34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 12273 |
| 3 | 20240806 | 183900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 4 | 20240806 | 183800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 5 | 20240806 | 183700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 6 | 20240806 | 183600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 7 | 20240806 | 183500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 8 | 20240806 | 183400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 9 | 20240806 | 183300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 10 | 20240806 | 183200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 11 | 20240806 | 183100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 12 | 20240806 | 183000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 13 | 20240806 | 182900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 14 | 20240806 | 182800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 15 | 20240806 | 182700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 16 | 20240806 | 182600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 17 | 20240806 | 182500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 18 | 20240806 | 182400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 19 | 20240806 | 182300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 20 | 20240806 | 182200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 21 | 20240806 | 182100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 22 | 20240806 | 182000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 23 | 20240806 | 181900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 24 | 20240806 | 181800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 25 | 20240806 | 181700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 26 | 20240806 | 181600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 27 | 20240806 | 181500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 28 | 20240806 | 181400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 29 | 20240806 | 181300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 30 | 20240806 | 181200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 31 | 20240806 | 181100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 32 | 20240806 | 181000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 12273 |
| 33 | 20240806 | 180900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 34 | 20240806 | 180800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 35 | 20240806 | 180700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 36 | 20240806 | 180600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 37 | 20240806 | 180500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 38 | 20240806 | 180400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 39 | 20240806 | 180300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 40 | 20240806 | 180200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 41 | 20240806 | 180100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 42 | 20240806 | 180000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 43 | 20240806 | 175900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 44 | 20240806 | 175800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 45 | 20240806 | 175700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 46 | 20240806 | 175600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 47 | 20240806 | 175500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 48 | 20240806 | 175400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 49 | 20240806 | 175300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 50 | 20240806 | 175200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 51 | 20240806 | 175100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 52 | 20240806 | 175000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 53 | 20240806 | 174900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 54 | 20240806 | 174800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 55 | 20240806 | 174700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 56 | 20240806 | 174600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 57 | 20240806 | 174500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 58 | 20240806 | 174400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 59 | 20240806 | 174300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 60 | 20240806 | 174200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 61 | 20240806 | 174100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 62 | 20240806 | 174000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 12273 |
| 63 | 20240806 | 173900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 64 | 20240806 | 173800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 65 | 20240806 | 173700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 66 | 20240806 | 173600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 67 | 20240806 | 173500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 68 | 20240806 | 173400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 69 | 20240806 | 173300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 70 | 20240806 | 173200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 71 | 20240806 | 173100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 72 | 20240806 | 173000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 73 | 20240806 | 172900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 74 | 20240806 | 172800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 75 | 20240806 | 172700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 76 | 20240806 | 172600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 77 | 20240806 | 172500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 78 | 20240806 | 172400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 79 | 20240806 | 172300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 80 | 20240806 | 172200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 81 | 20240806 | 172100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 82 | 20240806 | 172000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 83 | 20240806 | 171900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 84 | 20240806 | 171800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 85 | 20240806 | 171700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 86 | 20240806 | 171600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 87 | 20240806 | 171500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 88 | 20240806 | 171400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 89 | 20240806 | 171300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 90 | 20240806 | 171200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 91 | 20240806 | 171100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 92 | 20240806 | 171000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 12273 |
| 93 | 20240806 | 170900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 94 | 20240806 | 170800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 95 | 20240806 | 170700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 96 | 20240806 | 170600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 97 | 20240806 | 170500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 98 | 20240806 | 170400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 99 | 20240806 | 170300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 100 | 20240806 | 170200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 101 | 20240806 | 170100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 102 | 20240806 | 170000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 103 | 20240806 | 165900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 104 | 20240806 | 165800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 105 | 20240806 | 165700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 106 | 20240806 | 165600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 107 | 20240806 | 165500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 108 | 20240806 | 165400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 109 | 20240806 | 165300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 110 | 20240806 | 165200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 111 | 20240806 | 165100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 112 | 20240806 | 165000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 113 | 20240806 | 164900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 114 | 20240806 | 164800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 115 | 20240806 | 164700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 116 | 20240806 | 164600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 117 | 20240806 | 164500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 118 | 20240806 | 164400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 119 | 20240806 | 164300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 120 | 20240806 | 164200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 121 | 20240806 | 164100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 122 | 20240806 | 164000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 12273 |
| 123 | 20240806 | 163900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 124 | 20240806 | 163800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 125 | 20240806 | 163700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 126 | 20240806 | 163600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 127 | 20240806 | 163500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 128 | 20240806 | 163400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 129 | 20240806 | 163300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 130 | 20240806 | 163200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 131 | 20240806 | 163100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 132 | 20240806 | 163000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 133 | 20240806 | 162900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 134 | 20240806 | 162800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 135 | 20240806 | 162700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 136 | 20240806 | 162600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 137 | 20240806 | 162500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 138 | 20240806 | 162400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 139 | 20240806 | 162300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 140 | 20240806 | 162200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 141 | 20240806 | 162100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 142 | 20240806 | 162000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 143 | 20240806 | 161900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 144 | 20240806 | 161800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 145 | 20240806 | 161700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 146 | 20240806 | 161600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 147 | 20240806 | 161500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 148 | 20240806 | 161400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 149 | 20240806 | 161300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 150 | 20240806 | 161200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 151 | 20240806 | 161100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 152 | 20240806 | 161000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 12273 |
| 153 | 20240806 | 160900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 154 | 20240806 | 160800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 155 | 20240806 | 160700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 156 | 20240806 | 160600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 157 | 20240806 | 160500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 158 | 20240806 | 160400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 159 | 20240806 | 160300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 160 | 20240806 | 160200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 161 | 20240806 | 160100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 162 | 20240806 | 160000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 163 | 20240806 | 155900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 164 | 20240806 | 155800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 165 | 20240806 | 155700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 166 | 20240806 | 155600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 167 | 20240806 | 155500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 168 | 20240806 | 155400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 169 | 20240806 | 155300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 170 | 20240806 | 155200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 171 | 20240806 | 155100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 172 | 20240806 | 155000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 173 | 20240806 | 154900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 174 | 20240806 | 154800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 175 | 20240806 | 154700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 176 | 20240806 | 154600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 177 | 20240806 | 154500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 178 | 20240806 | 154400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 179 | 20240806 | 154300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 180 | 20240806 | 154200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 181 | 20240806 | 154100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 182 | 20240806 | 154000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 12273 |
| 183 | 20240806 | 153900 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 184 | 20240806 | 153800 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 185 | 20240806 | 153700 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 186 | 20240806 | 153600 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 187 | 20240806 | 153500 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 188 | 20240806 | 153400 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 189 | 20240806 | 153300 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 190 | 20240806 | 153200 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 191 | 20240806 | 153100 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 192 | 20240806 | 153000 | 105785009500 | 217000 | 217000 | 217000 | 217000 | 12273 |
| 193 | 20240806 | 152900 | 103121768500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 194 | 20240806 | 152800 | 103121768500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 195 | 20240806 | 152700 | 103121768500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 196 | 20240806 | 152600 | 103121768500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 197 | 20240806 | 152500 | 103121768500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 198 | 20240806 | 152400 | 103121768500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 199 | 20240806 | 152300 | 103121768500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 200 | 20240806 | 152200 | 103121768500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 201 | 20240806 | 152100 | 103121768500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 202 | 20240806 | 152000 | 103121768500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 203 | 20240806 | 151900 | 103121768500 | 218500 | 218500 | 218500 | 218000 | 850 |
| 204 | 20240806 | 151800 | 102936394000 | 218500 | 218000 | 218500 | 217500 | 2095 |
| 205 | 20240806 | 151700 | 102479791500 | 218000 | 218000 | 218500 | 217500 | 1234 |
| 206 | 20240806 | 151600 | 102210835000 | 218000 | 218500 | 219000 | 218000 | 881 |
| 207 | 20240806 | 151500 | 102018395000 | 219000 | 220000 | 220000 | 218500 | 2454 |
| 208 | 20240806 | 151400 | 101480603000 | 219500 | 219500 | 220000 | 219000 | 1900 |
| 209 | 20240806 | 151300 | 101063409500 | 219500 | 219000 | 219500 | 219000 | 1246 |
| 210 | 20240806 | 151200 | 100789963000 | 219000 | 219000 | 219500 | 218500 | 1309 |
| 211 | 20240806 | 151100 | 100502947500 | 219000 | 218500 | 219000 | 218500 | 1259 |
| 212 | 20240806 | 151000 | 100227299500 | 218500 | 219000 | 219500 | 218500 | 1258 |
| 213 | 20240806 | 150900 | 99951394000 | 219500 | 219000 | 219500 | 218500 | 828 |
| 214 | 20240806 | 150800 | 99769833000 | 219000 | 219000 | 219500 | 218500 | 1195 |
| 215 | 20240806 | 150700 | 99508188000 | 218500 | 218500 | 219500 | 218500 | 3661 |
| 216 | 20240806 | 150600 | 98706273500 | 219000 | 218500 | 219000 | 218500 | 1584 |
| 217 | 20240806 | 150500 | 98359873000 | 218500 | 217500 | 218500 | 217000 | 2384 |
| 218 | 20240806 | 150400 | 97840420000 | 217000 | 217500 | 217500 | 217000 | 908 |
| 219 | 20240806 | 150300 | 97642993500 | 217500 | 217000 | 218000 | 217000 | 1378 |
| 220 | 20240806 | 150200 | 97343291000 | 217000 | 217000 | 217500 | 216500 | 1586 |
| 221 | 20240806 | 150100 | 96999088500 | 217000 | 217500 | 217500 | 216500 | 858 |
| 222 | 20240806 | 150000 | 96812912500 | 217000 | 217500 | 217500 | 217000 | 777 |
| 223 | 20240806 | 145900 | 96644133500 | 217500 | 217000 | 217500 | 216500 | 844 |
| 224 | 20240806 | 145800 | 96460929000 | 217000 | 216500 | 217000 | 216500 | 808 |
| 225 | 20240806 | 145700 | 96285648500 | 217000 | 217000 | 217000 | 216500 | 285 |
| 226 | 20240806 | 145600 | 96223828000 | 217000 | 217000 | 217000 | 216500 | 351 |
| 227 | 20240806 | 145500 | 96147792000 | 217000 | 217000 | 217500 | 216500 | 626 |
| 228 | 20240806 | 145400 | 96011995500 | 217500 | 217000 | 217500 | 216500 | 607 |
| 229 | 20240806 | 145300 | 95880260000 | 217000 | 217000 | 217000 | 216500 | 785 |
| 230 | 20240806 | 145200 | 95709955500 | 217000 | 217000 | 217000 | 216500 | 334 |
| 231 | 20240806 | 145100 | 95637531500 | 217000 | 217000 | 217000 | 216500 | 193 |
| 232 | 20240806 | 145000 | 95595688500 | 217000 | 216500 | 217000 | 216500 | 248 |
| 233 | 20240806 | 144900 | 95541949000 | 216500 | 216500 | 217000 | 216000 | 186 |
| 234 | 20240806 | 144800 | 95501691000 | 216000 | 216500 | 217000 | 216000 | 382 |
| 235 | 20240806 | 144700 | 95419018500 | 216500 | 217000 | 217000 | 216500 | 818 |
| 236 | 20240806 | 144600 | 95241872500 | 217000 | 217000 | 217000 | 216500 | 437 |
| 237 | 20240806 | 144500 | 95147210000 | 216500 | 217000 | 217000 | 216500 | 160 |
| 238 | 20240806 | 144400 | 95112521000 | 217000 | 216000 | 217000 | 216000 | 1094 |
| 239 | 20240806 | 144300 | 94875648000 | 216500 | 216000 | 216500 | 216000 | 529 |
| 240 | 20240806 | 144200 | 94761304000 | 216000 | 216000 | 216000 | 215500 | 554 |
| 241 | 20240806 | 144100 | 94641642500 | 215500 | 216000 | 216000 | 215500 | 189 |
| 242 | 20240806 | 144000 | 94600890500 | 216000 | 215500 | 216000 | 215500 | 49 |
| 243 | 20240806 | 143900 | 94590315500 | 216000 | 215500 | 216000 | 215500 | 87 |
| 244 | 20240806 | 143800 | 94571531000 | 215500 | 216000 | 216000 | 215500 | 50 |
| 245 | 20240806 | 143700 | 94560741500 | 216000 | 216000 | 216000 | 215500 | 106 |
| 246 | 20240806 | 143600 | 94537861500 | 216000 | 216000 | 216000 | 215500 | 139 |
| 247 | 20240806 | 143500 | 94507870000 | 216000 | 216500 | 216500 | 216000 | 259 |
| 248 | 20240806 | 143400 | 94451901000 | 216500 | 216000 | 216500 | 216000 | 46 |
| 249 | 20240806 | 143300 | 94441956500 | 216000 | 216000 | 216000 | 215500 | 256 |
| 250 | 20240806 | 143200 | 94386669000 | 216000 | 216000 | 216000 | 215500 | 71 |
| 251 | 20240806 | 143100 | 94371336500 | 215500 | 216500 | 216500 | 215500 | 793 |
| 252 | 20240806 | 143000 | 94200203500 | 216500 | 216000 | 216500 | 216000 | 162 |
| 253 | 20240806 | 142900 | 94165184000 | 216000 | 216000 | 216500 | 216000 | 278 |
| 254 | 20240806 | 142800 | 94105098000 | 216500 | 216000 | 216500 | 216000 | 70 |
| 255 | 20240806 | 142700 | 94089973000 | 215500 | 216500 | 217000 | 215500 | 1124 |
| 256 | 20240806 | 142600 | 93847170500 | 216500 | 216500 | 217000 | 216000 | 218 |
| 257 | 20240806 | 142500 | 93799971500 | 216500 | 216500 | 216500 | 216000 | 419 |
| 258 | 20240806 | 142400 | 93709332000 | 216000 | 216500 | 216500 | 216000 | 106 |
| 259 | 20240806 | 142300 | 93686396000 | 216000 | 216000 | 216500 | 215500 | 283 |
| 260 | 20240806 | 142200 | 93625265000 | 215500 | 216000 | 216000 | 215500 | 678 |
| 261 | 20240806 | 142100 | 93478842000 | 216000 | 215500 | 216000 | 215500 | 134 |
| 262 | 20240806 | 142000 | 93449933000 | 216000 | 216000 | 216000 | 215500 | 658 |
| 263 | 20240806 | 141900 | 93307878500 | 215500 | 215500 | 215500 | 215000 | 263 |
| 264 | 20240806 | 141800 | 93251261000 | 215000 | 216000 | 216000 | 215000 | 186 |
| 265 | 20240806 | 141700 | 93211148500 | 215500 | 215500 | 216000 | 215500 | 408 |
| 266 | 20240806 | 141600 | 93123217500 | 216000 | 215500 | 216000 | 215500 | 123 |
| 267 | 20240806 | 141500 | 93096678500 | 216000 | 215000 | 216000 | 214500 | 292 |
| 268 | 20240806 | 141400 | 93033788000 | 214500 | 215500 | 215500 | 214500 | 404 |
| 269 | 20240806 | 141300 | 92946830000 | 215500 | 214500 | 215500 | 214000 | 988 |
| 270 | 20240806 | 141200 | 92734769000 | 214000 | 214500 | 215000 | 214000 | 408 |
| 271 | 20240806 | 141100 | 92647282500 | 214500 | 215000 | 215000 | 214500 | 204 |
| 272 | 20240806 | 141000 | 92603521000 | 214500 | 215500 | 215500 | 214500 | 178 |
| 273 | 20240806 | 140900 | 92565271500 | 215000 | 215500 | 215500 | 214500 | 297 |
| 274 | 20240806 | 140800 | 92501425500 | 215500 | 215500 | 215500 | 215000 | 128 |
| 275 | 20240806 | 140700 | 92473888500 | 215000 | 214500 | 215500 | 214500 | 654 |
| 276 | 20240806 | 140600 | 92333294000 | 215000 | 214500 | 215000 | 214500 | 180 |
| 277 | 20240806 | 140500 | 92294671000 | 215000 | 216000 | 216000 | 215000 | 1311 |
| 278 | 20240806 | 140400 | 92012533500 | 216000 | 216000 | 216000 | 215500 | 318 |
| 279 | 20240806 | 140300 | 91943850500 | 216000 | 216000 | 216500 | 216000 | 347 |
| 280 | 20240806 | 140200 | 91868897500 | 216500 | 216000 | 216500 | 215500 | 383 |
| 281 | 20240806 | 140100 | 91786156000 | 216000 | 216000 | 216000 | 215500 | 64 |
| 282 | 20240806 | 140000 | 91772337500 | 216000 | 215500 | 216000 | 215500 | 552 |
| 283 | 20240806 | 135900 | 91653372000 | 215500 | 215500 | 215500 | 215000 | 210 |
| 284 | 20240806 | 135800 | 91608209000 | 215500 | 215500 | 216000 | 215500 | 284 |
| 285 | 20240806 | 135700 | 91547001000 | 215500 | 215500 | 215500 | 215000 | 898 |
| 286 | 20240806 | 135600 | 91353843500 | 215500 | 215500 | 215500 | 215000 | 470 |
| 287 | 20240806 | 135500 | 91252559500 | 215500 | 216000 | 216000 | 215500 | 282 |
| 288 | 20240806 | 135400 | 91191777000 | 216000 | 215500 | 216000 | 215500 | 19 |
| 289 | 20240806 | 135300 | 91187674000 | 215500 | 216000 | 216000 | 215500 | 125 |
| 290 | 20240806 | 135200 | 91160716500 | 216000 | 216000 | 216500 | 215500 | 544 |
| 291 | 20240806 | 135100 | 91043212000 | 216000 | 216000 | 216000 | 215500 | 63 |
| 292 | 20240806 | 135000 | 91029620000 | 216000 | 216000 | 216000 | 215500 | 192 |
| 293 | 20240806 | 134900 | 90988173000 | 216000 | 215000 | 216500 | 215000 | 793 |
| 294 | 20240806 | 134800 | 90817056500 | 215000 | 215500 | 215500 | 215000 | 463 |
| 295 | 20240806 | 134700 | 90717376000 | 215500 | 216000 | 216000 | 215500 | 321 |
| 296 | 20240806 | 134600 | 90648136000 | 216000 | 216500 | 216500 | 216000 | 620 |
| 297 | 20240806 | 134500 | 90514186500 | 216500 | 216000 | 216500 | 216000 | 134 |
| 298 | 20240806 | 134400 | 90485212500 | 216000 | 216000 | 217000 | 216000 | 213 |
| 299 | 20240806 | 134300 | 90439108000 | 216000 | 215500 | 216500 | 215500 | 257 |
| 300 | 20240806 | 134200 | 90383587000 | 215500 | 215500 | 215500 | 215000 | 533 |
| 301 | 20240806 | 134100 | 90268726500 | 216000 | 216000 | 216000 | 215500 | 1038 |
| 302 | 20240806 | 134000 | 90044987000 | 216000 | 215500 | 216000 | 215500 | 182 |
| 303 | 20240806 | 133900 | 90005757000 | 215500 | 216000 | 216000 | 215000 | 752 |
| 304 | 20240806 | 133800 | 89843663000 | 216000 | 216000 | 216000 | 215500 | 42 |
| 305 | 20240806 | 133700 | 89834592000 | 216000 | 217000 | 217000 | 216000 | 444 |
| 306 | 20240806 | 133600 | 89738545500 | 217000 | 216500 | 217000 | 215500 | 1110 |
| 307 | 20240806 | 133500 | 89498232500 | 215500 | 215000 | 216500 | 215000 | 1538 |
| 308 | 20240806 | 133400 | 89166682000 | 215500 | 215500 | 216000 | 215000 | 380 |
| 309 | 20240806 | 133300 | 89084795000 | 216000 | 216500 | 216500 | 215500 | 2474 |
| 310 | 20240806 | 133200 | 88550696000 | 216500 | 217000 | 217000 | 216000 | 748 |
| 311 | 20240806 | 133100 | 88388660000 | 217000 | 216500 | 217500 | 216500 | 481 |
| 312 | 20240806 | 133000 | 88284328500 | 216500 | 215500 | 216500 | 215500 | 723 |
| 313 | 20240806 | 132900 | 88128126000 | 215500 | 216500 | 217000 | 215500 | 2299 |
| 314 | 20240806 | 132800 | 87631222000 | 217000 | 217500 | 218000 | 217000 | 639 |
| 315 | 20240806 | 132700 | 87492399000 | 217500 | 218000 | 218000 | 217500 | 99 |
| 316 | 20240806 | 132600 | 87470850000 | 218000 | 217500 | 218000 | 217500 | 460 |
| 317 | 20240806 | 132500 | 87370667000 | 218000 | 218000 | 218000 | 217500 | 165 |
| 318 | 20240806 | 132400 | 87334749000 | 217500 | 217500 | 218000 | 217500 | 184 |
| 319 | 20240806 | 132300 | 87294718500 | 218000 | 217500 | 218000 | 217500 | 208 |
| 320 | 20240806 | 132200 | 87249475500 | 218000 | 217500 | 218000 | 217500 | 203 |
| 321 | 20240806 | 132100 | 87205307500 | 218000 | 218000 | 218000 | 217500 | 30 |
| 322 | 20240806 | 132000 | 87198770000 | 218000 | 218000 | 218000 | 217500 | 132 |
| 323 | 20240806 | 131900 | 87169999000 | 217500 | 218000 | 218000 | 217500 | 37 |
| 324 | 20240806 | 131800 | 87161939500 | 218000 | 218000 | 218000 | 217500 | 144 |
| 325 | 20240806 | 131700 | 87130555000 | 218000 | 218000 | 218000 | 218000 | 53 |
| 326 | 20240806 | 131600 | 87119001000 | 218000 | 218500 | 218500 | 217500 | 608 |
| 327 | 20240806 | 131500 | 86986467000 | 218500 | 218500 | 218500 | 218000 | 21 |
| 328 | 20240806 | 131400 | 86981883500 | 218500 | 218000 | 218500 | 218000 | 199 |
| 329 | 20240806 | 131300 | 86938443500 | 218000 | 217000 | 218500 | 217000 | 954 |
| 330 | 20240806 | 131200 | 86730719500 | 217000 | 217000 | 217000 | 216500 | 51 |
| 331 | 20240806 | 131100 | 86719672500 | 217000 | 217500 | 217500 | 216500 | 268 |
| 332 | 20240806 | 131000 | 86661507000 | 217500 | 217000 | 217500 | 217000 | 92 |
| 333 | 20240806 | 130900 | 86641527500 | 217000 | 217500 | 217500 | 217000 | 153 |
| 334 | 20240806 | 130800 | 86608320000 | 217500 | 218000 | 218000 | 217500 | 1136 |
| 335 | 20240806 | 130700 | 86361214000 | 217500 | 217500 | 218000 | 217500 | 135 |
| 336 | 20240806 | 130600 | 86331806000 | 218000 | 217500 | 218000 | 217500 | 94 |
| 337 | 20240806 | 130500 | 86311359500 | 217500 | 217500 | 218000 | 217000 | 97 |
| 338 | 20240806 | 130400 | 86290264500 | 218000 | 217000 | 218000 | 216500 | 1346 |
| 339 | 20240806 | 130300 | 85998006500 | 216500 | 217000 | 217000 | 216500 | 869 |
| 340 | 20240806 | 130200 | 85809464500 | 217000 | 218000 | 218000 | 217000 | 799 |
| 341 | 20240806 | 130100 | 85635501500 | 218500 | 217500 | 218500 | 217500 | 1006 |
| 342 | 20240806 | 130000 | 85416127000 | 218000 | 218000 | 218000 | 217500 | 86 |
| 343 | 20240806 | 125900 | 85397383000 | 217500 | 217500 | 218000 | 217500 | 129 |
| 344 | 20240806 | 125800 | 85369285000 | 217500 | 218000 | 218000 | 217500 | 99 |
| 345 | 20240806 | 125700 | 85347712000 | 218000 | 218000 | 218500 | 218000 | 705 |
| 346 | 20240806 | 125600 | 85194008000 | 218000 | 217000 | 218000 | 216500 | 1113 |
| 347 | 20240806 | 125500 | 84952170000 | 216500 | 217000 | 217000 | 216500 | 72 |
| 348 | 20240806 | 125400 | 84936576000 | 217500 | 218500 | 218500 | 217000 | 754 |
| 349 | 20240806 | 125300 | 84772629000 | 218000 | 218000 | 218500 | 218000 | 540 |
| 350 | 20240806 | 125200 | 84654891000 | 218000 | 218500 | 218500 | 218000 | 232 |
| 351 | 20240806 | 125100 | 84604305500 | 218500 | 218500 | 218500 | 218000 | 151 |
| 352 | 20240806 | 125000 | 84571318500 | 218500 | 218000 | 218500 | 218000 | 402 |
| 353 | 20240806 | 124900 | 84483616500 | 218000 | 218000 | 218500 | 218000 | 409 |
| 354 | 20240806 | 124800 | 84394340000 | 218500 | 218500 | 218500 | 218000 | 403 |
| 355 | 20240806 | 124700 | 84306305000 | 218500 | 218500 | 219000 | 218500 | 168 |
| 356 | 20240806 | 124600 | 84269584000 | 219000 | 219000 | 219000 | 218500 | 592 |
| 357 | 20240806 | 124500 | 84140147000 | 218500 | 218500 | 219000 | 218000 | 2525 |
| 358 | 20240806 | 124400 | 83587316500 | 218500 | 218000 | 218500 | 218000 | 1343 |
| 359 | 20240806 | 124300 | 83293982000 | 218000 | 217500 | 218500 | 217500 | 377 |
| 360 | 20240806 | 124200 | 83211847500 | 217500 | 218000 | 218500 | 217500 | 563 |
| 361 | 20240806 | 124100 | 83089122500 | 218000 | 218000 | 218000 | 217500 | 131 |
| 362 | 20240806 | 124000 | 83060618000 | 217500 | 218000 | 218000 | 217500 | 1675 |
| 363 | 20240806 | 123900 | 82695568000 | 217500 | 217500 | 217500 | 217000 | 1004 |
| 364 | 20240806 | 123800 | 82477209000 | 217500 | 217000 | 217500 | 216500 | 283 |
| 365 | 20240806 | 123700 | 82415798000 | 217000 | 217000 | 217500 | 216500 | 708 |
| 366 | 20240806 | 123600 | 82262200500 | 217500 | 217500 | 217500 | 217000 | 80 |
| 367 | 20240806 | 123500 | 82244807000 | 217500 | 216500 | 217500 | 216500 | 579 |
| 368 | 20240806 | 123400 | 82119174000 | 217000 | 217000 | 217000 | 216500 | 176 |
| 369 | 20240806 | 123300 | 82081056000 | 216500 | 216500 | 217000 | 216000 | 105 |
| 370 | 20240806 | 123200 | 82058323500 | 216500 | 217000 | 217500 | 216000 | 3211 |
| 371 | 20240806 | 123100 | 81362032000 | 217500 | 217000 | 217500 | 217000 | 77 |
| 372 | 20240806 | 123000 | 81345299000 | 217000 | 217500 | 217500 | 216500 | 211 |
| 373 | 20240806 | 122900 | 81299498500 | 217500 | 216500 | 217500 | 216500 | 43 |
| 374 | 20240806 | 122800 | 81290158500 | 217500 | 217000 | 217500 | 216500 | 572 |
| 375 | 20240806 | 122700 | 81166025500 | 217000 | 216500 | 217000 | 216500 | 384 |
| 376 | 20240806 | 122600 | 81082703000 | 217000 | 217000 | 217000 | 216500 | 60 |
| 377 | 20240806 | 122500 | 81069698500 | 217000 | 217000 | 217000 | 216500 | 116 |
| 378 | 20240806 | 122400 | 81044571500 | 216500 | 217500 | 218000 | 216500 | 1741 |
| 379 | 20240806 | 122300 | 80666949500 | 217000 | 217500 | 218000 | 217000 | 1929 |
| 380 | 20240806 | 122200 | 80247078000 | 217500 | 216500 | 217500 | 216000 | 1236 |
| 381 | 20240806 | 122100 | 79978943500 | 216500 | 216500 | 216500 | 216000 | 351 |
| 382 | 20240806 | 122000 | 79903007000 | 216000 | 216000 | 216500 | 216000 | 219 |
| 383 | 20240806 | 121900 | 79855674500 | 216000 | 216000 | 216500 | 216000 | 196 |
| 384 | 20240806 | 121800 | 79813261500 | 216500 | 217000 | 217000 | 216000 | 513 |
| 385 | 20240806 | 121700 | 79702126000 | 217000 | 215500 | 217000 | 215500 | 1247 |
| 386 | 20240806 | 121600 | 79432239000 | 216000 | 216000 | 216000 | 215000 | 509 |
| 387 | 20240806 | 121500 | 79322429500 | 216000 | 215500 | 216000 | 215000 | 216 |
| 388 | 20240806 | 121400 | 79275851000 | 215500 | 216000 | 216000 | 215000 | 1039 |
| 389 | 20240806 | 121300 | 79051976500 | 216000 | 215500 | 216000 | 215500 | 482 |
| 390 | 20240806 | 121200 | 78948085500 | 215000 | 215500 | 215500 | 215000 | 1025 |
| 391 | 20240806 | 121100 | 78727207000 | 215000 | 215000 | 215000 | 214500 | 216 |
| 392 | 20240806 | 121000 | 78680782500 | 215000 | 215000 | 215000 | 214500 | 316 |
| 393 | 20240806 | 120900 | 78612889000 | 215000 | 215000 | 215000 | 214500 | 393 |
| 394 | 20240806 | 120800 | 78528469000 | 215000 | 214500 | 215000 | 214500 | 358 |
| 395 | 20240806 | 120700 | 78451501000 | 214500 | 215000 | 215000 | 214500 | 106 |
| 396 | 20240806 | 120600 | 78428731000 | 215000 | 215000 | 215000 | 214500 | 150 |
| 397 | 20240806 | 120500 | 78396498500 | 214500 | 214500 | 215000 | 214500 | 109 |
| 398 | 20240806 | 120400 | 78373105000 | 214500 | 214000 | 214500 | 213500 | 1103 |
| 399 | 20240806 | 120300 | 78137043500 | 214500 | 215000 | 215000 | 214500 | 451 |
| 400 | 20240806 | 120200 | 78040281000 | 215000 | 213500 | 215000 | 213500 | 3807 |
| 401 | 20240806 | 120100 | 77222724000 | 213500 | 214000 | 214000 | 213500 | 102 |
| 402 | 20240806 | 120000 | 77200912500 | 214000 | 214000 | 214000 | 213000 | 562 |
| 403 | 20240806 | 115900 | 77080902000 | 214000 | 213000 | 214000 | 213000 | 246 |
| 404 | 20240806 | 115800 | 77028381000 | 213000 | 213000 | 213500 | 213000 | 1510 |
| 405 | 20240806 | 115700 | 76706593500 | 213500 | 213500 | 213500 | 213000 | 55 |
| 406 | 20240806 | 115600 | 76694854500 | 213000 | 214000 | 214000 | 213000 | 524 |
| 407 | 20240806 | 115500 | 76582976000 | 214000 | 213500 | 214000 | 213500 | 559 |
| 408 | 20240806 | 115400 | 76463492500 | 213500 | 214000 | 214000 | 213500 | 791 |
| 409 | 20240806 | 115300 | 76294351500 | 214000 | 213500 | 214000 | 213000 | 447 |
| 410 | 20240806 | 115200 | 76198899000 | 214000 | 213500 | 214000 | 213000 | 152 |
| 411 | 20240806 | 115100 | 76166436000 | 213500 | 213000 | 214000 | 213000 | 532 |
| 412 | 20240806 | 115000 | 76052792500 | 213500 | 213500 | 214000 | 213500 | 190 |
| 413 | 20240806 | 114900 | 76012222500 | 213500 | 214000 | 214000 | 213000 | 351 |
| 414 | 20240806 | 114800 | 75937283000 | 214000 | 214000 | 214000 | 213500 | 597 |
| 415 | 20240806 | 114700 | 75809535000 | 213500 | 214000 | 214000 | 213000 | 705 |
| 416 | 20240806 | 114600 | 75658977000 | 214000 | 213500 | 214000 | 213000 | 791 |
| 417 | 20240806 | 114500 | 75490051000 | 213500 | 213000 | 213500 | 213000 | 408 |
| 418 | 20240806 | 114400 | 75403146500 | 213000 | 213000 | 213000 | 212500 | 240 |
| 419 | 20240806 | 114300 | 75352027500 | 213000 | 213500 | 213500 | 213000 | 828 |
| 420 | 20240806 | 114200 | 75175603000 | 213500 | 213500 | 213500 | 213000 | 828 |
| 421 | 20240806 | 114100 | 74998925500 | 213000 | 213500 | 214000 | 213000 | 1069 |
| 422 | 20240806 | 114000 | 74770778500 | 213500 | 213500 | 213500 | 213000 | 104 |
| 423 | 20240806 | 113900 | 74748606000 | 213000 | 213000 | 213500 | 212500 | 207 |
| 424 | 20240806 | 113800 | 74704558500 | 213000 | 213000 | 213500 | 212000 | 1295 |
| 425 | 20240806 | 113700 | 74428555000 | 213000 | 212500 | 213000 | 212000 | 413 |
| 426 | 20240806 | 113600 | 74340624500 | 212500 | 212000 | 212500 | 212000 | 155 |
| 427 | 20240806 | 113500 | 74307755000 | 212000 | 212500 | 212500 | 211500 | 502 |
| 428 | 20240806 | 113400 | 74201326500 | 212500 | 213000 | 213000 | 212000 | 747 |
| 429 | 20240806 | 113300 | 74042522000 | 213000 | 212500 | 213000 | 212000 | 285 |
| 430 | 20240806 | 113200 | 73981980000 | 212500 | 213000 | 213000 | 212500 | 596 |
| 431 | 20240806 | 113100 | 73855327000 | 213000 | 212500 | 213000 | 212500 | 611 |
| 432 | 20240806 | 113000 | 73725266500 | 212500 | 213000 | 213000 | 212000 | 258 |
| 433 | 20240806 | 112900 | 73670449500 | 213000 | 213000 | 213000 | 212500 | 249 |
| 434 | 20240806 | 112800 | 73617516500 | 212500 | 212000 | 212500 | 211500 | 471 |
| 435 | 20240806 | 112700 | 73517630000 | 211500 | 211500 | 212000 | 211500 | 408 |
| 436 | 20240806 | 112600 | 73431334000 | 211000 | 211500 | 212000 | 211000 | 551 |
| 437 | 20240806 | 112500 | 73314835500 | 211500 | 211500 | 211500 | 211000 | 889 |
| 438 | 20240806 | 112400 | 73126869000 | 212000 | 212000 | 212000 | 211500 | 471 |
| 439 | 20240806 | 112300 | 73027067000 | 211500 | 212000 | 212000 | 211500 | 473 |
| 440 | 20240806 | 112200 | 72926815500 | 212000 | 211500 | 212000 | 211500 | 533 |
| 441 | 20240806 | 112100 | 72813920000 | 211500 | 212000 | 212000 | 211000 | 1398 |
| 442 | 20240806 | 112000 | 72518156500 | 211500 | 212000 | 212500 | 211500 | 359 |
| 443 | 20240806 | 111900 | 72441959000 | 212000 | 212000 | 212000 | 211500 | 375 |
| 444 | 20240806 | 111800 | 72362496000 | 212000 | 212500 | 212500 | 211500 | 1344 |
| 445 | 20240806 | 111700 | 72077584500 | 213000 | 212000 | 213000 | 211500 | 343 |
| 446 | 20240806 | 111600 | 72004805000 | 212000 | 212000 | 212500 | 211500 | 292 |
| 447 | 20240806 | 111500 | 71942903000 | 212000 | 212500 | 212500 | 211500 | 299 |
| 448 | 20240806 | 111400 | 71879506500 | 212000 | 211500 | 212500 | 211000 | 675 |
| 449 | 20240806 | 111300 | 71736370000 | 212000 | 211500 | 212000 | 211000 | 1098 |
| 450 | 20240806 | 111200 | 71504150000 | 211500 | 212500 | 212500 | 211000 | 692 |
| 451 | 20240806 | 111100 | 71357736000 | 212000 | 212000 | 212500 | 211500 | 351 |
| 452 | 20240806 | 111000 | 71283251000 | 212000 | 211500 | 212500 | 211500 | 1287 |
| 453 | 20240806 | 110900 | 71010333500 | 211500 | 211500 | 212000 | 211500 | 744 |
| 454 | 20240806 | 110800 | 70852934500 | 212000 | 212500 | 212500 | 211500 | 1845 |
| 455 | 20240806 | 110700 | 70461823500 | 212500 | 213000 | 213000 | 212500 | 822 |
| 456 | 20240806 | 110600 | 70287112000 | 213000 | 213000 | 213500 | 212500 | 237 |
| 457 | 20240806 | 110500 | 70236632500 | 213000 | 213000 | 213500 | 212500 | 368 |
| 458 | 20240806 | 110400 | 70158256000 | 212500 | 213500 | 214000 | 212500 | 973 |
| 459 | 20240806 | 110300 | 69950756000 | 213500 | 214000 | 214000 | 213500 | 107 |
| 460 | 20240806 | 110200 | 69927863500 | 214000 | 213000 | 214000 | 213000 | 466 |
| 461 | 20240806 | 110100 | 69828409000 | 213500 | 213000 | 213500 | 212500 | 535 |
| 462 | 20240806 | 110000 | 69714283500 | 213500 | 213500 | 214000 | 213000 | 1342 |
| 463 | 20240806 | 105900 | 69428008000 | 213500 | 213500 | 213500 | 213000 | 187 |
| 464 | 20240806 | 105800 | 69388117000 | 213000 | 214000 | 214000 | 213000 | 680 |
| 465 | 20240806 | 105700 | 69242969500 | 214000 | 214000 | 214500 | 213500 | 614 |
| 466 | 20240806 | 105600 | 69111756500 | 214000 | 213000 | 214000 | 213000 | 875 |
| 467 | 20240806 | 105500 | 68924939000 | 213000 | 212500 | 213500 | 212000 | 1165 |
| 468 | 20240806 | 105400 | 68677320500 | 213000 | 212500 | 213000 | 212000 | 314 |
| 469 | 20240806 | 105300 | 68610585500 | 212500 | 213000 | 213500 | 212500 | 981 |
| 470 | 20240806 | 105200 | 68401886000 | 213000 | 213500 | 214000 | 212500 | 2016 |
| 471 | 20240806 | 105100 | 67971575500 | 213500 | 213000 | 214500 | 212000 | 3772 |
| 472 | 20240806 | 105000 | 67167541500 | 213000 | 212500 | 213000 | 211500 | 2894 |
| 473 | 20240806 | 104900 | 66554101500 | 212500 | 212500 | 213500 | 212500 | 1360 |
| 474 | 20240806 | 104800 | 66264786000 | 212500 | 212000 | 212500 | 211000 | 3168 |
| 475 | 20240806 | 104700 | 65593179500 | 212000 | 211000 | 212000 | 211000 | 2054 |
| 476 | 20240806 | 104600 | 65158449000 | 210500 | 211500 | 211500 | 210000 | 4099 |
| 477 | 20240806 | 104500 | 64294229500 | 211000 | 211500 | 212500 | 211000 | 4376 |
| 478 | 20240806 | 104400 | 63368952000 | 212000 | 212000 | 213000 | 211000 | 3896 |
| 479 | 20240806 | 104300 | 62543066000 | 212500 | 210000 | 212500 | 209500 | 3859 |
| 480 | 20240806 | 104200 | 61729760500 | 210500 | 212000 | 212500 | 209500 | 7988 |
| 481 | 20240806 | 104100 | 60046408000 | 212500 | 212000 | 212500 | 211500 | 1026 |
| 482 | 20240806 | 104000 | 59828951000 | 212000 | 212000 | 212500 | 211500 | 1261 |
| 483 | 20240806 | 103900 | 59561656000 | 212500 | 213500 | 214000 | 212000 | 4786 |
| 484 | 20240806 | 103800 | 58543490500 | 214000 | 214000 | 214000 | 213500 | 790 |
| 485 | 20240806 | 103700 | 58374800000 | 213500 | 214000 | 214500 | 213500 | 525 |
| 486 | 20240806 | 103600 | 58262585500 | 214000 | 214500 | 215000 | 214000 | 1204 |
| 487 | 20240806 | 103500 | 58004754000 | 214500 | 215000 | 215000 | 214500 | 470 |
| 488 | 20240806 | 103400 | 57903921500 | 214500 | 215000 | 215000 | 214500 | 751 |
| 489 | 20240806 | 103300 | 57742514500 | 215000 | 214000 | 216000 | 214000 | 2008 |
| 490 | 20240806 | 103200 | 57310738000 | 214500 | 215000 | 215000 | 214000 | 1367 |
| 491 | 20240806 | 103100 | 57017440000 | 215000 | 215500 | 215500 | 215000 | 1488 |
| 492 | 20240806 | 103000 | 56697458000 | 215500 | 216000 | 216500 | 215500 | 2584 |
| 493 | 20240806 | 102900 | 56140000000 | 216000 | 216500 | 217000 | 216000 | 424 |
| 494 | 20240806 | 102800 | 56048327000 | 216500 | 216500 | 217000 | 216000 | 1067 |
| 495 | 20240806 | 102700 | 55817256500 | 216000 | 218000 | 218000 | 216000 | 3350 |
| 496 | 20240806 | 102600 | 55090181000 | 218000 | 218000 | 218000 | 217500 | 240 |
| 497 | 20240806 | 102500 | 55037897000 | 218000 | 218500 | 218500 | 217500 | 1006 |
| 498 | 20240806 | 102400 | 54818649000 | 218500 | 218500 | 218500 | 218000 | 462 |
| 499 | 20240806 | 102300 | 54717906000 | 218500 | 218500 | 219000 | 218000 | 472 |
| 500 | 20240806 | 102200 | 54614772500 | 218500 | 218000 | 219000 | 218000 | 710 |
| 501 | 20240806 | 102100 | 54459509000 | 218000 | 219000 | 219500 | 218000 | 753 |
| 502 | 20240806 | 102000 | 54294909000 | 219000 | 218500 | 219000 | 218000 | 922 |
| 503 | 20240806 | 101900 | 54093408500 | 218500 | 219000 | 219000 | 218000 | 1094 |
| 504 | 20240806 | 101800 | 53854371500 | 219000 | 219000 | 219500 | 218500 | 416 |
| 505 | 20240806 | 101700 | 53763320000 | 219000 | 219000 | 220000 | 218500 | 493 |
| 506 | 20240806 | 101600 | 53655196500 | 219000 | 219500 | 219500 | 218500 | 1918 |
| 507 | 20240806 | 101500 | 53234974500 | 219500 | 220000 | 220000 | 219500 | 467 |
| 508 | 20240806 | 101400 | 53132318000 | 220000 | 221000 | 221000 | 219500 | 1636 |
| 509 | 20240806 | 101300 | 52771671500 | 221000 | 219500 | 221000 | 219000 | 2294 |
| 510 | 20240806 | 101200 | 52266307000 | 219500 | 219000 | 219500 | 218500 | 967 |
| 511 | 20240806 | 101100 | 52054420000 | 219000 | 220000 | 220000 | 218500 | 1945 |
| 512 | 20240806 | 101000 | 51628117500 | 220000 | 220000 | 220500 | 219500 | 4116 |
| 513 | 20240806 | 100900 | 50722236000 | 219500 | 219500 | 220000 | 219000 | 1555 |
| 514 | 20240806 | 100800 | 50380535000 | 219500 | 219000 | 219500 | 218500 | 1246 |
| 515 | 20240806 | 100700 | 50107545000 | 219000 | 220000 | 220000 | 219000 | 4139 |
| 516 | 20240806 | 100600 | 49198685000 | 220000 | 220000 | 220000 | 219500 | 392 |
| 517 | 20240806 | 100500 | 49112459000 | 220000 | 220000 | 220000 | 219500 | 614 |
| 518 | 20240806 | 100400 | 48977415500 | 220000 | 219500 | 220000 | 219000 | 7672 |
| 519 | 20240806 | 100300 | 47293239000 | 219500 | 218500 | 219500 | 218500 | 1013 |
| 520 | 20240806 | 100200 | 47071323000 | 218500 | 219000 | 219000 | 218500 | 446 |
| 521 | 20240806 | 100100 | 46973756000 | 219000 | 219500 | 219500 | 218500 | 2480 |
| 522 | 20240806 | 100000 | 46430744500 | 219500 | 219000 | 219500 | 218500 | 4027 |
| 523 | 20240806 | 095900 | 45548783000 | 218500 | 218500 | 219000 | 218500 | 286 |
| 524 | 20240806 | 095800 | 45486246000 | 219000 | 218500 | 219000 | 218000 | 2198 |
| 525 | 20240806 | 095700 | 45006079500 | 218500 | 219000 | 219500 | 218500 | 852 |
| 526 | 20240806 | 095600 | 44819440500 | 219500 | 218500 | 219500 | 218500 | 3746 |
| 527 | 20240806 | 095500 | 43999185500 | 218500 | 218500 | 219000 | 218000 | 1060 |
| 528 | 20240806 | 095400 | 43767612500 | 218500 | 218500 | 219000 | 218500 | 428 |
| 529 | 20240806 | 095300 | 43674088500 | 219000 | 218500 | 219000 | 218500 | 798 |
| 530 | 20240806 | 095200 | 43499701500 | 219000 | 219000 | 219000 | 218500 | 410 |
| 531 | 20240806 | 095100 | 43410054500 | 218500 | 219500 | 219500 | 218500 | 978 |
| 532 | 20240806 | 095000 | 43195889500 | 219500 | 219000 | 219500 | 219000 | 189 |
| 533 | 20240806 | 094900 | 43154443000 | 219000 | 219000 | 219000 | 218500 | 506 |
| 534 | 20240806 | 094800 | 43043648500 | 219000 | 218000 | 219000 | 218000 | 1178 |
| 535 | 20240806 | 094700 | 42786041000 | 218500 | 219000 | 219000 | 218000 | 729 |
| 536 | 20240806 | 094600 | 42626877500 | 218500 | 218500 | 219000 | 218000 | 2599 |
| 537 | 20240806 | 094500 | 42058903000 | 218500 | 217500 | 218500 | 217000 | 1281 |
| 538 | 20240806 | 094400 | 41779838000 | 217500 | 216500 | 217500 | 216000 | 1096 |
| 539 | 20240806 | 094300 | 41542424000 | 216500 | 217000 | 217500 | 216500 | 1069 |
| 540 | 20240806 | 094200 | 41310592000 | 217000 | 217500 | 217500 | 216500 | 751 |
| 541 | 20240806 | 094100 | 41147600500 | 217500 | 219000 | 219000 | 217500 | 1897 |
| 542 | 20240806 | 094000 | 40734315000 | 219000 | 218500 | 219000 | 218000 | 611 |
| 543 | 20240806 | 093900 | 40600810500 | 218500 | 218000 | 219000 | 217500 | 477 |
| 544 | 20240806 | 093800 | 40496536000 | 218000 | 217500 | 219000 | 217500 | 2341 |
| 545 | 20240806 | 093700 | 39985930000 | 217500 | 218500 | 218500 | 217000 | 4291 |
| 546 | 20240806 | 093600 | 39052072000 | 218500 | 219500 | 219500 | 218500 | 1322 |
| 547 | 20240806 | 093500 | 38762741500 | 219500 | 219500 | 220000 | 219000 | 751 |
| 548 | 20240806 | 093400 | 38597887000 | 219500 | 219000 | 220000 | 219000 | 1693 |
| 549 | 20240806 | 093300 | 38226128000 | 219000 | 219000 | 219500 | 219000 | 679 |
| 550 | 20240806 | 093200 | 38077173500 | 219000 | 219500 | 219500 | 219000 | 761 |
| 551 | 20240806 | 093100 | 37910305000 | 219000 | 219500 | 220000 | 218500 | 1138 |
| 552 | 20240806 | 093000 | 37661008000 | 220000 | 219500 | 220000 | 219500 | 525 |
| 553 | 20240806 | 092900 | 37545683500 | 219500 | 218500 | 220000 | 218000 | 1974 |
| 554 | 20240806 | 092800 | 37113327500 | 218000 | 220000 | 220500 | 218000 | 2038 |
| 555 | 20240806 | 092700 | 36666883000 | 220000 | 220500 | 220500 | 219500 | 831 |
| 556 | 20240806 | 092600 | 36484017000 | 220500 | 221000 | 221500 | 220000 | 1445 |
| 557 | 20240806 | 092500 | 36164981000 | 221500 | 219500 | 221500 | 219500 | 4146 |
| 558 | 20240806 | 092400 | 35250628000 | 219000 | 220000 | 220500 | 219000 | 1518 |
| 559 | 20240806 | 092300 | 34916913500 | 220000 | 219000 | 220500 | 218500 | 1515 |
| 560 | 20240806 | 092200 | 34584179000 | 218500 | 219500 | 220000 | 218500 | 1660 |
| 561 | 20240806 | 092100 | 34220162500 | 219500 | 219500 | 220000 | 219000 | 1286 |
| 562 | 20240806 | 092000 | 33937489500 | 219500 | 219000 | 220000 | 219000 | 1590 |
| 563 | 20240806 | 091900 | 33588133000 | 219000 | 219000 | 220000 | 219000 | 1488 |
| 564 | 20240806 | 091800 | 33261603000 | 218000 | 219000 | 220000 | 218000 | 3496 |
| 565 | 20240806 | 091700 | 32497755500 | 219500 | 220500 | 220500 | 219000 | 2183 |
| 566 | 20240806 | 091600 | 32017120000 | 220500 | 218000 | 220500 | 218000 | 2483 |
| 567 | 20240806 | 091500 | 31471941500 | 218500 | 219500 | 219500 | 217500 | 3136 |
| 568 | 20240806 | 091400 | 30786825500 | 219500 | 220000 | 220500 | 218500 | 3939 |
| 569 | 20240806 | 091300 | 29922477500 | 220000 | 220000 | 221000 | 219000 | 3657 |
| 570 | 20240806 | 091200 | 29118115000 | 220000 | 221000 | 222000 | 220000 | 6738 |
| 571 | 20240806 | 091100 | 27627941000 | 221000 | 218500 | 221500 | 218000 | 15658 |
| 572 | 20240806 | 091000 | 24188897000 | 218500 | 217500 | 218500 | 217000 | 5713 |
| 573 | 20240806 | 090900 | 22943990500 | 217500 | 215500 | 217500 | 215500 | 4297 |
| 574 | 20240806 | 090800 | 22011932000 | 216000 | 213500 | 216000 | 213500 | 5789 |
| 575 | 20240806 | 090700 | 20767581000 | 213500 | 218000 | 218000 | 213500 | 8372 |
| 576 | 20240806 | 090600 | 18959392500 | 217500 | 218500 | 218500 | 216000 | 4199 |
| 577 | 20240806 | 090500 | 18045643500 | 218000 | 218000 | 219500 | 217000 | 6504 |
| 578 | 20240806 | 090400 | 16626979000 | 218000 | 220000 | 220500 | 216000 | 8506 |
| 579 | 20240806 | 090300 | 14764956000 | 220000 | 219000 | 220000 | 218000 | 9720 |
| 580 | 20240806 | 090200 | 12633345000 | 218500 | 215500 | 219500 | 215500 | 10385 |
| 581 | 20240806 | 090100 | 10369593000 | 215500 | 214500 | 216500 | 214500 | 13644 |
| 582 | 20240806 | 090000 | 7426291000 | 214500 | 207500 | 215000 | 207500 | 35370 |