37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 193200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 33339 |
| 3 | 20240806 | 193100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 4 | 20240806 | 193000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 5 | 20240806 | 192900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 6 | 20240806 | 192800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 7 | 20240806 | 192700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 8 | 20240806 | 192600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 9 | 20240806 | 192500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 10 | 20240806 | 192400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 11 | 20240806 | 192300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 12 | 20240806 | 192200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 13 | 20240806 | 192100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 14 | 20240806 | 192000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 15 | 20240806 | 191900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 16 | 20240806 | 191800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 17 | 20240806 | 191700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 18 | 20240806 | 191600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 19 | 20240806 | 191500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 20 | 20240806 | 191400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 21 | 20240806 | 191300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 22 | 20240806 | 191200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 23 | 20240806 | 191100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 24 | 20240806 | 191000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 25 | 20240806 | 190900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 26 | 20240806 | 190800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 27 | 20240806 | 190700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 28 | 20240806 | 190600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 29 | 20240806 | 190500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 30 | 20240806 | 190400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 31 | 20240806 | 190300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 32 | 20240806 | 190200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 33339 |
| 33 | 20240806 | 190100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 34 | 20240806 | 190000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 35 | 20240806 | 185900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 36 | 20240806 | 185800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 37 | 20240806 | 185700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 38 | 20240806 | 185600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 39 | 20240806 | 185500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 40 | 20240806 | 185400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 41 | 20240806 | 185300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 42 | 20240806 | 185200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 43 | 20240806 | 185100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 44 | 20240806 | 185000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 45 | 20240806 | 184900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 46 | 20240806 | 184800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 47 | 20240806 | 184700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 48 | 20240806 | 184600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 49 | 20240806 | 184500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 50 | 20240806 | 184400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 51 | 20240806 | 184300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 52 | 20240806 | 184200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 53 | 20240806 | 184100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 54 | 20240806 | 184000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 55 | 20240806 | 183900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 56 | 20240806 | 183800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 57 | 20240806 | 183700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 58 | 20240806 | 183600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 59 | 20240806 | 183500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 60 | 20240806 | 183400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 61 | 20240806 | 183300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 62 | 20240806 | 183200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 33339 |
| 63 | 20240806 | 183100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 64 | 20240806 | 183000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 65 | 20240806 | 182900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 66 | 20240806 | 182800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 67 | 20240806 | 182700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 68 | 20240806 | 182600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 69 | 20240806 | 182500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 70 | 20240806 | 182400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 71 | 20240806 | 182300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 72 | 20240806 | 182200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 73 | 20240806 | 182100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 74 | 20240806 | 182000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 75 | 20240806 | 181900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 76 | 20240806 | 181800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 77 | 20240806 | 181700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 78 | 20240806 | 181600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 79 | 20240806 | 181500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 80 | 20240806 | 181400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 81 | 20240806 | 181300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 82 | 20240806 | 181200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 83 | 20240806 | 181100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 84 | 20240806 | 181000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 85 | 20240806 | 180900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 86 | 20240806 | 180800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 87 | 20240806 | 180700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 88 | 20240806 | 180600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 89 | 20240806 | 180500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 90 | 20240806 | 180400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 91 | 20240806 | 180300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 92 | 20240806 | 180200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 33339 |
| 93 | 20240806 | 180100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 94 | 20240806 | 180000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 95 | 20240806 | 175900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 96 | 20240806 | 175800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 97 | 20240806 | 175700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 98 | 20240806 | 175600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 99 | 20240806 | 175500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 100 | 20240806 | 175400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 101 | 20240806 | 175300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 102 | 20240806 | 175200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 103 | 20240806 | 175100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 104 | 20240806 | 175000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 105 | 20240806 | 174900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 106 | 20240806 | 174800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 107 | 20240806 | 174700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 108 | 20240806 | 174600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 109 | 20240806 | 174500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 110 | 20240806 | 174400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 111 | 20240806 | 174300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 112 | 20240806 | 174200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 113 | 20240806 | 174100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 114 | 20240806 | 174000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 115 | 20240806 | 173900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 116 | 20240806 | 173800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 117 | 20240806 | 173700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 118 | 20240806 | 173600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 119 | 20240806 | 173500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 120 | 20240806 | 173400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 121 | 20240806 | 173300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 122 | 20240806 | 173200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 33339 |
| 123 | 20240806 | 173100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 124 | 20240806 | 173000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 125 | 20240806 | 172900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 126 | 20240806 | 172800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 127 | 20240806 | 172700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 128 | 20240806 | 172600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 129 | 20240806 | 172500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 130 | 20240806 | 172400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 131 | 20240806 | 172300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 132 | 20240806 | 172200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 133 | 20240806 | 172100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 134 | 20240806 | 172000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 135 | 20240806 | 171900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 136 | 20240806 | 171800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 137 | 20240806 | 171700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 138 | 20240806 | 171600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 139 | 20240806 | 171500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 140 | 20240806 | 171400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 141 | 20240806 | 171300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 142 | 20240806 | 171200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 143 | 20240806 | 171100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 144 | 20240806 | 171000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 145 | 20240806 | 170900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 146 | 20240806 | 170800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 147 | 20240806 | 170700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 148 | 20240806 | 170600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 149 | 20240806 | 170500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 150 | 20240806 | 170400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 151 | 20240806 | 170300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 152 | 20240806 | 170200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 33339 |
| 153 | 20240806 | 170100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 154 | 20240806 | 170000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 155 | 20240806 | 165900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 156 | 20240806 | 165800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 157 | 20240806 | 165700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 158 | 20240806 | 165600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 159 | 20240806 | 165500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 160 | 20240806 | 165400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 161 | 20240806 | 165300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 162 | 20240806 | 165200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 163 | 20240806 | 165100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 164 | 20240806 | 165000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 165 | 20240806 | 164900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 166 | 20240806 | 164800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 167 | 20240806 | 164700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 168 | 20240806 | 164600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 169 | 20240806 | 164500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 170 | 20240806 | 164400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 171 | 20240806 | 164300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 172 | 20240806 | 164200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 173 | 20240806 | 164100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 174 | 20240806 | 164000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 175 | 20240806 | 163900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 176 | 20240806 | 163800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 177 | 20240806 | 163700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 178 | 20240806 | 163600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 179 | 20240806 | 163500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 180 | 20240806 | 163400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 181 | 20240806 | 163300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 182 | 20240806 | 163200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 33339 |
| 183 | 20240806 | 163100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 184 | 20240806 | 163000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 185 | 20240806 | 162900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 186 | 20240806 | 162800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 187 | 20240806 | 162700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 188 | 20240806 | 162600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 189 | 20240806 | 162500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 190 | 20240806 | 162400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 191 | 20240806 | 162300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 192 | 20240806 | 162200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 193 | 20240806 | 162100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 194 | 20240806 | 162000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 195 | 20240806 | 161900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 196 | 20240806 | 161800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 197 | 20240806 | 161700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 198 | 20240806 | 161600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 199 | 20240806 | 161500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 200 | 20240806 | 161400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 201 | 20240806 | 161300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 202 | 20240806 | 161200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 203 | 20240806 | 161100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 204 | 20240806 | 161000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 205 | 20240806 | 160900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 206 | 20240806 | 160800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 207 | 20240806 | 160700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 208 | 20240806 | 160600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 209 | 20240806 | 160500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 210 | 20240806 | 160400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 211 | 20240806 | 160300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 212 | 20240806 | 160200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 33339 |
| 213 | 20240806 | 160100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 214 | 20240806 | 160000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 215 | 20240806 | 155900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 216 | 20240806 | 155800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 217 | 20240806 | 155700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 218 | 20240806 | 155600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 219 | 20240806 | 155500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 220 | 20240806 | 155400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 221 | 20240806 | 155300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 222 | 20240806 | 155200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 223 | 20240806 | 155100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 224 | 20240806 | 155000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 225 | 20240806 | 154900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 226 | 20240806 | 154800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 227 | 20240806 | 154700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 228 | 20240806 | 154600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 229 | 20240806 | 154500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 230 | 20240806 | 154400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 231 | 20240806 | 154300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 232 | 20240806 | 154200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 233 | 20240806 | 154100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 234 | 20240806 | 154000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 235 | 20240806 | 153900 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 236 | 20240806 | 153800 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 237 | 20240806 | 153700 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 238 | 20240806 | 153600 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 239 | 20240806 | 153500 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 240 | 20240806 | 153400 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 241 | 20240806 | 153300 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 242 | 20240806 | 153200 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 33339 |
| 243 | 20240806 | 153100 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 0 |
| 244 | 20240806 | 153000 | 149549673500 | 289500 | 289500 | 289500 | 289500 | 33339 |
| 245 | 20240806 | 152900 | 139898033000 | 290500 | 290500 | 290500 | 290500 | 0 |
| 246 | 20240806 | 152800 | 139898033000 | 290500 | 290500 | 290500 | 290500 | 0 |
| 247 | 20240806 | 152700 | 139898033000 | 290500 | 290500 | 290500 | 290500 | 0 |
| 248 | 20240806 | 152600 | 139898033000 | 290500 | 290500 | 290500 | 290500 | 0 |
| 249 | 20240806 | 152500 | 139898033000 | 290500 | 290500 | 290500 | 290500 | 0 |
| 250 | 20240806 | 152400 | 139898033000 | 290500 | 290500 | 290500 | 290500 | 0 |
| 251 | 20240806 | 152300 | 139898033000 | 290500 | 290500 | 290500 | 290500 | 0 |
| 252 | 20240806 | 152200 | 139898033000 | 290500 | 290500 | 290500 | 290500 | 0 |
| 253 | 20240806 | 152100 | 139898033000 | 290500 | 290500 | 290500 | 290500 | 0 |
| 254 | 20240806 | 152000 | 139898033000 | 290500 | 290500 | 290500 | 290500 | 0 |
| 255 | 20240806 | 151900 | 139898033000 | 290500 | 291000 | 291500 | 290000 | 965 |
| 256 | 20240806 | 151800 | 139617571500 | 291500 | 291500 | 292000 | 289500 | 4078 |
| 257 | 20240806 | 151700 | 138433163000 | 291500 | 292000 | 292000 | 291000 | 2256 |
| 258 | 20240806 | 151600 | 137775758500 | 292000 | 292000 | 292500 | 291500 | 1373 |
| 259 | 20240806 | 151500 | 137374819500 | 292500 | 293500 | 293500 | 292000 | 1702 |
| 260 | 20240806 | 151400 | 136876767500 | 293500 | 293500 | 293500 | 293000 | 1916 |
| 261 | 20240806 | 151300 | 136314948500 | 293500 | 293500 | 293500 | 293000 | 833 |
| 262 | 20240806 | 151200 | 136070491500 | 293500 | 293500 | 293500 | 293000 | 682 |
| 263 | 20240806 | 151100 | 135870328000 | 293500 | 293500 | 294000 | 293000 | 1521 |
| 264 | 20240806 | 151000 | 135423664500 | 294000 | 294500 | 295000 | 293500 | 1265 |
| 265 | 20240806 | 150900 | 135051261500 | 295000 | 294500 | 295000 | 294000 | 1048 |
| 266 | 20240806 | 150800 | 134742492500 | 294500 | 294000 | 294500 | 293500 | 768 |
| 267 | 20240806 | 150700 | 134516531500 | 294000 | 294500 | 295000 | 294000 | 2618 |
| 268 | 20240806 | 150600 | 133744985500 | 294500 | 293500 | 295000 | 293500 | 2553 |
| 269 | 20240806 | 150500 | 132994558000 | 293500 | 292500 | 293500 | 292500 | 1622 |
| 270 | 20240806 | 150400 | 132519252000 | 292500 | 292500 | 292500 | 292000 | 911 |
| 271 | 20240806 | 150300 | 132252795500 | 292500 | 292000 | 292500 | 292000 | 850 |
| 272 | 20240806 | 150200 | 132004389500 | 292000 | 291500 | 292000 | 291500 | 1115 |
| 273 | 20240806 | 150100 | 131678871000 | 292000 | 292000 | 292500 | 291500 | 4632 |
| 274 | 20240806 | 150000 | 130326268500 | 292500 | 292500 | 292500 | 292000 | 582 |
| 275 | 20240806 | 145900 | 130156092500 | 292000 | 292000 | 292500 | 292000 | 746 |
| 276 | 20240806 | 145800 | 129938112000 | 292000 | 292500 | 292500 | 292000 | 568 |
| 277 | 20240806 | 145700 | 129771988000 | 292500 | 293000 | 293000 | 292500 | 1161 |
| 278 | 20240806 | 145600 | 129432243500 | 293000 | 292500 | 293000 | 292500 | 500 |
| 279 | 20240806 | 145500 | 129285908000 | 293000 | 293000 | 293000 | 292000 | 2606 |
| 280 | 20240806 | 145400 | 128523471000 | 293000 | 292500 | 293000 | 292500 | 524 |
| 281 | 20240806 | 145300 | 128369959000 | 293000 | 293000 | 293000 | 292500 | 332 |
| 282 | 20240806 | 145200 | 128272695000 | 293000 | 293000 | 293500 | 292500 | 737 |
| 283 | 20240806 | 145100 | 128056607500 | 293000 | 293000 | 293500 | 292500 | 551 |
| 284 | 20240806 | 145000 | 127895135500 | 293000 | 293000 | 293000 | 292500 | 698 |
| 285 | 20240806 | 144900 | 127690628500 | 293000 | 293000 | 293000 | 292000 | 588 |
| 286 | 20240806 | 144800 | 127518576000 | 293000 | 292500 | 293000 | 292000 | 926 |
| 287 | 20240806 | 144700 | 127247690500 | 292500 | 292500 | 292500 | 292000 | 763 |
| 288 | 20240806 | 144600 | 127024794000 | 292500 | 292500 | 292500 | 292000 | 1111 |
| 289 | 20240806 | 144500 | 126700096500 | 292500 | 292500 | 292500 | 292000 | 1084 |
| 290 | 20240806 | 144400 | 126383056000 | 292500 | 292500 | 292500 | 292000 | 778 |
| 291 | 20240806 | 144300 | 126155497000 | 292500 | 291500 | 292500 | 291500 | 3966 |
| 292 | 20240806 | 144200 | 124997185500 | 292000 | 292000 | 292000 | 291500 | 207 |
| 293 | 20240806 | 144100 | 124936752000 | 292000 | 292000 | 292000 | 291500 | 234 |
| 294 | 20240806 | 144000 | 124868437000 | 292000 | 292000 | 292000 | 291500 | 137 |
| 295 | 20240806 | 143900 | 124828469000 | 292000 | 292000 | 292000 | 291500 | 557 |
| 296 | 20240806 | 143800 | 124665860500 | 291500 | 292000 | 292000 | 291500 | 432 |
| 297 | 20240806 | 143700 | 124539867000 | 292000 | 292000 | 292000 | 291500 | 141 |
| 298 | 20240806 | 143600 | 124498706500 | 292000 | 292500 | 292500 | 291500 | 1344 |
| 299 | 20240806 | 143500 | 124106230500 | 292000 | 292500 | 292500 | 292000 | 130 |
| 300 | 20240806 | 143400 | 124068221500 | 292000 | 292000 | 292500 | 291500 | 571 |
| 301 | 20240806 | 143300 | 123901423500 | 292000 | 292000 | 292000 | 291500 | 260 |
| 302 | 20240806 | 143200 | 123825514000 | 292000 | 291500 | 292000 | 291500 | 176 |
| 303 | 20240806 | 143100 | 123774146000 | 291500 | 292000 | 292000 | 291000 | 2065 |
| 304 | 20240806 | 143000 | 123172190000 | 292000 | 292000 | 292000 | 291500 | 225 |
| 305 | 20240806 | 142900 | 123106495500 | 292000 | 291500 | 292000 | 291500 | 211 |
| 306 | 20240806 | 142800 | 123044890000 | 292000 | 291500 | 292000 | 291500 | 778 |
| 307 | 20240806 | 142700 | 122818013000 | 291500 | 292000 | 292000 | 291000 | 911 |
| 308 | 20240806 | 142600 | 122552404000 | 291500 | 292000 | 292000 | 291500 | 1394 |
| 309 | 20240806 | 142500 | 122145372000 | 292000 | 291000 | 292000 | 291000 | 584 |
| 310 | 20240806 | 142400 | 121975144500 | 291500 | 291500 | 291500 | 291000 | 206 |
| 311 | 20240806 | 142300 | 121915099500 | 291500 | 290500 | 291500 | 290500 | 221 |
| 312 | 20240806 | 142200 | 121850760500 | 291000 | 290500 | 291000 | 290500 | 549 |
| 313 | 20240806 | 142100 | 121691170500 | 290500 | 291000 | 291000 | 290000 | 605 |
| 314 | 20240806 | 142000 | 121515388000 | 291000 | 290500 | 291000 | 290000 | 345 |
| 315 | 20240806 | 141900 | 121415172500 | 290000 | 290500 | 290500 | 289500 | 1102 |
| 316 | 20240806 | 141800 | 121095517500 | 290000 | 290000 | 290500 | 289500 | 364 |
| 317 | 20240806 | 141700 | 120989927000 | 290000 | 289500 | 290000 | 289000 | 614 |
| 318 | 20240806 | 141600 | 120812099000 | 289500 | 289500 | 289500 | 289000 | 532 |
| 319 | 20240806 | 141500 | 120658136500 | 289500 | 289000 | 289500 | 288500 | 381 |
| 320 | 20240806 | 141400 | 120548010500 | 289000 | 288000 | 289000 | 288000 | 2379 |
| 321 | 20240806 | 141300 | 119862341500 | 288000 | 287000 | 288500 | 287000 | 746 |
| 322 | 20240806 | 141200 | 119647887000 | 287000 | 288000 | 289000 | 286500 | 4410 |
| 323 | 20240806 | 141100 | 118378248000 | 288500 | 289500 | 289500 | 288000 | 1571 |
| 324 | 20240806 | 141000 | 117924665500 | 289500 | 290000 | 290500 | 289000 | 1267 |
| 325 | 20240806 | 140900 | 117557588500 | 290000 | 289500 | 290000 | 289500 | 396 |
| 326 | 20240806 | 140800 | 117442920500 | 289500 | 289500 | 290500 | 289500 | 593 |
| 327 | 20240806 | 140700 | 117270978500 | 290000 | 290000 | 290000 | 289500 | 1284 |
| 328 | 20240806 | 140600 | 116898633000 | 290000 | 291000 | 291000 | 290000 | 638 |
| 329 | 20240806 | 140500 | 116713577500 | 290500 | 291500 | 292000 | 290000 | 3236 |
| 330 | 20240806 | 140400 | 115771845500 | 292000 | 292000 | 292000 | 291500 | 1522 |
| 331 | 20240806 | 140300 | 115327456000 | 292000 | 292500 | 293000 | 292000 | 392 |
| 332 | 20240806 | 140200 | 115212800000 | 292000 | 292000 | 292500 | 291500 | 714 |
| 333 | 20240806 | 140100 | 115004193500 | 291500 | 292000 | 292000 | 291500 | 203 |
| 334 | 20240806 | 140000 | 114944970500 | 292000 | 291500 | 292000 | 291000 | 960 |
| 335 | 20240806 | 135900 | 114665006500 | 291500 | 291500 | 291500 | 291000 | 653 |
| 336 | 20240806 | 135800 | 114474720000 | 291500 | 291000 | 291500 | 291000 | 407 |
| 337 | 20240806 | 135700 | 114356176000 | 291000 | 291000 | 291500 | 290500 | 2014 |
| 338 | 20240806 | 135600 | 113770222000 | 290500 | 292000 | 292000 | 290500 | 1464 |
| 339 | 20240806 | 135500 | 113344125500 | 291500 | 292500 | 292500 | 291500 | 1762 |
| 340 | 20240806 | 135400 | 112829771000 | 292500 | 292500 | 292500 | 292000 | 158 |
| 341 | 20240806 | 135300 | 112783609500 | 292000 | 292500 | 292500 | 292000 | 378 |
| 342 | 20240806 | 135200 | 112673118500 | 292500 | 292000 | 292500 | 291500 | 724 |
| 343 | 20240806 | 135100 | 112461655000 | 292000 | 292000 | 292000 | 291500 | 1029 |
| 344 | 20240806 | 135000 | 112161215500 | 292000 | 292500 | 292500 | 291500 | 920 |
| 345 | 20240806 | 134900 | 111892641500 | 292500 | 292000 | 292500 | 291500 | 1057 |
| 346 | 20240806 | 134800 | 111583881500 | 292000 | 292500 | 292500 | 291000 | 2207 |
| 347 | 20240806 | 134700 | 110940404500 | 292500 | 292500 | 292500 | 292000 | 654 |
| 348 | 20240806 | 134600 | 110749418000 | 292500 | 293000 | 293000 | 292000 | 1486 |
| 349 | 20240806 | 134500 | 110314639000 | 293000 | 293000 | 293000 | 292500 | 178 |
| 350 | 20240806 | 134400 | 110262493500 | 293000 | 293000 | 293000 | 292500 | 253 |
| 351 | 20240806 | 134300 | 110188409000 | 293000 | 292500 | 293000 | 292500 | 857 |
| 352 | 20240806 | 134200 | 109937708500 | 292500 | 293000 | 293000 | 292000 | 763 |
| 353 | 20240806 | 134100 | 109714538000 | 293000 | 293000 | 293000 | 292500 | 858 |
| 354 | 20240806 | 134000 | 109463557000 | 293000 | 293000 | 293000 | 292500 | 118 |
| 355 | 20240806 | 133900 | 109428985500 | 293000 | 293000 | 293000 | 292500 | 141 |
| 356 | 20240806 | 133800 | 109387716500 | 293000 | 292500 | 293000 | 292000 | 1540 |
| 357 | 20240806 | 133700 | 108937296500 | 293000 | 293500 | 293500 | 292500 | 1108 |
| 358 | 20240806 | 133600 | 108612625000 | 293500 | 293000 | 293500 | 292500 | 393 |
| 359 | 20240806 | 133500 | 108497472000 | 293000 | 291500 | 293000 | 291500 | 1195 |
| 360 | 20240806 | 133400 | 108148455500 | 291500 | 292000 | 292500 | 291500 | 768 |
| 361 | 20240806 | 133300 | 107924441000 | 292000 | 293000 | 293000 | 292000 | 971 |
| 362 | 20240806 | 133200 | 107640519000 | 292500 | 293000 | 293500 | 292500 | 1605 |
| 363 | 20240806 | 133100 | 107170624000 | 293000 | 293000 | 293500 | 293000 | 1309 |
| 364 | 20240806 | 133000 | 106786983000 | 293000 | 293000 | 293000 | 292500 | 128 |
| 365 | 20240806 | 132900 | 106749515000 | 293000 | 293500 | 293500 | 292000 | 1494 |
| 366 | 20240806 | 132800 | 106312332000 | 294000 | 295000 | 295000 | 293500 | 1982 |
| 367 | 20240806 | 132700 | 105729084500 | 295000 | 295500 | 295500 | 295000 | 994 |
| 368 | 20240806 | 132600 | 105435717000 | 295500 | 295000 | 295500 | 294500 | 703 |
| 369 | 20240806 | 132500 | 105228294500 | 294500 | 295000 | 295000 | 294500 | 496 |
| 370 | 20240806 | 132400 | 105082009000 | 295000 | 295000 | 295000 | 294500 | 1308 |
| 371 | 20240806 | 132300 | 104696184500 | 295000 | 294500 | 295000 | 294500 | 268 |
| 372 | 20240806 | 132200 | 104617143500 | 295000 | 295000 | 295000 | 294500 | 207 |
| 373 | 20240806 | 132100 | 104556118000 | 295000 | 295000 | 295000 | 294500 | 236 |
| 374 | 20240806 | 132000 | 104486527000 | 295000 | 295500 | 295500 | 294500 | 988 |
| 375 | 20240806 | 131900 | 104195042000 | 295000 | 295000 | 295500 | 294500 | 1151 |
| 376 | 20240806 | 131800 | 103855493000 | 295000 | 295000 | 295000 | 294500 | 338 |
| 377 | 20240806 | 131700 | 103755823500 | 294500 | 295000 | 295000 | 294500 | 197 |
| 378 | 20240806 | 131600 | 103697718500 | 294500 | 295000 | 295500 | 294500 | 1354 |
| 379 | 20240806 | 131500 | 103298076000 | 295000 | 294500 | 295500 | 294500 | 2127 |
| 380 | 20240806 | 131400 | 102670506000 | 295000 | 295000 | 295000 | 294500 | 693 |
| 381 | 20240806 | 131300 | 102466095000 | 295000 | 294000 | 295000 | 293500 | 3731 |
| 382 | 20240806 | 131200 | 101367931000 | 294000 | 294000 | 294000 | 293000 | 430 |
| 383 | 20240806 | 131100 | 101241635000 | 293500 | 294000 | 294000 | 293500 | 1676 |
| 384 | 20240806 | 131000 | 100749618500 | 293500 | 294000 | 294000 | 293500 | 198 |
| 385 | 20240806 | 130900 | 100691433000 | 293500 | 294000 | 294000 | 293500 | 462 |
| 386 | 20240806 | 130800 | 100555798000 | 293500 | 294000 | 294000 | 293500 | 472 |
| 387 | 20240806 | 130700 | 100417094500 | 294000 | 294500 | 294500 | 293500 | 368 |
| 388 | 20240806 | 130600 | 100308889000 | 294500 | 294000 | 294500 | 293500 | 1140 |
| 389 | 20240806 | 130500 | 99973690500 | 294000 | 293500 | 294000 | 293000 | 854 |
| 390 | 20240806 | 130400 | 99723023500 | 293500 | 293500 | 293500 | 293000 | 254 |
| 391 | 20240806 | 130300 | 99648501500 | 293500 | 293500 | 293500 | 293000 | 1007 |
| 392 | 20240806 | 130200 | 99353339000 | 293500 | 294500 | 294500 | 293000 | 905 |
| 393 | 20240806 | 130100 | 99087441000 | 294000 | 294500 | 294500 | 294000 | 926 |
| 394 | 20240806 | 130000 | 98815124000 | 294500 | 294000 | 294500 | 294000 | 642 |
| 395 | 20240806 | 125900 | 98626272000 | 294000 | 294000 | 294000 | 293500 | 1387 |
| 396 | 20240806 | 125800 | 98218520500 | 294000 | 293500 | 294000 | 293500 | 1581 |
| 397 | 20240806 | 125700 | 97754424500 | 293500 | 293500 | 293500 | 293000 | 248 |
| 398 | 20240806 | 125600 | 97681656500 | 293500 | 293000 | 293500 | 293000 | 370 |
| 399 | 20240806 | 125500 | 97573230000 | 293000 | 292500 | 293500 | 292500 | 961 |
| 400 | 20240806 | 125400 | 97291904500 | 293000 | 293000 | 293500 | 292500 | 399 |
| 401 | 20240806 | 125300 | 97175021500 | 293000 | 293500 | 294000 | 292500 | 1899 |
| 402 | 20240806 | 125200 | 96617957500 | 294000 | 293500 | 294000 | 293500 | 442 |
| 403 | 20240806 | 125100 | 96488104500 | 294000 | 293500 | 294000 | 293000 | 2402 |
| 404 | 20240806 | 125000 | 95782963000 | 293500 | 293000 | 293500 | 293000 | 1107 |
| 405 | 20240806 | 124900 | 95458071500 | 293000 | 293000 | 293500 | 292500 | 2032 |
| 406 | 20240806 | 124800 | 94862707000 | 293000 | 293000 | 293000 | 292500 | 261 |
| 407 | 20240806 | 124700 | 94786278500 | 293000 | 292500 | 293000 | 292000 | 669 |
| 408 | 20240806 | 124600 | 94590437500 | 292500 | 292500 | 293000 | 292000 | 579 |
| 409 | 20240806 | 124500 | 94421074000 | 293000 | 292500 | 293000 | 292500 | 444 |
| 410 | 20240806 | 124400 | 94291111000 | 293000 | 292000 | 293000 | 292000 | 3461 |
| 411 | 20240806 | 124300 | 93278522000 | 292000 | 292500 | 292500 | 292000 | 251 |
| 412 | 20240806 | 124200 | 93205142500 | 292500 | 292500 | 292500 | 292000 | 233 |
| 413 | 20240806 | 124100 | 93137012500 | 292000 | 292500 | 292500 | 292000 | 651 |
| 414 | 20240806 | 124000 | 92946673000 | 292500 | 293000 | 293000 | 292000 | 719 |
| 415 | 20240806 | 123900 | 92736387500 | 293000 | 292500 | 293000 | 292000 | 1597 |
| 416 | 20240806 | 123800 | 92269266500 | 292000 | 292000 | 292500 | 291500 | 2665 |
| 417 | 20240806 | 123700 | 91491129000 | 292000 | 292000 | 292000 | 291500 | 334 |
| 418 | 20240806 | 123600 | 91393656000 | 292000 | 291000 | 292000 | 290500 | 2338 |
| 419 | 20240806 | 123500 | 90712382000 | 291000 | 291000 | 291000 | 290500 | 250 |
| 420 | 20240806 | 123400 | 90639643000 | 291000 | 290500 | 291000 | 290000 | 401 |
| 421 | 20240806 | 123300 | 90523138000 | 290500 | 290500 | 291000 | 290000 | 529 |
| 422 | 20240806 | 123200 | 90369458500 | 290000 | 290500 | 290500 | 290000 | 711 |
| 423 | 20240806 | 123100 | 90162972500 | 290500 | 290500 | 290500 | 290000 | 310 |
| 424 | 20240806 | 123000 | 90072937500 | 290000 | 290500 | 290500 | 290000 | 432 |
| 425 | 20240806 | 122900 | 89947450000 | 290500 | 290500 | 290500 | 290000 | 320 |
| 426 | 20240806 | 122800 | 89854525000 | 290500 | 290500 | 290500 | 290000 | 294 |
| 427 | 20240806 | 122700 | 89769138500 | 290500 | 290000 | 290500 | 290000 | 979 |
| 428 | 20240806 | 122600 | 89484743500 | 290500 | 290000 | 290500 | 290000 | 898 |
| 429 | 20240806 | 122500 | 89224090500 | 290000 | 290500 | 290500 | 290000 | 457 |
| 430 | 20240806 | 122400 | 89091517000 | 290500 | 290500 | 291000 | 290000 | 924 |
| 431 | 20240806 | 122300 | 88823149500 | 290500 | 291000 | 291000 | 290500 | 493 |
| 432 | 20240806 | 122200 | 88679697500 | 291000 | 290000 | 291000 | 290000 | 1568 |
| 433 | 20240806 | 122100 | 88224183500 | 290500 | 290500 | 290500 | 290000 | 673 |
| 434 | 20240806 | 122000 | 88028908500 | 290000 | 289500 | 290500 | 289500 | 1296 |
| 435 | 20240806 | 121900 | 87653071500 | 290000 | 290000 | 290000 | 289500 | 113 |
| 436 | 20240806 | 121800 | 87620325500 | 290000 | 291000 | 291000 | 289500 | 1058 |
| 437 | 20240806 | 121700 | 87313119500 | 291000 | 289500 | 291500 | 289500 | 6494 |
| 438 | 20240806 | 121600 | 85425809500 | 290000 | 289500 | 290000 | 289000 | 762 |
| 439 | 20240806 | 121500 | 85205207500 | 289500 | 289000 | 289500 | 288500 | 2526 |
| 440 | 20240806 | 121400 | 84474633000 | 288500 | 289000 | 289000 | 288500 | 174 |
| 441 | 20240806 | 121300 | 84424376000 | 289000 | 289000 | 289000 | 288500 | 1273 |
| 442 | 20240806 | 121200 | 84056550500 | 289000 | 288500 | 289000 | 288000 | 879 |
| 443 | 20240806 | 121100 | 83802881000 | 288500 | 288500 | 288500 | 288000 | 931 |
| 444 | 20240806 | 121000 | 83534293000 | 288500 | 288500 | 288500 | 288000 | 530 |
| 445 | 20240806 | 120900 | 83381470000 | 288500 | 288000 | 288500 | 288000 | 314 |
| 446 | 20240806 | 120800 | 83290960000 | 288500 | 288000 | 288500 | 288000 | 575 |
| 447 | 20240806 | 120700 | 83125121500 | 288000 | 288500 | 288500 | 288000 | 578 |
| 448 | 20240806 | 120600 | 82958602500 | 288500 | 288500 | 288500 | 288000 | 415 |
| 449 | 20240806 | 120500 | 82838954000 | 288000 | 288500 | 288500 | 288000 | 291 |
| 450 | 20240806 | 120400 | 82755102000 | 288500 | 287500 | 288500 | 287500 | 504 |
| 451 | 20240806 | 120300 | 82609947500 | 287500 | 288000 | 288500 | 287500 | 615 |
| 452 | 20240806 | 120200 | 82432897000 | 288000 | 287500 | 288500 | 287000 | 1644 |
| 453 | 20240806 | 120100 | 81959904000 | 287500 | 287000 | 287500 | 287000 | 71 |
| 454 | 20240806 | 120000 | 81939503500 | 287000 | 287500 | 287500 | 286500 | 1476 |
| 455 | 20240806 | 115900 | 81515976000 | 287500 | 286500 | 287500 | 286500 | 570 |
| 456 | 20240806 | 115800 | 81352336500 | 287000 | 287500 | 287500 | 286500 | 706 |
| 457 | 20240806 | 115700 | 81149709500 | 287000 | 288000 | 288000 | 287000 | 529 |
| 458 | 20240806 | 115600 | 80997616500 | 288000 | 287500 | 288000 | 287500 | 750 |
| 459 | 20240806 | 115500 | 80781970500 | 287500 | 288000 | 288000 | 287000 | 595 |
| 460 | 20240806 | 115400 | 80610951000 | 288000 | 288000 | 288000 | 287500 | 192 |
| 461 | 20240806 | 115300 | 80555696000 | 288000 | 287000 | 288000 | 287000 | 769 |
| 462 | 20240806 | 115200 | 80334618500 | 287500 | 286500 | 287500 | 286000 | 463 |
| 463 | 20240806 | 115100 | 80201830000 | 286500 | 286500 | 286500 | 286000 | 355 |
| 464 | 20240806 | 115000 | 80100124000 | 286000 | 286000 | 286500 | 286000 | 284 |
| 465 | 20240806 | 114900 | 80018850500 | 286000 | 286500 | 287000 | 286000 | 1154 |
| 466 | 20240806 | 114800 | 79688614000 | 287000 | 287000 | 287000 | 286500 | 381 |
| 467 | 20240806 | 114700 | 79579305500 | 287000 | 286500 | 287000 | 286500 | 924 |
| 468 | 20240806 | 114600 | 79314511500 | 286500 | 286000 | 286500 | 286000 | 70 |
| 469 | 20240806 | 114500 | 79294461500 | 286500 | 286000 | 286500 | 285500 | 1098 |
| 470 | 20240806 | 114400 | 78980408000 | 286000 | 286500 | 286500 | 285500 | 1946 |
| 471 | 20240806 | 114300 | 78423961500 | 286500 | 287500 | 287500 | 286000 | 909 |
| 472 | 20240806 | 114200 | 78163492000 | 287500 | 287000 | 287500 | 286500 | 1680 |
| 473 | 20240806 | 114100 | 77681412000 | 286500 | 285000 | 286500 | 284500 | 2769 |
| 474 | 20240806 | 114000 | 76890898500 | 285000 | 284500 | 285000 | 284500 | 331 |
| 475 | 20240806 | 113900 | 76796567000 | 285000 | 284500 | 285000 | 284000 | 556 |
| 476 | 20240806 | 113800 | 76638300000 | 284500 | 284000 | 284500 | 284000 | 317 |
| 477 | 20240806 | 113700 | 76548207500 | 284500 | 284000 | 284500 | 283500 | 1022 |
| 478 | 20240806 | 113600 | 76257762500 | 284000 | 284000 | 284000 | 283000 | 196 |
| 479 | 20240806 | 113500 | 76202188500 | 284000 | 283500 | 284000 | 283000 | 1082 |
| 480 | 20240806 | 113400 | 75895468000 | 283500 | 283500 | 283500 | 283000 | 270 |
| 481 | 20240806 | 113300 | 75819010000 | 283500 | 283500 | 283500 | 283000 | 240 |
| 482 | 20240806 | 113200 | 75750974500 | 283500 | 284000 | 284000 | 283500 | 430 |
| 483 | 20240806 | 113100 | 75629029500 | 283500 | 283500 | 284000 | 283500 | 467 |
| 484 | 20240806 | 113000 | 75496442000 | 284000 | 285000 | 285000 | 283500 | 703 |
| 485 | 20240806 | 112900 | 75296690500 | 284500 | 284000 | 285000 | 284000 | 481 |
| 486 | 20240806 | 112800 | 75159775500 | 284500 | 284500 | 284500 | 284000 | 633 |
| 487 | 20240806 | 112700 | 74979748000 | 284500 | 283500 | 284500 | 283500 | 303 |
| 488 | 20240806 | 112600 | 74893678000 | 284000 | 283500 | 284000 | 283500 | 959 |
| 489 | 20240806 | 112500 | 74621511500 | 283500 | 283500 | 283500 | 283000 | 437 |
| 490 | 20240806 | 112400 | 74497826500 | 283500 | 283500 | 283500 | 283000 | 130 |
| 491 | 20240806 | 112300 | 74460975500 | 283500 | 283500 | 284000 | 283000 | 527 |
| 492 | 20240806 | 112200 | 74311599000 | 283500 | 283000 | 283500 | 282500 | 750 |
| 493 | 20240806 | 112100 | 74099342000 | 283500 | 284000 | 284000 | 283000 | 825 |
| 494 | 20240806 | 112000 | 73865586000 | 284000 | 284000 | 284500 | 283500 | 1280 |
| 495 | 20240806 | 111900 | 73502018000 | 284000 | 284000 | 284000 | 283500 | 152 |
| 496 | 20240806 | 111800 | 73458889000 | 283500 | 284500 | 285000 | 283500 | 685 |
| 497 | 20240806 | 111700 | 73264178000 | 285000 | 283500 | 285000 | 283500 | 1119 |
| 498 | 20240806 | 111600 | 72946133500 | 284000 | 283500 | 284000 | 283500 | 39 |
| 499 | 20240806 | 111500 | 72935068500 | 284000 | 283500 | 284000 | 283500 | 251 |
| 500 | 20240806 | 111400 | 72863896500 | 284000 | 282000 | 284000 | 282000 | 822 |
| 501 | 20240806 | 111300 | 72631209000 | 282500 | 282000 | 282500 | 281500 | 833 |
| 502 | 20240806 | 111200 | 72396317000 | 282000 | 283500 | 283500 | 282000 | 991 |
| 503 | 20240806 | 111100 | 72115868000 | 283000 | 283000 | 283500 | 283000 | 66 |
| 504 | 20240806 | 111000 | 72097174500 | 283000 | 283000 | 283500 | 282500 | 483 |
| 505 | 20240806 | 110900 | 71960497500 | 283000 | 283000 | 283000 | 282500 | 135 |
| 506 | 20240806 | 110800 | 71922348500 | 282500 | 283500 | 284000 | 282500 | 765 |
| 507 | 20240806 | 110700 | 71705731500 | 284000 | 284000 | 284000 | 283500 | 82 |
| 508 | 20240806 | 110600 | 71682452000 | 284000 | 283000 | 284000 | 283000 | 1779 |
| 509 | 20240806 | 110500 | 71178277500 | 283000 | 283500 | 283500 | 283000 | 356 |
| 510 | 20240806 | 110400 | 71077484000 | 283500 | 284500 | 284500 | 283500 | 790 |
| 511 | 20240806 | 110300 | 70853112500 | 284500 | 284000 | 284500 | 284000 | 219 |
| 512 | 20240806 | 110200 | 70790873000 | 283500 | 282000 | 284000 | 282000 | 3789 |
| 513 | 20240806 | 110100 | 69717829500 | 282000 | 282500 | 282500 | 282000 | 408 |
| 514 | 20240806 | 110000 | 69602652000 | 282500 | 282000 | 282500 | 282000 | 493 |
| 515 | 20240806 | 105900 | 69463582000 | 282000 | 282000 | 282500 | 282000 | 221 |
| 516 | 20240806 | 105800 | 69401223000 | 282000 | 283000 | 283000 | 282000 | 446 |
| 517 | 20240806 | 105700 | 69275230000 | 283000 | 282500 | 283000 | 282500 | 284 |
| 518 | 20240806 | 105600 | 69194938500 | 282500 | 281000 | 282500 | 281000 | 2439 |
| 519 | 20240806 | 105500 | 68507583000 | 281000 | 281500 | 281500 | 280500 | 271 |
| 520 | 20240806 | 105400 | 68431433000 | 281000 | 281500 | 281500 | 280000 | 2498 |
| 521 | 20240806 | 105300 | 67730510500 | 281500 | 281500 | 281500 | 280500 | 2199 |
| 522 | 20240806 | 105200 | 67111855000 | 281500 | 282500 | 282500 | 281500 | 700 |
| 523 | 20240806 | 105100 | 66914421000 | 282000 | 281000 | 282000 | 280500 | 1008 |
| 524 | 20240806 | 105000 | 66630578500 | 280500 | 281500 | 281500 | 279500 | 2043 |
| 525 | 20240806 | 104900 | 66057623000 | 281000 | 281000 | 281000 | 280500 | 794 |
| 526 | 20240806 | 104800 | 65834519000 | 281000 | 280000 | 281000 | 279500 | 1200 |
| 527 | 20240806 | 104700 | 65498171500 | 280000 | 278000 | 280000 | 278000 | 2084 |
| 528 | 20240806 | 104600 | 64916228500 | 278000 | 279000 | 279000 | 278000 | 1770 |
| 529 | 20240806 | 104500 | 64423465000 | 279500 | 280000 | 280500 | 278500 | 1388 |
| 530 | 20240806 | 104400 | 64035241000 | 280000 | 280500 | 281000 | 279500 | 1278 |
| 531 | 20240806 | 104300 | 63677294000 | 280000 | 278500 | 280500 | 277500 | 4007 |
| 532 | 20240806 | 104200 | 62560948500 | 279000 | 279500 | 280000 | 278000 | 2385 |
| 533 | 20240806 | 104100 | 61896149500 | 279500 | 279500 | 280000 | 279000 | 962 |
| 534 | 20240806 | 104000 | 61627190000 | 279000 | 281000 | 281000 | 279000 | 4554 |
| 535 | 20240806 | 103900 | 60351806000 | 281000 | 282000 | 282000 | 280500 | 2737 |
| 536 | 20240806 | 103800 | 59582183000 | 282000 | 281500 | 282000 | 281500 | 224 |
| 537 | 20240806 | 103700 | 59519047500 | 282000 | 281500 | 282000 | 281500 | 371 |
| 538 | 20240806 | 103600 | 59414506000 | 282000 | 283000 | 283000 | 281500 | 1385 |
| 539 | 20240806 | 103500 | 59023687500 | 282500 | 283000 | 283000 | 282500 | 215 |
| 540 | 20240806 | 103400 | 58962895000 | 283000 | 282500 | 283000 | 282500 | 165 |
| 541 | 20240806 | 103300 | 58916217500 | 282500 | 281500 | 283500 | 281500 | 1830 |
| 542 | 20240806 | 103200 | 58399809500 | 281500 | 282000 | 282000 | 281000 | 2372 |
| 543 | 20240806 | 103100 | 57732124000 | 282000 | 281500 | 282000 | 281000 | 1302 |
| 544 | 20240806 | 103000 | 57365606000 | 281500 | 283000 | 283000 | 281500 | 2527 |
| 545 | 20240806 | 102900 | 56652837000 | 283000 | 283500 | 283500 | 282500 | 347 |
| 546 | 20240806 | 102800 | 56554686000 | 283500 | 284500 | 284500 | 282500 | 3367 |
| 547 | 20240806 | 102700 | 55600114500 | 284500 | 286000 | 286500 | 284000 | 2937 |
| 548 | 20240806 | 102600 | 54762501500 | 286000 | 286500 | 287000 | 286000 | 837 |
| 549 | 20240806 | 102500 | 54522761000 | 286500 | 287000 | 287000 | 286000 | 433 |
| 550 | 20240806 | 102400 | 54398816000 | 286500 | 286500 | 287000 | 286000 | 658 |
| 551 | 20240806 | 102300 | 54210308500 | 286000 | 287000 | 287000 | 286000 | 627 |
| 552 | 20240806 | 102200 | 54030784000 | 287000 | 287500 | 287500 | 286500 | 351 |
| 553 | 20240806 | 102100 | 53930084500 | 286500 | 287500 | 288000 | 286500 | 568 |
| 554 | 20240806 | 102000 | 53766867500 | 287500 | 286000 | 287500 | 286000 | 1474 |
| 555 | 20240806 | 101900 | 53343925000 | 286500 | 287000 | 287500 | 286500 | 1429 |
| 556 | 20240806 | 101800 | 52933561500 | 287000 | 288000 | 288000 | 287000 | 437 |
| 557 | 20240806 | 101700 | 52807921000 | 288000 | 288000 | 288500 | 287500 | 2362 |
| 558 | 20240806 | 101600 | 52127844500 | 288500 | 288000 | 288500 | 288000 | 378 |
| 559 | 20240806 | 101500 | 52018826500 | 288500 | 289000 | 289000 | 288000 | 463 |
| 560 | 20240806 | 101400 | 51885248500 | 289000 | 289500 | 290000 | 288500 | 571 |
| 561 | 20240806 | 101300 | 51720104500 | 290000 | 288500 | 290000 | 288000 | 1155 |
| 562 | 20240806 | 101200 | 51386172000 | 289000 | 288500 | 289000 | 288000 | 1000 |
| 563 | 20240806 | 101100 | 51097551500 | 288500 | 289000 | 289500 | 288500 | 695 |
| 564 | 20240806 | 101000 | 50896931500 | 289000 | 289500 | 289500 | 288500 | 1096 |
| 565 | 20240806 | 100900 | 50579985500 | 289500 | 289000 | 290000 | 289000 | 616 |
| 566 | 20240806 | 100800 | 50401670500 | 289000 | 290000 | 290000 | 288500 | 1124 |
| 567 | 20240806 | 100700 | 50076555500 | 290000 | 291000 | 291000 | 289500 | 1870 |
| 568 | 20240806 | 100600 | 49533828500 | 290500 | 290500 | 290500 | 290000 | 1112 |
| 569 | 20240806 | 100500 | 49210822000 | 290500 | 290500 | 290500 | 290000 | 298 |
| 570 | 20240806 | 100400 | 49124290500 | 290500 | 289500 | 290500 | 289000 | 1623 |
| 571 | 20240806 | 100300 | 48653739500 | 289000 | 288500 | 289500 | 288500 | 765 |
| 572 | 20240806 | 100200 | 48432551000 | 288500 | 288500 | 289000 | 288000 | 466 |
| 573 | 20240806 | 100100 | 48298120000 | 288500 | 288500 | 289000 | 288000 | 499 |
| 574 | 20240806 | 100000 | 48154158500 | 288500 | 289000 | 289000 | 288000 | 1187 |
| 575 | 20240806 | 095900 | 47811746500 | 289000 | 289000 | 289500 | 288500 | 1041 |
| 576 | 20240806 | 095800 | 47510897500 | 289000 | 289500 | 289500 | 288500 | 1454 |
| 577 | 20240806 | 095700 | 47090561000 | 290000 | 291000 | 291000 | 289500 | 1244 |
| 578 | 20240806 | 095600 | 46729689000 | 290000 | 290000 | 291000 | 289500 | 4514 |
| 579 | 20240806 | 095500 | 45419923000 | 289500 | 290000 | 290000 | 289500 | 894 |
| 580 | 20240806 | 095400 | 45160731500 | 290000 | 289000 | 290000 | 289000 | 992 |
| 581 | 20240806 | 095300 | 44873436000 | 289500 | 289500 | 289500 | 289000 | 396 |
| 582 | 20240806 | 095200 | 44758857500 | 289000 | 289000 | 289500 | 289000 | 1618 |
| 583 | 20240806 | 095100 | 44290606000 | 289000 | 288500 | 289500 | 288500 | 2215 |
| 584 | 20240806 | 095000 | 43650840500 | 288500 | 288500 | 288500 | 288000 | 821 |
| 585 | 20240806 | 094900 | 43414123500 | 288000 | 288000 | 288500 | 287500 | 2110 |
| 586 | 20240806 | 094800 | 42806376500 | 288500 | 287500 | 288500 | 287500 | 1434 |
| 587 | 20240806 | 094700 | 42393335500 | 288000 | 287500 | 288000 | 287500 | 536 |
| 588 | 20240806 | 094600 | 42239110000 | 287500 | 288000 | 288000 | 287500 | 1160 |
| 589 | 20240806 | 094500 | 41905222500 | 288000 | 287000 | 288000 | 286000 | 2270 |
| 590 | 20240806 | 094400 | 41253568000 | 286500 | 286500 | 287000 | 286500 | 873 |
| 591 | 20240806 | 094300 | 41003237500 | 287000 | 286500 | 287000 | 286000 | 572 |
| 592 | 20240806 | 094200 | 40839259500 | 287000 | 287000 | 287500 | 286500 | 1331 |
| 593 | 20240806 | 094100 | 40457210500 | 287500 | 287000 | 288000 | 287000 | 937 |
| 594 | 20240806 | 094000 | 40187827500 | 287500 | 288000 | 288000 | 287000 | 684 |
| 595 | 20240806 | 093900 | 39991141500 | 288000 | 286000 | 288000 | 285500 | 2437 |
| 596 | 20240806 | 093800 | 39291876000 | 286000 | 286500 | 287000 | 286000 | 2525 |
| 597 | 20240806 | 093700 | 38568581000 | 286000 | 287000 | 287500 | 285500 | 2842 |
| 598 | 20240806 | 093600 | 37753768000 | 287500 | 288000 | 288000 | 287000 | 797 |
| 599 | 20240806 | 093500 | 37524436000 | 288000 | 289000 | 289000 | 287500 | 1306 |
| 600 | 20240806 | 093400 | 37147978000 | 289000 | 288500 | 289000 | 288000 | 741 |
| 601 | 20240806 | 093300 | 36934103000 | 289000 | 288000 | 289000 | 288000 | 1074 |
| 602 | 20240806 | 093200 | 36624339500 | 288000 | 288000 | 288500 | 287000 | 1056 |
| 603 | 20240806 | 093100 | 36320412500 | 288000 | 288500 | 289000 | 287500 | 921 |
| 604 | 20240806 | 093000 | 36054897500 | 289000 | 288000 | 289000 | 288000 | 1070 |
| 605 | 20240806 | 092900 | 35746241000 | 288000 | 286500 | 288500 | 286500 | 2195 |
| 606 | 20240806 | 092800 | 35114993000 | 286500 | 288500 | 288500 | 286500 | 2065 |
| 607 | 20240806 | 092700 | 34521202000 | 288000 | 289000 | 289000 | 288000 | 812 |
| 608 | 20240806 | 092600 | 34287006000 | 289000 | 289000 | 290000 | 288500 | 3823 |
| 609 | 20240806 | 092500 | 33181041000 | 289000 | 288500 | 289500 | 288000 | 2209 |
| 610 | 20240806 | 092400 | 32543013500 | 288000 | 289000 | 289000 | 288000 | 906 |
| 611 | 20240806 | 092300 | 32281607500 | 288500 | 288500 | 289000 | 287500 | 1558 |
| 612 | 20240806 | 092200 | 31832044000 | 288000 | 288000 | 289000 | 287500 | 2805 |
| 613 | 20240806 | 092100 | 31023932000 | 288000 | 288000 | 289000 | 288000 | 1153 |
| 614 | 20240806 | 092000 | 30691359500 | 288000 | 287500 | 288500 | 287000 | 2531 |
| 615 | 20240806 | 091900 | 29963659000 | 287500 | 285500 | 287500 | 285500 | 5886 |
| 616 | 20240806 | 091800 | 28276147500 | 286000 | 285500 | 286000 | 285000 | 2177 |
| 617 | 20240806 | 091700 | 27655480000 | 285500 | 286000 | 286000 | 285000 | 1627 |
| 618 | 20240806 | 091600 | 27190758500 | 286500 | 284500 | 286500 | 284000 | 2320 |
| 619 | 20240806 | 091500 | 26528405000 | 284500 | 284500 | 285000 | 283000 | 2324 |
| 620 | 20240806 | 091400 | 25868482000 | 284500 | 285500 | 286000 | 284500 | 2610 |
| 621 | 20240806 | 091300 | 25123860000 | 285500 | 286000 | 286000 | 285500 | 1395 |
| 622 | 20240806 | 091200 | 24725164500 | 286000 | 286000 | 286500 | 285000 | 1686 |
| 623 | 20240806 | 091100 | 24242858500 | 285500 | 283000 | 286000 | 282000 | 10389 |
| 624 | 20240806 | 091000 | 21295498500 | 282500 | 283000 | 283500 | 282500 | 4144 |
| 625 | 20240806 | 090900 | 20123043000 | 282500 | 282500 | 283000 | 282000 | 3789 |
| 626 | 20240806 | 090800 | 19052466000 | 283000 | 281000 | 283500 | 281000 | 4812 |
| 627 | 20240806 | 090700 | 17694945000 | 281000 | 285000 | 285000 | 281000 | 2420 |
| 628 | 20240806 | 090600 | 17009486000 | 284500 | 287500 | 287500 | 284500 | 2973 |
| 629 | 20240806 | 090500 | 16159246000 | 287500 | 289000 | 289000 | 286500 | 3563 |
| 630 | 20240806 | 090400 | 15133831000 | 288500 | 289500 | 290000 | 288500 | 3862 |
| 631 | 20240806 | 090300 | 14017051000 | 289500 | 289500 | 290000 | 288000 | 4901 |
| 632 | 20240806 | 090200 | 12600242500 | 289500 | 286500 | 291500 | 286500 | 14932 |
| 633 | 20240806 | 090100 | 8288913000 | 286500 | 285000 | 288000 | 284500 | 5199 |
| 634 | 20240806 | 090000 | 6801549500 | 285000 | 281000 | 289000 | 281000 | 23947 |