20240806 | 093300 | 4277844500 | 447000 | 448500 | 449000 | 447000 | 225 |
| 552 | 20240806 | 093200 | 4177058000 | 448500 | 448000 | 449500 | 448000 | 113 |
| 553 | 20240806 | 093100 | 4126350000 | 448000 | 448000 | 448000 | 448000 | 48 |
| 554 | 20240806 | 093000 | 4104846000 | 448000 | 448500 | 448500 | 448000 | 70 |
| 555 | 20240806 | 092900 | 4073485500 | 448000 | 451000 | 451000 | 448000 | 285 |
| 556 | 20240806 | 092800 | 3945376000 | 452500 | 451000 | 452500 | 451000 | 7 |
| 557 | 20240806 | 092700 | 3942216000 | 450500 | 451500 | 452000 | 450500 | 18 |
| 558 | 20240806 | 092600 | 3934092500 | 451500 | 450000 | 452500 | 450000 | 266 |
| 559 | 20240806 | 092500 | 3813989500 | 450000 | 448000 | 450000 | 448000 | 192 |
| 560 | 20240806 | 092400 | 3727616500 | 448000 | 450500 | 450500 | 448000 | 295 |
| 561 | 20240806 | 092300 | 3595156500 | 450000 | 449500 | 451500 | 449000 | 40 |
| 562 | 20240806 | 092200 | 3577139000 | 449500 | 452500 | 452500 | 449500 | 242 |
| 563 | 20240806 | 092100 | 3468187000 | 453000 | 453000 | 453500 | 452500 | 89 |
| 564 | 20240806 | 092000 | 3427854500 | 454000 | 453500 | 454000 | 452000 | 76 |
| 565 | 20240806 | 091900 | 3393440000 | 453000 | 455500 | 455500 | 453000 | 78 |
| 566 | 20240806 | 091800 | 3357983500 | 455500 | 451000 | 456000 | 451000 | 315 |
| 567 | 20240806 | 091700 | 3214981500 | 450500 | 452500 | 454000 | 450500 | 155 |
| 568 | 20240806 | 091600 | 3145054500 | 453000 | 454500 | 454500 | 451500 | 240 |
| 569 | 20240806 | 091500 | 3036343500 | 456000 | 455500 | 456500 | 453000 | 323 |
| 570 | 20240806 | 091400 | 2889131500 | 456000 | 452000 | 456000 | 452000 | 285 |
| 571 | 20240806 | 091300 | 2759603000 | 455500 | 453500 | 456000 | 448500 | 840 |
| 572 | 20240806 | 091200 | 2379390000 | 453500 | 453500 | 456000 | 451500 | 368 |
| 573 | 20240806 | 091100 | 2212265000 | 454500 | 445500 | 454500 | 445000 | 532 |
| 574 | 20240806 | 091000 | 1972999500 | 445000 | 444500 | 448500 | 444500 | 121 |
| 575 | 20240806 | 090900 | 1919185500 | 444500 | 443000 | 451500 | 443000 | 207 |
| 576 | 20240806 | 090800 | 1826617500 | 443000 | 440000 | 443500 | 435500 | 874 |
| 577 | 20240806 | 090700 | 1442182000 | 440500 | 446500 | 446500 | 440500 | 498 |
| 578 | 20240806 | 090600 | 1220829500 | 447000 | 455500 | 456500 | 446500 | 407 |
| 579 | 20240806 | 090500 | 1037755000 | 451000 | 455000 | 456500 | 451000 | 143 |
| 580 | 20240806 | 090400 | 972857500 | 455500 | 454500 | 457000 | 452500 | 121 |
| 581 | 20240806 | 090300 | 917841000 | 453500 | 458000 | 458000 | 453500 | 221 |
| 582 | 20240806 | 090200 | 817243500 | 458000 | 460500 | 460500 | 456500 | 338 |
| 583 | 20240806 | 090100 | 662490500 | 460500 | 459000 | 461000 | 456500 | 442 |
| 584 | 20240806 | 090000 | 459918000 | 456500 | 457000 | 460000 | 455000 | 1001 |