36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 23285 |
| 3 | 20240806 | 185600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 4 | 20240806 | 185500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 5 | 20240806 | 185400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 6 | 20240806 | 185300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 7 | 20240806 | 185200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 8 | 20240806 | 185100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 9 | 20240806 | 185000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 10 | 20240806 | 184900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 11 | 20240806 | 184800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 12 | 20240806 | 184700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 13 | 20240806 | 184600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 14 | 20240806 | 184500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 15 | 20240806 | 184400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 16 | 20240806 | 184300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 17 | 20240806 | 184200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 18 | 20240806 | 184100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 19 | 20240806 | 184000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 20 | 20240806 | 183900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 21 | 20240806 | 183800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 22 | 20240806 | 183700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 23 | 20240806 | 183600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 24 | 20240806 | 183500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 25 | 20240806 | 183400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 26 | 20240806 | 183300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 27 | 20240806 | 183200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 28 | 20240806 | 183100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 29 | 20240806 | 183000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 30 | 20240806 | 182900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 31 | 20240806 | 182800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 32 | 20240806 | 182700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 23285 |
| 33 | 20240806 | 182600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 34 | 20240806 | 182500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 35 | 20240806 | 182400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 36 | 20240806 | 182300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 37 | 20240806 | 182200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 38 | 20240806 | 182100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 39 | 20240806 | 182000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 40 | 20240806 | 181900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 41 | 20240806 | 181800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 42 | 20240806 | 181700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 43 | 20240806 | 181600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 44 | 20240806 | 181500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 45 | 20240806 | 181400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 46 | 20240806 | 181300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 47 | 20240806 | 181200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 48 | 20240806 | 181100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 49 | 20240806 | 181000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 50 | 20240806 | 180900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 51 | 20240806 | 180800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 52 | 20240806 | 180700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 53 | 20240806 | 180600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 54 | 20240806 | 180500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 55 | 20240806 | 180400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 56 | 20240806 | 180300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 57 | 20240806 | 180200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 58 | 20240806 | 180100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 59 | 20240806 | 180000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 60 | 20240806 | 175900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 61 | 20240806 | 175800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 62 | 20240806 | 175700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 23285 |
| 63 | 20240806 | 175600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 64 | 20240806 | 175500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 65 | 20240806 | 175400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 66 | 20240806 | 175300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 67 | 20240806 | 175200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 68 | 20240806 | 175100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 69 | 20240806 | 175000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 70 | 20240806 | 174900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 71 | 20240806 | 174800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 72 | 20240806 | 174700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 73 | 20240806 | 174600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 74 | 20240806 | 174500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 75 | 20240806 | 174400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 76 | 20240806 | 174300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 77 | 20240806 | 174200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 78 | 20240806 | 174100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 79 | 20240806 | 174000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 80 | 20240806 | 173900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 81 | 20240806 | 173800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 82 | 20240806 | 173700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 83 | 20240806 | 173600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 84 | 20240806 | 173500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 85 | 20240806 | 173400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 86 | 20240806 | 173300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 87 | 20240806 | 173200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 88 | 20240806 | 173100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 89 | 20240806 | 173000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 90 | 20240806 | 172900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 91 | 20240806 | 172800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 92 | 20240806 | 172700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 23285 |
| 93 | 20240806 | 172600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 94 | 20240806 | 172500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 95 | 20240806 | 172400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 96 | 20240806 | 172300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 97 | 20240806 | 172200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 98 | 20240806 | 172100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 99 | 20240806 | 172000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 100 | 20240806 | 171900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 101 | 20240806 | 171800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 102 | 20240806 | 171700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 103 | 20240806 | 171600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 104 | 20240806 | 171500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 105 | 20240806 | 171400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 106 | 20240806 | 171300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 107 | 20240806 | 171200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 108 | 20240806 | 171100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 109 | 20240806 | 171000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 110 | 20240806 | 170900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 111 | 20240806 | 170800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 112 | 20240806 | 170700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 113 | 20240806 | 170600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 114 | 20240806 | 170500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 115 | 20240806 | 170400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 116 | 20240806 | 170300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 117 | 20240806 | 170200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 118 | 20240806 | 170100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 119 | 20240806 | 170000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 120 | 20240806 | 165900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 121 | 20240806 | 165800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 122 | 20240806 | 165700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 23285 |
| 123 | 20240806 | 165600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 124 | 20240806 | 165500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 125 | 20240806 | 165400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 126 | 20240806 | 165300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 127 | 20240806 | 165200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 128 | 20240806 | 165100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 129 | 20240806 | 165000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 130 | 20240806 | 164900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 131 | 20240806 | 164800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 132 | 20240806 | 164700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 133 | 20240806 | 164600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 134 | 20240806 | 164500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 135 | 20240806 | 164400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 136 | 20240806 | 164300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 137 | 20240806 | 164200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 138 | 20240806 | 164100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 139 | 20240806 | 164000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 140 | 20240806 | 163900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 141 | 20240806 | 163800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 142 | 20240806 | 163700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 143 | 20240806 | 163600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 144 | 20240806 | 163500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 145 | 20240806 | 163400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 146 | 20240806 | 163300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 147 | 20240806 | 163200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 148 | 20240806 | 163100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 149 | 20240806 | 163000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 150 | 20240806 | 162900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 151 | 20240806 | 162800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 152 | 20240806 | 162700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 23285 |
| 153 | 20240806 | 162600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 154 | 20240806 | 162500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 155 | 20240806 | 162400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 156 | 20240806 | 162300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 157 | 20240806 | 162200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 158 | 20240806 | 162100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 159 | 20240806 | 162000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 160 | 20240806 | 161900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 161 | 20240806 | 161800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 162 | 20240806 | 161700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 163 | 20240806 | 161600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 164 | 20240806 | 161500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 165 | 20240806 | 161400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 166 | 20240806 | 161300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 167 | 20240806 | 161200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 168 | 20240806 | 161100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 169 | 20240806 | 161000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 170 | 20240806 | 160900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 171 | 20240806 | 160800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 172 | 20240806 | 160700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 173 | 20240806 | 160600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 174 | 20240806 | 160500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 175 | 20240806 | 160400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 176 | 20240806 | 160300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 177 | 20240806 | 160200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 178 | 20240806 | 160100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 179 | 20240806 | 160000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 180 | 20240806 | 155900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 181 | 20240806 | 155800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 182 | 20240806 | 155700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 23285 |
| 183 | 20240806 | 155600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 184 | 20240806 | 155500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 185 | 20240806 | 155400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 186 | 20240806 | 155300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 187 | 20240806 | 155200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 188 | 20240806 | 155100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 189 | 20240806 | 155000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 190 | 20240806 | 154900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 191 | 20240806 | 154800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 192 | 20240806 | 154700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 193 | 20240806 | 154600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 194 | 20240806 | 154500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 195 | 20240806 | 154400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 196 | 20240806 | 154300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 197 | 20240806 | 154200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 198 | 20240806 | 154100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 199 | 20240806 | 154000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 200 | 20240806 | 153900 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 201 | 20240806 | 153800 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 202 | 20240806 | 153700 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 203 | 20240806 | 153600 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 204 | 20240806 | 153500 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 205 | 20240806 | 153400 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 206 | 20240806 | 153300 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 207 | 20240806 | 153200 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 208 | 20240806 | 153100 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 209 | 20240806 | 153000 | 356778607000 | 264000 | 264000 | 264000 | 264000 | 23285 |
| 210 | 20240806 | 152900 | 350631367000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 211 | 20240806 | 152800 | 350631367000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 212 | 20240806 | 152700 | 350631367000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 213 | 20240806 | 152600 | 350631367000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 214 | 20240806 | 152500 | 350631367000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 215 | 20240806 | 152400 | 350631367000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 216 | 20240806 | 152300 | 350631367000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 217 | 20240806 | 152200 | 350631367000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 218 | 20240806 | 152100 | 350631367000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 219 | 20240806 | 152000 | 350631367000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 220 | 20240806 | 151900 | 350631367000 | 265500 | 265500 | 265500 | 265000 | 3419 |
| 221 | 20240806 | 151800 | 349725041500 | 265000 | 265000 | 265500 | 265000 | 3086 |
| 222 | 20240806 | 151700 | 348906195500 | 265500 | 265500 | 265500 | 265000 | 3150 |
| 223 | 20240806 | 151600 | 348070722000 | 265000 | 265000 | 265500 | 265000 | 2058 |
| 224 | 20240806 | 151500 | 347525186500 | 265000 | 265000 | 266000 | 265000 | 4650 |
| 225 | 20240806 | 151400 | 346290797500 | 265500 | 265500 | 265500 | 265000 | 1042 |
| 226 | 20240806 | 151300 | 346014332000 | 265500 | 266000 | 266000 | 265000 | 4896 |
| 227 | 20240806 | 151200 | 344714479500 | 265500 | 265500 | 266000 | 265500 | 2464 |
| 228 | 20240806 | 151100 | 344059915000 | 265500 | 266000 | 266000 | 265500 | 886 |
| 229 | 20240806 | 151000 | 343824516000 | 265500 | 266000 | 266000 | 265500 | 1334 |
| 230 | 20240806 | 150900 | 343470002000 | 266000 | 265500 | 266000 | 265500 | 1269 |
| 231 | 20240806 | 150800 | 343132596000 | 266000 | 265500 | 266000 | 265500 | 944 |
| 232 | 20240806 | 150700 | 342881786500 | 266000 | 266000 | 266000 | 265500 | 1236 |
| 233 | 20240806 | 150600 | 342553124500 | 265500 | 265500 | 266000 | 265500 | 889 |
| 234 | 20240806 | 150500 | 342316839500 | 266000 | 265500 | 266000 | 265000 | 2067 |
| 235 | 20240806 | 150400 | 341768083000 | 265500 | 265500 | 265500 | 265000 | 662 |
| 236 | 20240806 | 150300 | 341592451000 | 265000 | 265500 | 266000 | 265000 | 2755 |
| 237 | 20240806 | 150200 | 340861120000 | 265000 | 265500 | 265500 | 264500 | 5347 |
| 238 | 20240806 | 150100 | 339444089000 | 265500 | 265500 | 265500 | 265000 | 1144 |
| 239 | 20240806 | 150000 | 339140722000 | 265000 | 265000 | 265500 | 265000 | 779 |
| 240 | 20240806 | 145900 | 338934035500 | 265000 | 265500 | 265500 | 265000 | 1415 |
| 241 | 20240806 | 145800 | 338558952000 | 265000 | 265000 | 265500 | 265000 | 776 |
| 242 | 20240806 | 145700 | 338353231000 | 265000 | 265000 | 266000 | 265000 | 7836 |
| 243 | 20240806 | 145600 | 336274646500 | 265500 | 265500 | 266000 | 265000 | 1608 |
| 244 | 20240806 | 145500 | 335847783500 | 265500 | 265500 | 266000 | 265000 | 4637 |
| 245 | 20240806 | 145400 | 334616682500 | 265500 | 266000 | 266000 | 265500 | 1040 |
| 246 | 20240806 | 145300 | 334340297000 | 266000 | 266000 | 266000 | 265500 | 1114 |
| 247 | 20240806 | 145200 | 334044137000 | 266000 | 265500 | 266000 | 265500 | 954 |
| 248 | 20240806 | 145100 | 333790594000 | 265500 | 266000 | 266000 | 265500 | 659 |
| 249 | 20240806 | 145000 | 333615549500 | 266000 | 265500 | 266000 | 265000 | 2603 |
| 250 | 20240806 | 144900 | 332924562000 | 265000 | 265000 | 265000 | 264500 | 4892 |
| 251 | 20240806 | 144800 | 331628346500 | 264500 | 265000 | 265000 | 264500 | 2083 |
| 252 | 20240806 | 144700 | 331076502500 | 265000 | 265000 | 265000 | 264500 | 1398 |
| 253 | 20240806 | 144600 | 330706616500 | 265000 | 265500 | 265500 | 264500 | 1534 |
| 254 | 20240806 | 144500 | 330300252500 | 265000 | 265500 | 265500 | 265000 | 714 |
| 255 | 20240806 | 144400 | 330110994500 | 265500 | 265500 | 265500 | 265000 | 956 |
| 256 | 20240806 | 144300 | 329857256000 | 265000 | 264000 | 265500 | 264000 | 6177 |
| 257 | 20240806 | 144200 | 328221254000 | 264000 | 264000 | 264500 | 264000 | 501 |
| 258 | 20240806 | 144100 | 328088945000 | 264000 | 265000 | 265000 | 264000 | 1315 |
| 259 | 20240806 | 144000 | 327741137500 | 264500 | 264500 | 265000 | 264000 | 2956 |
| 260 | 20240806 | 143900 | 326959226000 | 264500 | 265000 | 265000 | 264500 | 477 |
| 261 | 20240806 | 143800 | 326832976500 | 264500 | 264500 | 265000 | 264500 | 1305 |
| 262 | 20240806 | 143700 | 326487677500 | 264500 | 265000 | 265000 | 264500 | 784 |
| 263 | 20240806 | 143600 | 326280047500 | 264500 | 265500 | 265500 | 264500 | 2756 |
| 264 | 20240806 | 143500 | 325549649500 | 265000 | 265000 | 265500 | 265000 | 1249 |
| 265 | 20240806 | 143400 | 325218577500 | 265500 | 265500 | 265500 | 265000 | 2610 |
| 266 | 20240806 | 143300 | 324525825000 | 265000 | 265500 | 265500 | 265000 | 575 |
| 267 | 20240806 | 143200 | 324373367500 | 265500 | 265000 | 265500 | 264500 | 1365 |
| 268 | 20240806 | 143100 | 324011657000 | 265000 | 264500 | 265000 | 264500 | 656 |
| 269 | 20240806 | 143000 | 323838010000 | 265000 | 264500 | 265000 | 264500 | 801 |
| 270 | 20240806 | 142900 | 323625871000 | 265000 | 265000 | 265500 | 264500 | 3148 |
| 271 | 20240806 | 142800 | 322791770500 | 265500 | 265000 | 265500 | 265000 | 493 |
| 272 | 20240806 | 142700 | 322661001500 | 265000 | 265000 | 266000 | 265000 | 2745 |
| 273 | 20240806 | 142600 | 321932216500 | 265000 | 265500 | 265500 | 265000 | 1013 |
| 274 | 20240806 | 142500 | 321663344500 | 265500 | 265500 | 266000 | 265000 | 3107 |
| 275 | 20240806 | 142400 | 320837986000 | 265000 | 264500 | 265500 | 264500 | 3785 |
| 276 | 20240806 | 142300 | 319834195000 | 265000 | 264000 | 265000 | 264000 | 1993 |
| 277 | 20240806 | 142200 | 319306899500 | 264500 | 264500 | 264500 | 264000 | 550 |
| 278 | 20240806 | 142100 | 319161568000 | 264000 | 264500 | 264500 | 264000 | 651 |
| 279 | 20240806 | 142000 | 318989471500 | 264000 | 264000 | 264500 | 264000 | 308 |
| 280 | 20240806 | 141900 | 318908091500 | 264500 | 264000 | 264500 | 263500 | 1818 |
| 281 | 20240806 | 141800 | 318428103000 | 263500 | 263000 | 264000 | 263000 | 834 |
| 282 | 20240806 | 141700 | 318208332000 | 263500 | 263500 | 264000 | 263000 | 1835 |
| 283 | 20240806 | 141600 | 317724789000 | 263000 | 264000 | 264000 | 263000 | 1231 |
| 284 | 20240806 | 141500 | 317400395000 | 264000 | 262500 | 264000 | 262500 | 2287 |
| 285 | 20240806 | 141400 | 316798160500 | 262500 | 262500 | 263000 | 262500 | 275 |
| 286 | 20240806 | 141300 | 316725920500 | 263000 | 262500 | 263000 | 262000 | 1857 |
| 287 | 20240806 | 141200 | 316238766000 | 262000 | 262000 | 263000 | 262000 | 693 |
| 288 | 20240806 | 141100 | 316056886000 | 262000 | 263000 | 263000 | 262000 | 2364 |
| 289 | 20240806 | 141000 | 315436319500 | 263000 | 263000 | 263000 | 262500 | 864 |
| 290 | 20240806 | 140900 | 315209297000 | 263000 | 263000 | 263000 | 262500 | 604 |
| 291 | 20240806 | 140800 | 315050673500 | 262500 | 262000 | 263000 | 262000 | 2625 |
| 292 | 20240806 | 140700 | 314361256500 | 262000 | 262500 | 263000 | 262000 | 2735 |
| 293 | 20240806 | 140600 | 313643347500 | 262500 | 262500 | 263000 | 262500 | 1687 |
| 294 | 20240806 | 140500 | 313200400000 | 262500 | 263000 | 263500 | 262500 | 2262 |
| 295 | 20240806 | 140400 | 312605516500 | 263000 | 263500 | 263500 | 263000 | 459 |
| 296 | 20240806 | 140300 | 312484702000 | 263000 | 263500 | 264000 | 263000 | 846 |
| 297 | 20240806 | 140200 | 312261789000 | 264000 | 263000 | 264000 | 262500 | 1067 |
| 298 | 20240806 | 140100 | 311980931500 | 263000 | 263000 | 263500 | 262500 | 1441 |
| 299 | 20240806 | 140000 | 311602108000 | 263000 | 262500 | 263500 | 262500 | 2199 |
| 300 | 20240806 | 135900 | 311023648500 | 263000 | 263000 | 263000 | 262500 | 999 |
| 301 | 20240806 | 135800 | 310761278000 | 263000 | 263500 | 264000 | 262500 | 5113 |
| 302 | 20240806 | 135700 | 309415969500 | 263500 | 264000 | 264000 | 263500 | 650 |
| 303 | 20240806 | 135600 | 309244661500 | 264000 | 264000 | 264500 | 263500 | 2001 |
| 304 | 20240806 | 135500 | 308716443500 | 264000 | 264500 | 264500 | 264000 | 905 |
| 305 | 20240806 | 135400 | 308477312500 | 264500 | 264000 | 264500 | 263500 | 1784 |
| 306 | 20240806 | 135300 | 308005892000 | 264000 | 263500 | 264000 | 263000 | 1454 |
| 307 | 20240806 | 135200 | 307622559000 | 263500 | 263000 | 263500 | 263000 | 803 |
| 308 | 20240806 | 135100 | 307411204500 | 263000 | 263500 | 263500 | 262000 | 14022 |
| 309 | 20240806 | 135000 | 303728022500 | 263500 | 263500 | 264000 | 263000 | 6110 |
| 310 | 20240806 | 134900 | 302118258000 | 264000 | 264000 | 264000 | 263500 | 584 |
| 311 | 20240806 | 134800 | 301964345000 | 263500 | 264000 | 264000 | 263500 | 540 |
| 312 | 20240806 | 134700 | 301821922500 | 263500 | 263500 | 264000 | 263500 | 1456 |
| 313 | 20240806 | 134600 | 301437670000 | 264000 | 264500 | 264500 | 263500 | 5889 |
| 314 | 20240806 | 134500 | 299882835000 | 264000 | 264500 | 265000 | 264000 | 1821 |
| 315 | 20240806 | 134400 | 299401361500 | 265000 | 265000 | 265000 | 264500 | 488 |
| 316 | 20240806 | 134300 | 299272109000 | 265000 | 264000 | 265000 | 264000 | 684 |
| 317 | 20240806 | 134200 | 299091220000 | 264000 | 264000 | 264500 | 264000 | 928 |
| 318 | 20240806 | 134100 | 298845879000 | 264500 | 264000 | 264500 | 264000 | 406 |
| 319 | 20240806 | 134000 | 298738646000 | 264000 | 264500 | 264500 | 264000 | 907 |
| 320 | 20240806 | 133900 | 298498936500 | 264500 | 265000 | 265000 | 264000 | 731 |
| 321 | 20240806 | 133800 | 298305616000 | 264500 | 264500 | 265000 | 264000 | 1218 |
| 322 | 20240806 | 133700 | 297983420000 | 264500 | 264000 | 265000 | 264000 | 1508 |
| 323 | 20240806 | 133600 | 297584674500 | 264000 | 264500 | 264500 | 264000 | 386 |
| 324 | 20240806 | 133500 | 297482621500 | 264500 | 265000 | 265000 | 264000 | 2628 |
| 325 | 20240806 | 133400 | 296787624500 | 264500 | 265000 | 265000 | 264500 | 1614 |
| 326 | 20240806 | 133300 | 296360045000 | 265000 | 264000 | 265000 | 264000 | 2992 |
| 327 | 20240806 | 133200 | 295568771000 | 264500 | 265500 | 265500 | 264000 | 6578 |
| 328 | 20240806 | 133100 | 293826696500 | 265000 | 266000 | 266000 | 265000 | 2398 |
| 329 | 20240806 | 133000 | 293190165000 | 266000 | 266000 | 266000 | 265500 | 427 |
| 330 | 20240806 | 132900 | 293076723000 | 265500 | 266000 | 266000 | 265500 | 1834 |
| 331 | 20240806 | 132800 | 292589401000 | 266000 | 267000 | 267500 | 266000 | 12726 |
| 332 | 20240806 | 132700 | 289195325500 | 267000 | 267000 | 267500 | 267000 | 590 |
| 333 | 20240806 | 132600 | 289037585000 | 267000 | 267000 | 267500 | 267000 | 638 |
| 334 | 20240806 | 132500 | 288867078500 | 267500 | 267000 | 267500 | 267000 | 822 |
| 335 | 20240806 | 132400 | 288647338500 | 267500 | 267000 | 267500 | 267000 | 456 |
| 336 | 20240806 | 132300 | 288525476000 | 267000 | 267500 | 268000 | 267000 | 1763 |
| 337 | 20240806 | 132200 | 288053908000 | 268000 | 268500 | 268500 | 267500 | 1784 |
| 338 | 20240806 | 132100 | 287575605000 | 268500 | 269000 | 269000 | 268000 | 5060 |
| 339 | 20240806 | 132000 | 286217030500 | 269000 | 268500 | 269000 | 268000 | 3133 |
| 340 | 20240806 | 131900 | 285375656500 | 268500 | 268500 | 268500 | 268000 | 1594 |
| 341 | 20240806 | 131800 | 284947778000 | 268500 | 267500 | 268500 | 267500 | 2646 |
| 342 | 20240806 | 131700 | 284238599500 | 267500 | 268000 | 268000 | 267500 | 331 |
| 343 | 20240806 | 131600 | 284149976500 | 267500 | 268000 | 268000 | 267500 | 702 |
| 344 | 20240806 | 131500 | 283962099000 | 267500 | 267500 | 268000 | 267500 | 871 |
| 345 | 20240806 | 131400 | 283729074500 | 267500 | 268000 | 268000 | 267500 | 223 |
| 346 | 20240806 | 131300 | 283669376500 | 268000 | 267500 | 268000 | 267000 | 2014 |
| 347 | 20240806 | 131200 | 283130487500 | 267000 | 267500 | 267500 | 267000 | 247 |
| 348 | 20240806 | 131100 | 283064458000 | 267000 | 266500 | 267500 | 266500 | 551 |
| 349 | 20240806 | 131000 | 282917349500 | 267000 | 267000 | 267000 | 266500 | 738 |
| 350 | 20240806 | 130900 | 282720391000 | 267000 | 267000 | 267000 | 266500 | 422 |
| 351 | 20240806 | 130800 | 282607817500 | 267000 | 267000 | 267500 | 266500 | 1618 |
| 352 | 20240806 | 130700 | 282175782500 | 266500 | 267000 | 267000 | 266500 | 2256 |
| 353 | 20240806 | 130600 | 281573496000 | 266500 | 267000 | 267000 | 266500 | 341 |
| 354 | 20240806 | 130500 | 281482550000 | 266500 | 267000 | 267000 | 266500 | 542 |
| 355 | 20240806 | 130400 | 281337932000 | 267000 | 267000 | 267000 | 266500 | 663 |
| 356 | 20240806 | 130300 | 281161023000 | 267000 | 266500 | 267000 | 266500 | 539 |
| 357 | 20240806 | 130200 | 281017196500 | 267000 | 268000 | 268000 | 266500 | 6703 |
| 358 | 20240806 | 130100 | 279223588000 | 268500 | 268500 | 268500 | 268000 | 339 |
| 359 | 20240806 | 130000 | 279132690000 | 268000 | 268000 | 268500 | 267500 | 2538 |
| 360 | 20240806 | 125900 | 278452424500 | 268000 | 268000 | 268000 | 267500 | 2417 |
| 361 | 20240806 | 125800 | 277804694000 | 268000 | 267500 | 268000 | 267500 | 1463 |
| 362 | 20240806 | 125700 | 277412731500 | 267500 | 267000 | 268000 | 267000 | 2059 |
| 363 | 20240806 | 125600 | 276861914500 | 267500 | 267500 | 267500 | 267000 | 735 |
| 364 | 20240806 | 125500 | 276665493000 | 267000 | 267000 | 267500 | 267000 | 619 |
| 365 | 20240806 | 125400 | 276500021000 | 267500 | 267500 | 268000 | 267000 | 3112 |
| 366 | 20240806 | 125300 | 275667586000 | 267500 | 266500 | 267500 | 266500 | 1234 |
| 367 | 20240806 | 125200 | 275338064000 | 266500 | 267000 | 267000 | 266500 | 868 |
| 368 | 20240806 | 125100 | 275106432000 | 266500 | 266500 | 267000 | 266000 | 1345 |
| 369 | 20240806 | 125000 | 274747679500 | 266500 | 266500 | 267000 | 266000 | 1929 |
| 370 | 20240806 | 124900 | 274233620500 | 267000 | 266000 | 267000 | 266000 | 1233 |
| 371 | 20240806 | 124800 | 273905082000 | 266500 | 265500 | 266500 | 265500 | 1446 |
| 372 | 20240806 | 124700 | 273520376000 | 266000 | 265500 | 266000 | 265500 | 552 |
| 373 | 20240806 | 124600 | 273373695000 | 265500 | 265500 | 266000 | 265000 | 5764 |
| 374 | 20240806 | 124500 | 271844314500 | 266000 | 266000 | 266000 | 265500 | 208 |
| 375 | 20240806 | 124400 | 271789038500 | 266000 | 265500 | 266000 | 265500 | 169 |
| 376 | 20240806 | 124300 | 271744144500 | 265500 | 265500 | 266000 | 265000 | 504 |
| 377 | 20240806 | 124200 | 271610301500 | 265500 | 265500 | 265500 | 265000 | 836 |
| 378 | 20240806 | 124100 | 271388391500 | 265500 | 265000 | 265500 | 265000 | 627 |
| 379 | 20240806 | 124000 | 271222094500 | 265500 | 265500 | 265500 | 265000 | 1638 |
| 380 | 20240806 | 123900 | 270787290000 | 265500 | 265500 | 266000 | 265000 | 1235 |
| 381 | 20240806 | 123800 | 270459379000 | 265500 | 265000 | 265500 | 265000 | 408 |
| 382 | 20240806 | 123700 | 270351200000 | 265500 | 265500 | 266000 | 265000 | 757 |
| 383 | 20240806 | 123600 | 270150193500 | 265500 | 265500 | 265500 | 265000 | 1136 |
| 384 | 20240806 | 123500 | 269848624500 | 265500 | 265500 | 266000 | 265000 | 1645 |
| 385 | 20240806 | 123400 | 269411892000 | 265500 | 265500 | 266000 | 265500 | 618 |
| 386 | 20240806 | 123300 | 269247711000 | 265500 | 266000 | 266000 | 265500 | 375 |
| 387 | 20240806 | 123200 | 269148073500 | 266000 | 265500 | 266000 | 265500 | 388 |
| 388 | 20240806 | 123100 | 269045029500 | 266000 | 266000 | 266000 | 265500 | 1272 |
| 389 | 20240806 | 123000 | 268707137000 | 265500 | 266000 | 266000 | 265500 | 277 |
| 390 | 20240806 | 122900 | 268633511500 | 265500 | 266000 | 266000 | 265500 | 1026 |
| 391 | 20240806 | 122800 | 268361072000 | 265500 | 266000 | 266000 | 265500 | 542 |
| 392 | 20240806 | 122700 | 268217071500 | 265500 | 266000 | 266000 | 265500 | 223 |
| 393 | 20240806 | 122600 | 268157783000 | 266000 | 266000 | 266000 | 265500 | 224 |
| 394 | 20240806 | 122500 | 268098228000 | 265500 | 265500 | 266000 | 265000 | 412 |
| 395 | 20240806 | 122400 | 267988845000 | 265000 | 266500 | 266500 | 265000 | 1950 |
| 396 | 20240806 | 122300 | 267470897500 | 266000 | 266000 | 266000 | 265500 | 853 |
| 397 | 20240806 | 122200 | 267244036500 | 265500 | 265000 | 266000 | 265000 | 1399 |
| 398 | 20240806 | 122100 | 266872675500 | 265000 | 265000 | 265500 | 265000 | 367 |
| 399 | 20240806 | 122000 | 266775283500 | 265000 | 265000 | 265500 | 264500 | 2893 |
| 400 | 20240806 | 121900 | 266008611500 | 264500 | 265000 | 265000 | 264500 | 472 |
| 401 | 20240806 | 121800 | 265883689500 | 265000 | 264500 | 265000 | 264500 | 753 |
| 402 | 20240806 | 121700 | 265684198000 | 265000 | 264500 | 265000 | 264000 | 796 |
| 403 | 20240806 | 121600 | 265473656500 | 264000 | 264000 | 264500 | 264000 | 345 |
| 404 | 20240806 | 121500 | 265382484000 | 264500 | 264000 | 264500 | 264000 | 552 |
| 405 | 20240806 | 121400 | 265236657000 | 264500 | 264000 | 264500 | 264000 | 784 |
| 406 | 20240806 | 121300 | 265029620000 | 264000 | 264000 | 264500 | 264000 | 365 |
| 407 | 20240806 | 121200 | 264933236000 | 264000 | 264000 | 264500 | 264000 | 181 |
| 408 | 20240806 | 121100 | 264885427500 | 264500 | 264000 | 264500 | 264000 | 329 |
| 409 | 20240806 | 121000 | 264798561500 | 264000 | 264000 | 264500 | 263500 | 598 |
| 410 | 20240806 | 120900 | 264640781000 | 263500 | 265000 | 265000 | 263500 | 5690 |
| 411 | 20240806 | 120800 | 263137807000 | 265000 | 265000 | 265000 | 264500 | 167 |
| 412 | 20240806 | 120700 | 263093600000 | 265000 | 265000 | 265000 | 264500 | 357 |
| 413 | 20240806 | 120600 | 262999053500 | 265000 | 264000 | 265000 | 264000 | 2239 |
| 414 | 20240806 | 120500 | 262406969000 | 264500 | 263500 | 264500 | 263500 | 1239 |
| 415 | 20240806 | 120400 | 262079864500 | 264000 | 263500 | 264000 | 263500 | 902 |
| 416 | 20240806 | 120300 | 261842064500 | 263500 | 264000 | 264500 | 263500 | 1258 |
| 417 | 20240806 | 120200 | 261510175000 | 264500 | 264000 | 264500 | 264000 | 841 |
| 418 | 20240806 | 120100 | 261288138500 | 264000 | 264500 | 264500 | 263500 | 2420 |
| 419 | 20240806 | 120000 | 260649589000 | 264500 | 264500 | 265000 | 264000 | 2257 |
| 420 | 20240806 | 115900 | 260053058000 | 265000 | 265000 | 265500 | 264500 | 1639 |
| 421 | 20240806 | 115800 | 259618707000 | 265500 | 265500 | 265500 | 265000 | 355 |
| 422 | 20240806 | 115700 | 259524591500 | 265500 | 265000 | 265500 | 265000 | 964 |
| 423 | 20240806 | 115600 | 259269050000 | 265000 | 266000 | 266000 | 265000 | 1338 |
| 424 | 20240806 | 115500 | 258914192000 | 265500 | 266000 | 266000 | 265500 | 3795 |
| 425 | 20240806 | 115400 | 257905507000 | 266500 | 267000 | 267000 | 266000 | 2789 |
| 426 | 20240806 | 115300 | 257162141500 | 267000 | 267000 | 267000 | 266500 | 407 |
| 427 | 20240806 | 115200 | 257053573500 | 267000 | 266500 | 267000 | 266500 | 636 |
| 428 | 20240806 | 115100 | 256883939000 | 266500 | 266500 | 267000 | 266500 | 506 |
| 429 | 20240806 | 115000 | 256748904500 | 266500 | 267500 | 267500 | 266500 | 602 |
| 430 | 20240806 | 114900 | 256588203000 | 267000 | 268000 | 268000 | 266500 | 8621 |
| 431 | 20240806 | 114800 | 254284093000 | 268000 | 267500 | 268000 | 267500 | 354 |
| 432 | 20240806 | 114700 | 254189306500 | 267500 | 267500 | 268000 | 267500 | 665 |
| 433 | 20240806 | 114600 | 254011214000 | 267500 | 267500 | 268000 | 267500 | 451 |
| 434 | 20240806 | 114500 | 253890480500 | 268000 | 268000 | 268000 | 267500 | 912 |
| 435 | 20240806 | 114400 | 253646127500 | 268000 | 268000 | 268000 | 267500 | 1044 |
| 436 | 20240806 | 114300 | 253366361000 | 268000 | 268000 | 268000 | 267500 | 784 |
| 437 | 20240806 | 114200 | 253156308000 | 268000 | 268000 | 268000 | 267500 | 892 |
| 438 | 20240806 | 114100 | 252917361000 | 268000 | 268500 | 268500 | 267500 | 996 |
| 439 | 20240806 | 114000 | 252650462000 | 268000 | 268500 | 268500 | 268000 | 773 |
| 440 | 20240806 | 113900 | 252443150500 | 268500 | 268500 | 268500 | 268000 | 396 |
| 441 | 20240806 | 113800 | 252336859500 | 268500 | 267500 | 268500 | 267500 | 613 |
| 442 | 20240806 | 113700 | 252172595000 | 267500 | 267500 | 268000 | 267000 | 3001 |
| 443 | 20240806 | 113600 | 251369898500 | 267000 | 267500 | 267500 | 267000 | 485 |
| 444 | 20240806 | 113500 | 251240286500 | 267500 | 267500 | 268000 | 267000 | 1894 |
| 445 | 20240806 | 113400 | 250733576500 | 268000 | 268500 | 268500 | 267500 | 1723 |
| 446 | 20240806 | 113300 | 250271776000 | 268500 | 267500 | 268500 | 267000 | 1735 |
| 447 | 20240806 | 113200 | 249806977500 | 267500 | 267500 | 267500 | 267000 | 1135 |
| 448 | 20240806 | 113100 | 249503638000 | 267000 | 267500 | 268000 | 267000 | 1562 |
| 449 | 20240806 | 113000 | 249085777000 | 267500 | 268000 | 268000 | 267000 | 1650 |
| 450 | 20240806 | 112900 | 248644233500 | 267500 | 267000 | 268000 | 267000 | 1429 |
| 451 | 20240806 | 112800 | 248261764500 | 267000 | 266500 | 268000 | 266000 | 3341 |
| 452 | 20240806 | 112700 | 247369524500 | 266000 | 266500 | 266500 | 266000 | 855 |
| 453 | 20240806 | 112600 | 247141869000 | 266500 | 265500 | 266500 | 265500 | 1338 |
| 454 | 20240806 | 112500 | 246785723000 | 266000 | 265000 | 266000 | 265000 | 624 |
| 455 | 20240806 | 112400 | 246620018000 | 265500 | 265000 | 265500 | 265000 | 468 |
| 456 | 20240806 | 112300 | 246495811000 | 265000 | 265000 | 266000 | 265000 | 1396 |
| 457 | 20240806 | 112200 | 246125405000 | 265000 | 264500 | 265500 | 264500 | 1113 |
| 458 | 20240806 | 112100 | 245830223000 | 264500 | 265000 | 265500 | 264500 | 1149 |
| 459 | 20240806 | 112000 | 245525954500 | 265000 | 264500 | 265500 | 264500 | 960 |
| 460 | 20240806 | 111900 | 245271505500 | 264500 | 265500 | 265500 | 264500 | 1425 |
| 461 | 20240806 | 111800 | 244893885500 | 265500 | 265000 | 265500 | 265000 | 869 |
| 462 | 20240806 | 111700 | 244663190000 | 265500 | 264500 | 265500 | 264500 | 1047 |
| 463 | 20240806 | 111600 | 244385477500 | 265000 | 264500 | 265000 | 264000 | 852 |
| 464 | 20240806 | 111500 | 244160171000 | 264500 | 263500 | 265000 | 263000 | 2159 |
| 465 | 20240806 | 111400 | 243590409000 | 263500 | 263000 | 264000 | 262500 | 4142 |
| 466 | 20240806 | 111300 | 242500296000 | 263000 | 264500 | 264500 | 263000 | 7530 |
| 467 | 20240806 | 111200 | 240515077000 | 264500 | 265500 | 265500 | 264000 | 3288 |
| 468 | 20240806 | 111100 | 239645131500 | 265000 | 265500 | 266000 | 265000 | 796 |
| 469 | 20240806 | 111000 | 239433889000 | 265500 | 265000 | 266000 | 264500 | 2932 |
| 470 | 20240806 | 110900 | 238656876000 | 265000 | 265000 | 265500 | 264500 | 2052 |
| 471 | 20240806 | 110800 | 238114001500 | 265000 | 265500 | 265500 | 264500 | 2847 |
| 472 | 20240806 | 110700 | 237359540000 | 265000 | 265000 | 265500 | 264500 | 4601 |
| 473 | 20240806 | 110600 | 236140297500 | 265500 | 265500 | 266000 | 264500 | 3688 |
| 474 | 20240806 | 110500 | 235162326500 | 266000 | 265500 | 266000 | 264500 | 7496 |
| 475 | 20240806 | 110400 | 233176188000 | 265500 | 266500 | 266500 | 265000 | 5535 |
| 476 | 20240806 | 110300 | 231706463500 | 266500 | 267000 | 267000 | 266000 | 5497 |
| 477 | 20240806 | 110200 | 230242291500 | 266500 | 266500 | 267000 | 266000 | 5128 |
| 478 | 20240806 | 110100 | 228875458000 | 266500 | 266500 | 266500 | 266000 | 1533 |
| 479 | 20240806 | 110000 | 228467361000 | 266500 | 266500 | 267500 | 266000 | 2791 |
| 480 | 20240806 | 105900 | 227723290000 | 266500 | 266500 | 267000 | 266000 | 2935 |
| 481 | 20240806 | 105800 | 226941147000 | 266000 | 267000 | 267000 | 266000 | 3569 |
| 482 | 20240806 | 105700 | 225991271000 | 266500 | 267500 | 268000 | 266500 | 5393 |
| 483 | 20240806 | 105600 | 224551528500 | 267000 | 269000 | 269000 | 266500 | 10388 |
| 484 | 20240806 | 105500 | 221772026500 | 269000 | 269000 | 269500 | 268500 | 767 |
| 485 | 20240806 | 105400 | 221565732500 | 269000 | 270000 | 270000 | 268500 | 5416 |
| 486 | 20240806 | 105300 | 220107184000 | 269500 | 270000 | 270500 | 269500 | 1661 |
| 487 | 20240806 | 105200 | 219658924500 | 270000 | 269000 | 270000 | 268500 | 1982 |
| 488 | 20240806 | 105100 | 219124852000 | 268500 | 268500 | 269000 | 268500 | 773 |
| 489 | 20240806 | 105000 | 218917161500 | 268500 | 268500 | 269000 | 268500 | 2231 |
| 490 | 20240806 | 104900 | 218317707500 | 268500 | 268000 | 268500 | 268000 | 684 |
| 491 | 20240806 | 104800 | 218134139500 | 268500 | 267500 | 268500 | 267000 | 1392 |
| 492 | 20240806 | 104700 | 217761291500 | 268000 | 267500 | 268500 | 267000 | 3182 |
| 493 | 20240806 | 104600 | 216908930000 | 267000 | 267000 | 268000 | 267000 | 2284 |
| 494 | 20240806 | 104500 | 216298293000 | 267500 | 267500 | 268000 | 267000 | 1865 |
| 495 | 20240806 | 104400 | 215799468000 | 268000 | 267000 | 268500 | 267000 | 3142 |
| 496 | 20240806 | 104300 | 214958062000 | 267500 | 265000 | 267500 | 265000 | 8964 |
| 497 | 20240806 | 104200 | 212576070000 | 265500 | 266000 | 266500 | 265000 | 6102 |
| 498 | 20240806 | 104100 | 210954689000 | 266000 | 266000 | 266500 | 265500 | 4806 |
| 499 | 20240806 | 104000 | 209677187500 | 266000 | 267500 | 267500 | 266000 | 9785 |
| 500 | 20240806 | 103900 | 207069308000 | 267500 | 268000 | 268000 | 267000 | 5199 |
| 501 | 20240806 | 103800 | 205679213000 | 268000 | 267500 | 268500 | 267500 | 2642 |
| 502 | 20240806 | 103700 | 204971322000 | 268000 | 269000 | 269000 | 267500 | 5591 |
| 503 | 20240806 | 103600 | 203471726000 | 269000 | 269000 | 269500 | 269000 | 934 |
| 504 | 20240806 | 103500 | 203220369000 | 269500 | 268500 | 270000 | 268500 | 1997 |
| 505 | 20240806 | 103400 | 202682982000 | 269000 | 268500 | 269500 | 268500 | 4287 |
| 506 | 20240806 | 103300 | 201530972000 | 269000 | 267500 | 269000 | 267000 | 3656 |
| 507 | 20240806 | 103200 | 200552092000 | 267500 | 268000 | 268000 | 267000 | 11244 |
| 508 | 20240806 | 103100 | 197545276000 | 268000 | 269500 | 270000 | 267500 | 16432 |
| 509 | 20240806 | 103000 | 193129815000 | 270000 | 271000 | 271500 | 269500 | 11506 |
| 510 | 20240806 | 102900 | 190019700500 | 271000 | 272500 | 272500 | 271000 | 2283 |
| 511 | 20240806 | 102800 | 189399026000 | 272500 | 272500 | 273000 | 272000 | 654 |
| 512 | 20240806 | 102700 | 189220806000 | 272500 | 271500 | 273000 | 271500 | 2337 |
| 513 | 20240806 | 102600 | 188584630500 | 271500 | 271500 | 272000 | 271000 | 496 |
| 514 | 20240806 | 102500 | 188449856000 | 272000 | 270500 | 272000 | 270500 | 1784 |
| 515 | 20240806 | 102400 | 187965656000 | 271000 | 270500 | 271000 | 270500 | 1451 |
| 516 | 20240806 | 102300 | 187572493500 | 270500 | 272000 | 272000 | 270500 | 6094 |
| 517 | 20240806 | 102200 | 185919500500 | 271500 | 271500 | 272500 | 271000 | 1649 |
| 518 | 20240806 | 102100 | 185471465500 | 271500 | 271000 | 272000 | 271000 | 2215 |
| 519 | 20240806 | 102000 | 184870389000 | 271500 | 271500 | 272000 | 271000 | 3612 |
| 520 | 20240806 | 101900 | 183891085500 | 271500 | 271000 | 271500 | 271000 | 1488 |
| 521 | 20240806 | 101800 | 183487276000 | 271000 | 271500 | 271500 | 271000 | 1267 |
| 522 | 20240806 | 101700 | 183143674000 | 271000 | 273000 | 273000 | 271000 | 8727 |
| 523 | 20240806 | 101600 | 180770877000 | 272500 | 272500 | 273000 | 272000 | 2329 |
| 524 | 20240806 | 101500 | 180136298500 | 272500 | 272500 | 273000 | 272000 | 1423 |
| 525 | 20240806 | 101400 | 179748715000 | 272000 | 273000 | 273500 | 272000 | 3129 |
| 526 | 20240806 | 101300 | 178895432000 | 273000 | 272000 | 274000 | 272000 | 1468 |
| 527 | 20240806 | 101200 | 178494795000 | 272500 | 272000 | 272500 | 271500 | 5466 |
| 528 | 20240806 | 101100 | 177008144000 | 272000 | 273500 | 274000 | 272000 | 7761 |
| 529 | 20240806 | 101000 | 174891298000 | 274000 | 273500 | 274000 | 273000 | 2419 |
| 530 | 20240806 | 100900 | 174229155000 | 273000 | 273000 | 273500 | 273000 | 1301 |
| 531 | 20240806 | 100800 | 173873556500 | 273500 | 274000 | 274500 | 273000 | 3659 |
| 532 | 20240806 | 100700 | 172872136500 | 274000 | 276500 | 276500 | 274000 | 9206 |
| 533 | 20240806 | 100600 | 170337656500 | 276500 | 276000 | 277000 | 276000 | 5172 |
| 534 | 20240806 | 100500 | 168907731500 | 276000 | 276000 | 276500 | 276000 | 841 |
| 535 | 20240806 | 100400 | 168675303500 | 276500 | 276500 | 276500 | 276000 | 1440 |
| 536 | 20240806 | 100300 | 168277391500 | 276000 | 276500 | 276500 | 275500 | 3904 |
| 537 | 20240806 | 100200 | 167200321500 | 276500 | 276500 | 277000 | 275500 | 5697 |
| 538 | 20240806 | 100100 | 165626719500 | 276000 | 276000 | 277000 | 276000 | 7862 |
| 539 | 20240806 | 100000 | 163453350500 | 276500 | 275500 | 276500 | 275000 | 6207 |
| 540 | 20240806 | 095900 | 161742636000 | 275000 | 274500 | 275500 | 274000 | 11406 |
| 541 | 20240806 | 095800 | 158609561000 | 274500 | 274000 | 274500 | 273500 | 5274 |
| 542 | 20240806 | 095700 | 157164217500 | 274500 | 274000 | 274500 | 273500 | 4587 |
| 543 | 20240806 | 095600 | 155907367000 | 274000 | 273000 | 274000 | 272500 | 5822 |
| 544 | 20240806 | 095500 | 154316322000 | 272500 | 272500 | 273000 | 272000 | 3084 |
| 545 | 20240806 | 095400 | 153475892500 | 272500 | 272500 | 272500 | 272000 | 2503 |
| 546 | 20240806 | 095300 | 152794632000 | 272000 | 272500 | 272500 | 271500 | 4037 |
| 547 | 20240806 | 095200 | 151696819500 | 272000 | 272000 | 272500 | 271500 | 4134 |
| 548 | 20240806 | 095100 | 150572325500 | 272000 | 272500 | 272500 | 271500 | 3799 |
| 549 | 20240806 | 095000 | 149539568500 | 272500 | 272000 | 273000 | 271500 | 3857 |
| 550 | 20240806 | 094900 | 148489342500 | 272000 | 271500 | 272500 | 271500 | 2682 |
| 551 | 20240806 | 094800 | 147759828500 | 272000 | 271000 | 272000 | 271000 | 3126 |
| 552 | 20240806 | 094700 | 146910335000 | 271000 | 270500 | 271500 | 270000 | 5167 |
| 553 | 20240806 | 094600 | 145512306500 | 270000 | 269500 | 271000 | 269500 | 11109 |
| 554 | 20240806 | 094500 | 142512110000 | 270000 | 269500 | 270000 | 269000 | 2621 |
| 555 | 20240806 | 094400 | 141805987500 | 269500 | 268000 | 269500 | 268000 | 3930 |
| 556 | 20240806 | 094300 | 140750498500 | 268500 | 268500 | 269000 | 268000 | 7580 |
| 557 | 20240806 | 094200 | 138717970000 | 268500 | 269500 | 269500 | 268500 | 10877 |
| 558 | 20240806 | 094100 | 135794201500 | 269500 | 270500 | 271500 | 269500 | 19552 |
| 559 | 20240806 | 094000 | 130513247000 | 270000 | 270500 | 271500 | 270000 | 8932 |
| 560 | 20240806 | 093900 | 128092774500 | 271000 | 271000 | 271000 | 270500 | 2558 |
| 561 | 20240806 | 093800 | 127400517500 | 270500 | 271500 | 273500 | 270500 | 7433 |
| 562 | 20240806 | 093700 | 125383452500 | 271500 | 273500 | 273500 | 271000 | 8941 |
| 563 | 20240806 | 093600 | 122949042000 | 273500 | 275000 | 275000 | 273500 | 3577 |
| 564 | 20240806 | 093500 | 121967008500 | 275000 | 273500 | 275500 | 273500 | 2539 |
| 565 | 20240806 | 093400 | 121269685000 | 273500 | 275000 | 275500 | 273500 | 8932 |
| 566 | 20240806 | 093300 | 118815070500 | 275000 | 273500 | 275000 | 273000 | 8184 |
| 567 | 20240806 | 093200 | 116571879000 | 273000 | 271000 | 273500 | 271000 | 4791 |
| 568 | 20240806 | 093100 | 115266738000 | 271500 | 272000 | 272500 | 271000 | 10014 |
| 569 | 20240806 | 093000 | 112548961500 | 272500 | 273500 | 273500 | 272000 | 3578 |
| 570 | 20240806 | 092900 | 111574479500 | 273000 | 272000 | 273500 | 272000 | 3618 |
| 571 | 20240806 | 092800 | 110588136500 | 272500 | 274000 | 274500 | 271500 | 13052 |
| 572 | 20240806 | 092700 | 107028194000 | 274000 | 273000 | 274500 | 273000 | 5371 |
| 573 | 20240806 | 092600 | 105557878000 | 273000 | 274000 | 274000 | 273000 | 3980 |
| 574 | 20240806 | 092500 | 104470482500 | 273500 | 273000 | 274000 | 272500 | 2566 |
| 575 | 20240806 | 092400 | 103769448000 | 273000 | 272500 | 274000 | 272000 | 7468 |
| 576 | 20240806 | 092300 | 101730286500 | 272500 | 272500 | 273500 | 272500 | 3746 |
| 577 | 20240806 | 092200 | 100708295000 | 272500 | 272500 | 274500 | 272500 | 9945 |
| 578 | 20240806 | 092100 | 97987829000 | 273000 | 271000 | 273500 | 271000 | 7227 |
| 579 | 20240806 | 092000 | 96021319000 | 271000 | 273500 | 273500 | 271000 | 9684 |
| 580 | 20240806 | 091900 | 93383138000 | 273500 | 273500 | 274500 | 272500 | 5398 |
| 581 | 20240806 | 091800 | 91907981000 | 273500 | 273500 | 274500 | 273000 | 9913 |
| 582 | 20240806 | 091700 | 89192609500 | 274000 | 273500 | 274000 | 272500 | 5952 |
| 583 | 20240806 | 091600 | 87566350500 | 273500 | 273500 | 273500 | 272000 | 8240 |
| 584 | 20240806 | 091500 | 85318778500 | 273000 | 272500 | 273500 | 272000 | 9018 |
| 585 | 20240806 | 091400 | 82858082000 | 273000 | 272500 | 273000 | 270000 | 9664 |
| 586 | 20240806 | 091300 | 80236827500 | 273000 | 272500 | 273500 | 272500 | 7722 |
| 587 | 20240806 | 091200 | 78129204500 | 272500 | 271500 | 273000 | 271000 | 12236 |
| 588 | 20240806 | 091100 | 74801756500 | 272000 | 269500 | 273000 | 269000 | 15234 |
| 589 | 20240806 | 091000 | 70673260500 | 269000 | 268500 | 269500 | 268000 | 5081 |
| 590 | 20240806 | 090900 | 69307591500 | 268500 | 267500 | 268500 | 267500 | 5309 |
| 591 | 20240806 | 090800 | 67884046500 | 268000 | 267000 | 269500 | 266500 | 12314 |
| 592 | 20240806 | 090700 | 64589543000 | 267000 | 266500 | 267500 | 265000 | 13453 |
| 593 | 20240806 | 090600 | 61002936500 | 266000 | 273000 | 273500 | 265500 | 28087 |
| 594 | 20240806 | 090500 | 53440526000 | 273500 | 277500 | 277500 | 273000 | 22172 |
| 595 | 20240806 | 090400 | 47332873500 | 277500 | 276000 | 279000 | 275500 | 15757 |
| 596 | 20240806 | 090300 | 42959484500 | 275500 | 278500 | 278500 | 274500 | 24427 |
| 597 | 20240806 | 090200 | 36207067000 | 278000 | 275000 | 279000 | 274500 | 35035 |
| 598 | 20240806 | 090100 | 26501287500 | 275000 | 273500 | 276500 | 272500 | 45944 |
| 599 | 20240806 | 090000 | 13887306000 | 274000 | 272500 | 274500 | 272000 | 49496 |