35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 13370 |
| 3 | 20240806 | 184600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 4 | 20240806 | 184500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 5 | 20240806 | 184400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 6 | 20240806 | 184300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 7 | 20240806 | 184200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 8 | 20240806 | 184100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 9 | 20240806 | 184000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 10 | 20240806 | 183900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 11 | 20240806 | 183800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 12 | 20240806 | 183700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 13 | 20240806 | 183600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 14 | 20240806 | 183500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 15 | 20240806 | 183400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 16 | 20240806 | 183300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 17 | 20240806 | 183200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 18 | 20240806 | 183100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 19 | 20240806 | 183000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 20 | 20240806 | 182900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 21 | 20240806 | 182800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 22 | 20240806 | 182700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 23 | 20240806 | 182600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 24 | 20240806 | 182500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 25 | 20240806 | 182400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 26 | 20240806 | 182300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 27 | 20240806 | 182200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 28 | 20240806 | 182100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 29 | 20240806 | 182000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 30 | 20240806 | 181900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 31 | 20240806 | 181800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 32 | 20240806 | 181700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 13370 |
| 33 | 20240806 | 181600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 34 | 20240806 | 181500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 35 | 20240806 | 181400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 36 | 20240806 | 181300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 37 | 20240806 | 181200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 38 | 20240806 | 181100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 39 | 20240806 | 181000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 40 | 20240806 | 180900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 41 | 20240806 | 180800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 42 | 20240806 | 180700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 43 | 20240806 | 180600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 44 | 20240806 | 180500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 45 | 20240806 | 180400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 46 | 20240806 | 180300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 47 | 20240806 | 180200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 48 | 20240806 | 180100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 49 | 20240806 | 180000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 50 | 20240806 | 175900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 51 | 20240806 | 175800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 52 | 20240806 | 175700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 53 | 20240806 | 175600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 54 | 20240806 | 175500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 55 | 20240806 | 175400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 56 | 20240806 | 175300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 57 | 20240806 | 175200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 58 | 20240806 | 175100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 59 | 20240806 | 175000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 60 | 20240806 | 174900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 61 | 20240806 | 174800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 62 | 20240806 | 174700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 13370 |
| 63 | 20240806 | 174600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 64 | 20240806 | 174500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 65 | 20240806 | 174400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 66 | 20240806 | 174300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 67 | 20240806 | 174200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 68 | 20240806 | 174100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 69 | 20240806 | 174000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 70 | 20240806 | 173900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 71 | 20240806 | 173800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 72 | 20240806 | 173700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 73 | 20240806 | 173600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 74 | 20240806 | 173500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 75 | 20240806 | 173400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 76 | 20240806 | 173300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 77 | 20240806 | 173200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 78 | 20240806 | 173100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 79 | 20240806 | 173000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 80 | 20240806 | 172900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 81 | 20240806 | 172800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 82 | 20240806 | 172700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 83 | 20240806 | 172600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 84 | 20240806 | 172500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 85 | 20240806 | 172400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 86 | 20240806 | 172300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 87 | 20240806 | 172200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 88 | 20240806 | 172100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 89 | 20240806 | 172000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 90 | 20240806 | 171900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 91 | 20240806 | 171800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 92 | 20240806 | 171700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 13370 |
| 93 | 20240806 | 171600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 94 | 20240806 | 171500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 95 | 20240806 | 171400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 96 | 20240806 | 171300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 97 | 20240806 | 171200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 98 | 20240806 | 171100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 99 | 20240806 | 171000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 100 | 20240806 | 170900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 101 | 20240806 | 170800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 102 | 20240806 | 170700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 103 | 20240806 | 170600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 104 | 20240806 | 170500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 105 | 20240806 | 170400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 106 | 20240806 | 170300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 107 | 20240806 | 170200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 108 | 20240806 | 170100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 109 | 20240806 | 170000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 110 | 20240806 | 165900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 111 | 20240806 | 165800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 112 | 20240806 | 165700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 113 | 20240806 | 165600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 114 | 20240806 | 165500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 115 | 20240806 | 165400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 116 | 20240806 | 165300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 117 | 20240806 | 165200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 118 | 20240806 | 165100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 119 | 20240806 | 165000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 120 | 20240806 | 164900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 121 | 20240806 | 164800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 122 | 20240806 | 164700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 13370 |
| 123 | 20240806 | 164600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 124 | 20240806 | 164500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 125 | 20240806 | 164400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 126 | 20240806 | 164300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 127 | 20240806 | 164200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 128 | 20240806 | 164100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 129 | 20240806 | 164000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 130 | 20240806 | 163900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 131 | 20240806 | 163800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 132 | 20240806 | 163700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 133 | 20240806 | 163600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 134 | 20240806 | 163500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 135 | 20240806 | 163400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 136 | 20240806 | 163300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 137 | 20240806 | 163200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 138 | 20240806 | 163100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 139 | 20240806 | 163000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 140 | 20240806 | 162900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 141 | 20240806 | 162800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 142 | 20240806 | 162700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 143 | 20240806 | 162600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 144 | 20240806 | 162500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 145 | 20240806 | 162400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 146 | 20240806 | 162300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 147 | 20240806 | 162200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 148 | 20240806 | 162100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 149 | 20240806 | 162000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 150 | 20240806 | 161900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 151 | 20240806 | 161800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 152 | 20240806 | 161700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 13370 |
| 153 | 20240806 | 161600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 154 | 20240806 | 161500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 155 | 20240806 | 161400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 156 | 20240806 | 161300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 157 | 20240806 | 161200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 158 | 20240806 | 161100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 159 | 20240806 | 161000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 160 | 20240806 | 160900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 161 | 20240806 | 160800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 162 | 20240806 | 160700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 163 | 20240806 | 160600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 164 | 20240806 | 160500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 165 | 20240806 | 160400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 166 | 20240806 | 160300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 167 | 20240806 | 160200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 168 | 20240806 | 160100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 169 | 20240806 | 160000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 170 | 20240806 | 155900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 171 | 20240806 | 155800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 172 | 20240806 | 155700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 173 | 20240806 | 155600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 174 | 20240806 | 155500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 175 | 20240806 | 155400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 176 | 20240806 | 155300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 177 | 20240806 | 155200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 178 | 20240806 | 155100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 179 | 20240806 | 155000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 180 | 20240806 | 154900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 181 | 20240806 | 154800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 182 | 20240806 | 154700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 13370 |
| 183 | 20240806 | 154600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 184 | 20240806 | 154500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 185 | 20240806 | 154400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 186 | 20240806 | 154300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 187 | 20240806 | 154200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 188 | 20240806 | 154100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 189 | 20240806 | 154000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 190 | 20240806 | 153900 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 191 | 20240806 | 153800 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 192 | 20240806 | 153700 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 193 | 20240806 | 153600 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 194 | 20240806 | 153500 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 195 | 20240806 | 153400 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 196 | 20240806 | 153300 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 197 | 20240806 | 153200 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 198 | 20240806 | 153100 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 199 | 20240806 | 153000 | 127781313000 | 318500 | 318500 | 318500 | 318500 | 13370 |
| 200 | 20240806 | 152900 | 123522968000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 201 | 20240806 | 152800 | 123522968000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 202 | 20240806 | 152700 | 123522968000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 203 | 20240806 | 152600 | 123522968000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 204 | 20240806 | 152500 | 123522968000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 205 | 20240806 | 152400 | 123522968000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 206 | 20240806 | 152300 | 123522968000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 207 | 20240806 | 152200 | 123522968000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 208 | 20240806 | 152100 | 123522968000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 209 | 20240806 | 152000 | 123522968000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 210 | 20240806 | 151900 | 123522968000 | 318500 | 319000 | 319000 | 318000 | 1330 |
| 211 | 20240806 | 151800 | 123099299500 | 319000 | 319000 | 320000 | 318000 | 2044 |
| 212 | 20240806 | 151700 | 122447877000 | 319000 | 319000 | 319000 | 318500 | 1011 |
| 213 | 20240806 | 151600 | 122125796000 | 318500 | 319000 | 319500 | 318500 | 1785 |
| 214 | 20240806 | 151500 | 121556399000 | 319000 | 320500 | 320500 | 319000 | 1989 |
| 215 | 20240806 | 151400 | 120920703000 | 320000 | 320000 | 320500 | 319500 | 779 |
| 216 | 20240806 | 151300 | 120671232500 | 320000 | 320500 | 320500 | 319500 | 1911 |
| 217 | 20240806 | 151200 | 120059393000 | 320500 | 320500 | 320500 | 320000 | 865 |
| 218 | 20240806 | 151100 | 119782228500 | 320500 | 320500 | 320500 | 320000 | 789 |
| 219 | 20240806 | 151000 | 119529395500 | 320500 | 321000 | 321000 | 320000 | 1128 |
| 220 | 20240806 | 150900 | 119167830500 | 321000 | 320500 | 321000 | 320000 | 1091 |
| 221 | 20240806 | 150800 | 118818001000 | 320500 | 320500 | 321000 | 320000 | 1214 |
| 222 | 20240806 | 150700 | 118428614500 | 320500 | 321000 | 321500 | 320500 | 2355 |
| 223 | 20240806 | 150600 | 117672704500 | 321000 | 320500 | 321000 | 320500 | 1305 |
| 224 | 20240806 | 150500 | 117254146000 | 320500 | 320500 | 320500 | 320000 | 1729 |
| 225 | 20240806 | 150400 | 116700551000 | 320000 | 320000 | 320500 | 320000 | 187 |
| 226 | 20240806 | 150300 | 116640625500 | 320500 | 320000 | 320500 | 319500 | 1207 |
| 227 | 20240806 | 150200 | 116254396000 | 320000 | 319500 | 320000 | 319000 | 437 |
| 228 | 20240806 | 150100 | 116114732000 | 319500 | 319500 | 320000 | 319000 | 937 |
| 229 | 20240806 | 150000 | 115815396000 | 320000 | 320000 | 320000 | 319500 | 1368 |
| 230 | 20240806 | 145900 | 115378179000 | 320000 | 320000 | 320000 | 319500 | 296 |
| 231 | 20240806 | 145800 | 115283478000 | 320000 | 319500 | 320000 | 319000 | 387 |
| 232 | 20240806 | 145700 | 115159727000 | 319000 | 319500 | 320000 | 319000 | 566 |
| 233 | 20240806 | 145600 | 114978791500 | 320000 | 319500 | 320000 | 319000 | 1438 |
| 234 | 20240806 | 145500 | 114519346000 | 319500 | 319500 | 319500 | 319000 | 483 |
| 235 | 20240806 | 145400 | 114365193000 | 319500 | 319500 | 319500 | 319000 | 352 |
| 236 | 20240806 | 145300 | 114252830500 | 319500 | 319000 | 319500 | 318500 | 341 |
| 237 | 20240806 | 145200 | 114144027500 | 319000 | 319000 | 319000 | 318500 | 647 |
| 238 | 20240806 | 145100 | 113937662000 | 319000 | 319000 | 319000 | 318500 | 356 |
| 239 | 20240806 | 145000 | 113824114500 | 319000 | 319000 | 319500 | 318500 | 474 |
| 240 | 20240806 | 144900 | 113672911000 | 319500 | 319000 | 319500 | 319000 | 303 |
| 241 | 20240806 | 144800 | 113576197500 | 319000 | 319000 | 319500 | 318500 | 1304 |
| 242 | 20240806 | 144700 | 113160228000 | 319000 | 319000 | 319500 | 318500 | 625 |
| 243 | 20240806 | 144600 | 112960808000 | 319500 | 319500 | 319500 | 318500 | 984 |
| 244 | 20240806 | 144500 | 112646875500 | 319500 | 319000 | 319500 | 318500 | 974 |
| 245 | 20240806 | 144400 | 112336133500 | 319000 | 318500 | 319000 | 318500 | 223 |
| 246 | 20240806 | 144300 | 112265025500 | 318500 | 318500 | 318500 | 318000 | 201 |
| 247 | 20240806 | 144200 | 112201009500 | 318500 | 318500 | 318500 | 318000 | 767 |
| 248 | 20240806 | 144100 | 111956780000 | 318500 | 318000 | 318500 | 318000 | 392 |
| 249 | 20240806 | 144000 | 111831938000 | 318500 | 318500 | 318500 | 318000 | 209 |
| 250 | 20240806 | 143900 | 111765378000 | 318500 | 318500 | 318500 | 318000 | 167 |
| 251 | 20240806 | 143800 | 111712199000 | 318000 | 318000 | 318500 | 318000 | 304 |
| 252 | 20240806 | 143700 | 111615392000 | 318500 | 318500 | 318500 | 318000 | 138 |
| 253 | 20240806 | 143600 | 111571457500 | 318500 | 318500 | 318500 | 318000 | 296 |
| 254 | 20240806 | 143500 | 111477267500 | 318000 | 318000 | 318500 | 318000 | 223 |
| 255 | 20240806 | 143400 | 111406310000 | 318500 | 318000 | 318500 | 317500 | 597 |
| 256 | 20240806 | 143300 | 111216437500 | 318500 | 317500 | 318500 | 317500 | 208 |
| 257 | 20240806 | 143200 | 111150246000 | 318000 | 318000 | 318000 | 317500 | 156 |
| 258 | 20240806 | 143100 | 111100641000 | 318000 | 318500 | 318500 | 317500 | 913 |
| 259 | 20240806 | 143000 | 110810337000 | 318500 | 318000 | 318500 | 318000 | 720 |
| 260 | 20240806 | 142900 | 110581027500 | 318500 | 318500 | 318500 | 318000 | 472 |
| 261 | 20240806 | 142800 | 110430721000 | 318500 | 318000 | 318500 | 318000 | 138 |
| 262 | 20240806 | 142700 | 110386786500 | 318000 | 318500 | 319000 | 318000 | 645 |
| 263 | 20240806 | 142600 | 110181341500 | 319000 | 319000 | 319000 | 318500 | 379 |
| 264 | 20240806 | 142500 | 110060456000 | 319000 | 318500 | 319000 | 318000 | 318 |
| 265 | 20240806 | 142400 | 109959103000 | 318500 | 319000 | 319000 | 318500 | 149 |
| 266 | 20240806 | 142300 | 109911624000 | 319000 | 317500 | 319000 | 317500 | 594 |
| 267 | 20240806 | 142200 | 109722567000 | 318000 | 318000 | 318000 | 317500 | 99 |
| 268 | 20240806 | 142100 | 109691096500 | 318000 | 318000 | 318000 | 317000 | 365 |
| 269 | 20240806 | 142000 | 109575131000 | 317500 | 317500 | 318000 | 317500 | 251 |
| 270 | 20240806 | 141900 | 109495367000 | 317500 | 317500 | 318000 | 317000 | 92 |
| 271 | 20240806 | 141800 | 109466155500 | 318000 | 317000 | 318000 | 317000 | 285 |
| 272 | 20240806 | 141700 | 109375681000 | 316500 | 317000 | 317500 | 316500 | 108 |
| 273 | 20240806 | 141600 | 109341452500 | 317500 | 317000 | 317500 | 316500 | 693 |
| 274 | 20240806 | 141500 | 109121754000 | 317500 | 316000 | 317500 | 316000 | 1140 |
| 275 | 20240806 | 141400 | 108760625000 | 316000 | 316000 | 316500 | 316000 | 216 |
| 276 | 20240806 | 141300 | 108692345000 | 316000 | 316000 | 316500 | 315500 | 490 |
| 277 | 20240806 | 141200 | 108537508000 | 316000 | 316000 | 316500 | 315500 | 418 |
| 278 | 20240806 | 141100 | 108405412000 | 316500 | 316500 | 317000 | 316000 | 1425 |
| 279 | 20240806 | 141000 | 107954881500 | 316500 | 317500 | 317500 | 316500 | 217 |
| 280 | 20240806 | 140900 | 107886062500 | 317500 | 317500 | 317500 | 316500 | 224 |
| 281 | 20240806 | 140800 | 107815068000 | 316500 | 317000 | 317500 | 316500 | 586 |
| 282 | 20240806 | 140700 | 107629259500 | 317000 | 316500 | 317000 | 316000 | 751 |
| 283 | 20240806 | 140600 | 107391543000 | 317000 | 316500 | 317500 | 316500 | 864 |
| 284 | 20240806 | 140500 | 107117882000 | 316500 | 317500 | 318500 | 316500 | 3343 |
| 285 | 20240806 | 140400 | 106057171500 | 318000 | 318000 | 318500 | 317500 | 858 |
| 286 | 20240806 | 140300 | 105784312000 | 318000 | 318000 | 319000 | 318000 | 267 |
| 287 | 20240806 | 140200 | 105699261500 | 318000 | 318500 | 319000 | 318000 | 1716 |
| 288 | 20240806 | 140100 | 105152886500 | 318000 | 318500 | 318500 | 318000 | 183 |
| 289 | 20240806 | 140000 | 105094606000 | 318500 | 317500 | 318500 | 317500 | 600 |
| 290 | 20240806 | 135900 | 104903581000 | 318000 | 317000 | 318000 | 317000 | 377 |
| 291 | 20240806 | 135800 | 104784009500 | 317000 | 318000 | 318000 | 317000 | 705 |
| 292 | 20240806 | 135700 | 104559992000 | 318000 | 318000 | 318000 | 317500 | 400 |
| 293 | 20240806 | 135600 | 104432967500 | 318000 | 317500 | 318000 | 316500 | 1298 |
| 294 | 20240806 | 135500 | 104021308000 | 317000 | 318500 | 318500 | 317000 | 1433 |
| 295 | 20240806 | 135400 | 103565773000 | 318000 | 318500 | 318500 | 318000 | 59 |
| 296 | 20240806 | 135300 | 103546987500 | 318500 | 318500 | 319000 | 318500 | 459 |
| 297 | 20240806 | 135200 | 103400775500 | 319000 | 318500 | 319000 | 318000 | 429 |
| 298 | 20240806 | 135100 | 103264136500 | 318500 | 318500 | 318500 | 318000 | 193 |
| 299 | 20240806 | 135000 | 103202733500 | 318500 | 318500 | 319000 | 318000 | 206 |
| 300 | 20240806 | 134900 | 103137098000 | 318500 | 318500 | 319000 | 318000 | 1128 |
| 301 | 20240806 | 134800 | 102777824000 | 318500 | 318500 | 318500 | 318000 | 166 |
| 302 | 20240806 | 134700 | 102724989000 | 318500 | 318000 | 318500 | 318000 | 217 |
| 303 | 20240806 | 134600 | 102655918000 | 318500 | 318500 | 319000 | 318000 | 384 |
| 304 | 20240806 | 134500 | 102533634500 | 319000 | 319000 | 319000 | 318500 | 225 |
| 305 | 20240806 | 134400 | 102461918500 | 319000 | 318500 | 319000 | 318500 | 172 |
| 306 | 20240806 | 134300 | 102407113000 | 319000 | 318500 | 319000 | 318000 | 272 |
| 307 | 20240806 | 134200 | 102320480500 | 318500 | 318500 | 318500 | 318000 | 248 |
| 308 | 20240806 | 134100 | 102241505000 | 318000 | 318000 | 319500 | 318000 | 1150 |
| 309 | 20240806 | 134000 | 101875211500 | 318500 | 318000 | 318500 | 318000 | 54 |
| 310 | 20240806 | 133900 | 101858026500 | 318500 | 318500 | 319000 | 318000 | 226 |
| 311 | 20240806 | 133800 | 101786062500 | 318500 | 319000 | 319000 | 318500 | 134 |
| 312 | 20240806 | 133700 | 101743360500 | 318500 | 319500 | 319500 | 318500 | 488 |
| 313 | 20240806 | 133600 | 101587791000 | 320000 | 318500 | 320000 | 318000 | 1669 |
| 314 | 20240806 | 133500 | 101055397000 | 318000 | 318000 | 318500 | 317500 | 840 |
| 315 | 20240806 | 133400 | 100788243500 | 317500 | 317500 | 318000 | 317000 | 359 |
| 316 | 20240806 | 133300 | 100674253000 | 317500 | 318500 | 318500 | 316500 | 3482 |
| 317 | 20240806 | 133200 | 99568553000 | 318500 | 319000 | 319000 | 318000 | 632 |
| 318 | 20240806 | 133100 | 99367254000 | 319000 | 319000 | 319500 | 318500 | 1180 |
| 319 | 20240806 | 133000 | 98990828000 | 319000 | 318500 | 319000 | 318500 | 153 |
| 320 | 20240806 | 132900 | 98942029500 | 319000 | 319500 | 319500 | 318500 | 1776 |
| 321 | 20240806 | 132800 | 98375156000 | 319500 | 320500 | 320500 | 319000 | 1054 |
| 322 | 20240806 | 132700 | 98038021500 | 320500 | 320500 | 320500 | 320000 | 114 |
| 323 | 20240806 | 132600 | 98001504000 | 320000 | 320500 | 320500 | 320000 | 60 |
| 324 | 20240806 | 132500 | 97982278000 | 320500 | 320000 | 320500 | 320000 | 103 |
| 325 | 20240806 | 132400 | 97949270500 | 320500 | 320500 | 321000 | 320000 | 528 |
| 326 | 20240806 | 132300 | 97780046500 | 320000 | 320500 | 320500 | 320000 | 99 |
| 327 | 20240806 | 132200 | 97748321000 | 320500 | 320000 | 320500 | 320000 | 96 |
| 328 | 20240806 | 132100 | 97717564500 | 320500 | 320000 | 320500 | 320000 | 160 |
| 329 | 20240806 | 132000 | 97666332000 | 320500 | 320500 | 320500 | 320000 | 98 |
| 330 | 20240806 | 131900 | 97634944000 | 320000 | 320500 | 320500 | 320000 | 113 |
| 331 | 20240806 | 131800 | 97598764000 | 320500 | 320000 | 320500 | 319500 | 391 |
| 332 | 20240806 | 131700 | 97473576000 | 320000 | 320000 | 320500 | 319500 | 303 |
| 333 | 20240806 | 131600 | 97376607000 | 319500 | 320000 | 320500 | 319500 | 265 |
| 334 | 20240806 | 131500 | 97291766500 | 320000 | 320500 | 320500 | 320000 | 424 |
| 335 | 20240806 | 131400 | 97155948500 | 320500 | 320000 | 320500 | 320000 | 470 |
| 336 | 20240806 | 131300 | 97005320500 | 320500 | 319000 | 320500 | 319000 | 372 |
| 337 | 20240806 | 131200 | 96886395000 | 319500 | 319500 | 319500 | 319000 | 97 |
| 338 | 20240806 | 131100 | 96855426500 | 319500 | 319500 | 319500 | 319000 | 145 |
| 339 | 20240806 | 131000 | 96809151500 | 319000 | 319000 | 319500 | 319000 | 1138 |
| 340 | 20240806 | 130900 | 96446000500 | 319000 | 319000 | 319500 | 319000 | 186 |
| 341 | 20240806 | 130800 | 96386648000 | 319000 | 319500 | 319500 | 319000 | 478 |
| 342 | 20240806 | 130700 | 96234142500 | 319000 | 320500 | 320500 | 319000 | 961 |
| 343 | 20240806 | 130600 | 95926754000 | 320000 | 319500 | 320500 | 319000 | 783 |
| 344 | 20240806 | 130500 | 95676131000 | 319500 | 319500 | 319500 | 319000 | 256 |
| 345 | 20240806 | 130400 | 95594408500 | 319000 | 319500 | 319500 | 319000 | 396 |
| 346 | 20240806 | 130300 | 95467902000 | 319500 | 319500 | 320000 | 319000 | 671 |
| 347 | 20240806 | 130200 | 95253708500 | 319500 | 320000 | 320500 | 319500 | 239 |
| 348 | 20240806 | 130100 | 95177269500 | 320500 | 320000 | 320500 | 319500 | 314 |
| 349 | 20240806 | 130000 | 95076782500 | 320000 | 320500 | 320500 | 319500 | 537 |
| 350 | 20240806 | 125900 | 94905057500 | 320500 | 320000 | 320500 | 320000 | 269 |
| 351 | 20240806 | 125800 | 94818968000 | 320000 | 320000 | 320500 | 320000 | 152 |
| 352 | 20240806 | 125700 | 94770312500 | 320500 | 319500 | 320500 | 319000 | 971 |
| 353 | 20240806 | 125600 | 94459624000 | 319500 | 319500 | 319500 | 319000 | 479 |
| 354 | 20240806 | 125500 | 94306597000 | 319000 | 319500 | 320000 | 319000 | 643 |
| 355 | 20240806 | 125400 | 94101256000 | 320000 | 320500 | 321000 | 320000 | 973 |
| 356 | 20240806 | 125300 | 93789629000 | 321000 | 321000 | 321000 | 320500 | 164 |
| 357 | 20240806 | 125200 | 93736987500 | 320500 | 321500 | 321500 | 320500 | 263 |
| 358 | 20240806 | 125100 | 93652555500 | 321500 | 321500 | 321500 | 321000 | 200 |
| 359 | 20240806 | 125000 | 93588325000 | 321000 | 321000 | 321500 | 320500 | 996 |
| 360 | 20240806 | 124900 | 93268590500 | 321000 | 320500 | 321000 | 320500 | 169 |
| 361 | 20240806 | 124800 | 93214364500 | 321000 | 321000 | 321000 | 320500 | 154 |
| 362 | 20240806 | 124700 | 93164938500 | 320500 | 321000 | 321000 | 320500 | 384 |
| 363 | 20240806 | 124600 | 93041723500 | 321000 | 321000 | 321000 | 320500 | 181 |
| 364 | 20240806 | 124500 | 92983703000 | 321000 | 321000 | 321000 | 320500 | 167 |
| 365 | 20240806 | 124400 | 92930154500 | 320500 | 320000 | 321000 | 320000 | 1140 |
| 366 | 20240806 | 124300 | 92564560500 | 320500 | 320000 | 320500 | 319500 | 452 |
| 367 | 20240806 | 124200 | 92419922500 | 320000 | 320000 | 320500 | 319500 | 186 |
| 368 | 20240806 | 124100 | 92360406000 | 320000 | 320000 | 320500 | 319500 | 789 |
| 369 | 20240806 | 124000 | 92107923500 | 319500 | 320000 | 320500 | 319500 | 298 |
| 370 | 20240806 | 123900 | 92012526500 | 320500 | 320000 | 320500 | 320000 | 204 |
| 371 | 20240806 | 123800 | 91947161000 | 320500 | 320000 | 320500 | 320000 | 290 |
| 372 | 20240806 | 123700 | 91854225500 | 320500 | 320500 | 320500 | 320000 | 515 |
| 373 | 20240806 | 123600 | 91689272500 | 320500 | 320000 | 320500 | 320000 | 179 |
| 374 | 20240806 | 123500 | 91631940500 | 319500 | 320000 | 320000 | 319500 | 384 |
| 375 | 20240806 | 123400 | 91509084000 | 320000 | 320000 | 320000 | 319500 | 129 |
| 376 | 20240806 | 123300 | 91467855500 | 319500 | 320000 | 320000 | 319000 | 511 |
| 377 | 20240806 | 123200 | 91304595500 | 319500 | 319500 | 320000 | 319500 | 1349 |
| 378 | 20240806 | 123100 | 90872960500 | 320000 | 319500 | 320000 | 319500 | 168 |
| 379 | 20240806 | 123000 | 90819254000 | 319500 | 319500 | 319500 | 319000 | 322 |
| 380 | 20240806 | 122900 | 90716389000 | 320000 | 320000 | 320000 | 319500 | 124 |
| 381 | 20240806 | 122800 | 90676758000 | 320000 | 320000 | 320000 | 319500 | 194 |
| 382 | 20240806 | 122700 | 90614691000 | 320000 | 319000 | 320500 | 319000 | 2026 |
| 383 | 20240806 | 122600 | 89966969000 | 319000 | 319000 | 319000 | 318500 | 269 |
| 384 | 20240806 | 122500 | 89881161000 | 319000 | 319500 | 319500 | 318500 | 102 |
| 385 | 20240806 | 122400 | 89848606000 | 319000 | 319500 | 319500 | 318500 | 854 |
| 386 | 20240806 | 122300 | 89575845500 | 319500 | 319500 | 320000 | 319000 | 924 |
| 387 | 20240806 | 122200 | 89280613500 | 319500 | 319000 | 319500 | 318500 | 414 |
| 388 | 20240806 | 122100 | 89148532500 | 319000 | 319000 | 319000 | 318500 | 169 |
| 389 | 20240806 | 122000 | 89094626000 | 319000 | 318000 | 319000 | 318000 | 1051 |
| 390 | 20240806 | 121900 | 88759638500 | 318000 | 318000 | 318000 | 317500 | 222 |
| 391 | 20240806 | 121800 | 88689045000 | 318000 | 317500 | 318500 | 317000 | 1966 |
| 392 | 20240806 | 121700 | 88063572000 | 318000 | 317500 | 318000 | 317500 | 147 |
| 393 | 20240806 | 121600 | 88016857000 | 318000 | 317000 | 318000 | 317000 | 418 |
| 394 | 20240806 | 121500 | 87884149500 | 317500 | 316500 | 317500 | 316500 | 129 |
| 395 | 20240806 | 121400 | 87843306000 | 316500 | 317500 | 317500 | 316500 | 605 |
| 396 | 20240806 | 121300 | 87651519000 | 317500 | 317500 | 317500 | 317000 | 51 |
| 397 | 20240806 | 121200 | 87635331000 | 317500 | 317500 | 317500 | 317000 | 47 |
| 398 | 20240806 | 121100 | 87620410500 | 317500 | 317000 | 317500 | 317000 | 638 |
| 399 | 20240806 | 121000 | 87417898500 | 317000 | 316500 | 317000 | 316500 | 504 |
| 400 | 20240806 | 120900 | 87258140500 | 317000 | 317500 | 317500 | 317000 | 129 |
| 401 | 20240806 | 120800 | 87217237000 | 317500 | 317000 | 317500 | 316500 | 166 |
| 402 | 20240806 | 120700 | 87164595500 | 316500 | 317500 | 317500 | 316500 | 171 |
| 403 | 20240806 | 120600 | 87110360500 | 317500 | 316500 | 317500 | 316500 | 523 |
| 404 | 20240806 | 120500 | 86944357000 | 317000 | 317000 | 317000 | 316500 | 443 |
| 405 | 20240806 | 120400 | 86803931000 | 316500 | 316500 | 317000 | 316000 | 432 |
| 406 | 20240806 | 120300 | 86667194000 | 316000 | 316500 | 317000 | 316000 | 354 |
| 407 | 20240806 | 120200 | 86555114000 | 317000 | 315500 | 317000 | 315500 | 775 |
| 408 | 20240806 | 120100 | 86309875500 | 316000 | 315500 | 316000 | 315000 | 294 |
| 409 | 20240806 | 120000 | 86217012500 | 315500 | 316000 | 316000 | 314500 | 534 |
| 410 | 20240806 | 115900 | 86048696000 | 316000 | 315000 | 316500 | 315000 | 292 |
| 411 | 20240806 | 115800 | 85956548500 | 315000 | 315500 | 316500 | 315000 | 183 |
| 412 | 20240806 | 115700 | 85898794000 | 315500 | 316000 | 316500 | 315000 | 651 |
| 413 | 20240806 | 115600 | 85693244500 | 315500 | 316000 | 316500 | 315500 | 141 |
| 414 | 20240806 | 115500 | 85648693500 | 316000 | 316000 | 316000 | 315000 | 451 |
| 415 | 20240806 | 115400 | 85506272000 | 316500 | 316500 | 316500 | 316000 | 77 |
| 416 | 20240806 | 115300 | 85481922500 | 316500 | 316000 | 316500 | 315500 | 141 |
| 417 | 20240806 | 115200 | 85437328000 | 316000 | 315500 | 316000 | 315000 | 180 |
| 418 | 20240806 | 115100 | 85380537500 | 315500 | 315500 | 315500 | 315000 | 63 |
| 419 | 20240806 | 115000 | 85360665000 | 315500 | 315500 | 316000 | 315000 | 182 |
| 420 | 20240806 | 114900 | 85303235500 | 315500 | 316500 | 316500 | 314500 | 1559 |
| 421 | 20240806 | 114800 | 84811470000 | 316500 | 316000 | 316500 | 316000 | 96 |
| 422 | 20240806 | 114700 | 84781111500 | 316000 | 315500 | 316500 | 315500 | 3540 |
| 423 | 20240806 | 114600 | 83663473000 | 315500 | 315000 | 315500 | 315000 | 139 |
| 424 | 20240806 | 114500 | 83619635500 | 315500 | 315500 | 315500 | 315000 | 168 |
| 425 | 20240806 | 114400 | 83566664500 | 315500 | 315000 | 315500 | 315000 | 129 |
| 426 | 20240806 | 114300 | 83526019500 | 315000 | 315500 | 315500 | 315000 | 75 |
| 427 | 20240806 | 114200 | 83502362500 | 315500 | 315000 | 315500 | 315000 | 104 |
| 428 | 20240806 | 114100 | 83469562000 | 315000 | 315500 | 315500 | 315000 | 107 |
| 429 | 20240806 | 114000 | 83435845000 | 315500 | 315500 | 315500 | 315000 | 68 |
| 430 | 20240806 | 113900 | 83414413500 | 315500 | 315000 | 315500 | 314500 | 241 |
| 431 | 20240806 | 113800 | 83338424000 | 314500 | 314500 | 315000 | 314500 | 28 |
| 432 | 20240806 | 113700 | 83329609500 | 314000 | 314500 | 315000 | 314000 | 437 |
| 433 | 20240806 | 113600 | 83192165500 | 314500 | 314500 | 314500 | 314000 | 51 |
| 434 | 20240806 | 113500 | 83176132500 | 314500 | 314000 | 314500 | 314000 | 124 |
| 435 | 20240806 | 113400 | 83137166500 | 314500 | 314500 | 314500 | 314000 | 296 |
| 436 | 20240806 | 113300 | 83044204000 | 314500 | 315000 | 315000 | 314500 | 452 |
| 437 | 20240806 | 113200 | 82902044500 | 314500 | 314500 | 315000 | 314500 | 316 |
| 438 | 20240806 | 113100 | 82802634000 | 314500 | 314500 | 315000 | 314000 | 274 |
| 439 | 20240806 | 113000 | 82716453000 | 314500 | 315500 | 315500 | 314000 | 407 |
| 440 | 20240806 | 112900 | 82588358000 | 315500 | 315000 | 315500 | 314500 | 285 |
| 441 | 20240806 | 112800 | 82498579000 | 314500 | 314500 | 314500 | 314000 | 316 |
| 442 | 20240806 | 112700 | 82399201500 | 314500 | 314000 | 314500 | 314000 | 220 |
| 443 | 20240806 | 112600 | 82330035500 | 314000 | 313000 | 314500 | 313000 | 305 |
| 444 | 20240806 | 112500 | 82234331000 | 313000 | 313500 | 313500 | 313000 | 432 |
| 445 | 20240806 | 112400 | 82099097500 | 313500 | 313000 | 313500 | 313000 | 221 |
| 446 | 20240806 | 112300 | 82029908000 | 313500 | 314000 | 314000 | 313000 | 471 |
| 447 | 20240806 | 112200 | 81882215500 | 313500 | 314000 | 314000 | 313500 | 67 |
| 448 | 20240806 | 112100 | 81861191000 | 313500 | 314000 | 314000 | 313500 | 185 |
| 449 | 20240806 | 112000 | 81803180000 | 314000 | 314000 | 314500 | 313500 | 453 |
| 450 | 20240806 | 111900 | 81660926000 | 313500 | 314500 | 315000 | 313500 | 266 |
| 451 | 20240806 | 111800 | 81577399500 | 314000 | 315000 | 315000 | 314000 | 488 |
| 452 | 20240806 | 111700 | 81423957000 | 315000 | 314000 | 315000 | 313500 | 613 |
| 453 | 20240806 | 111600 | 81231319000 | 314000 | 314500 | 314500 | 313500 | 503 |
| 454 | 20240806 | 111500 | 81073360500 | 314500 | 314500 | 315000 | 314000 | 568 |
| 455 | 20240806 | 111400 | 80894710500 | 314500 | 313500 | 315000 | 313500 | 1414 |
| 456 | 20240806 | 111300 | 80450113000 | 314000 | 313000 | 314000 | 313000 | 602 |
| 457 | 20240806 | 111200 | 80261403000 | 313500 | 314000 | 314500 | 313000 | 1148 |
| 458 | 20240806 | 111100 | 79900886000 | 314000 | 314000 | 314500 | 313500 | 184 |
| 459 | 20240806 | 111000 | 79843113500 | 313500 | 314000 | 314000 | 313500 | 487 |
| 460 | 20240806 | 110900 | 79690255000 | 313500 | 313500 | 314000 | 313500 | 561 |
| 461 | 20240806 | 110800 | 79514360000 | 313500 | 314000 | 314500 | 313500 | 675 |
| 462 | 20240806 | 110700 | 79302409000 | 314500 | 314500 | 315000 | 314000 | 181 |
| 463 | 20240806 | 110600 | 79245522500 | 314500 | 314500 | 315000 | 314000 | 229 |
| 464 | 20240806 | 110500 | 79173454500 | 314500 | 314500 | 314500 | 313500 | 339 |
| 465 | 20240806 | 110400 | 79067021500 | 314500 | 315000 | 315000 | 314000 | 1080 |
| 466 | 20240806 | 110300 | 78727517000 | 315000 | 314500 | 315000 | 314500 | 409 |
| 467 | 20240806 | 110200 | 78598775000 | 314000 | 313500 | 315500 | 313500 | 1731 |
| 468 | 20240806 | 110100 | 78054288500 | 314000 | 313500 | 314000 | 313500 | 104 |
| 469 | 20240806 | 110000 | 78021644000 | 314000 | 314000 | 314000 | 313500 | 80 |
| 470 | 20240806 | 105900 | 77996539000 | 313500 | 313500 | 314000 | 313000 | 701 |
| 471 | 20240806 | 105800 | 77776638500 | 313500 | 313500 | 314000 | 313000 | 421 |
| 472 | 20240806 | 105700 | 77644478000 | 313500 | 313500 | 314000 | 313000 | 200 |
| 473 | 20240806 | 105600 | 77581769000 | 314000 | 312500 | 314500 | 312000 | 1362 |
| 474 | 20240806 | 105500 | 77155456000 | 312500 | 313000 | 313000 | 312000 | 680 |
| 475 | 20240806 | 105400 | 76942845500 | 313000 | 313000 | 313000 | 312000 | 1011 |
| 476 | 20240806 | 105300 | 76626847000 | 313000 | 313000 | 313000 | 312500 | 425 |
| 477 | 20240806 | 105200 | 76493888500 | 313000 | 313500 | 314000 | 313000 | 697 |
| 478 | 20240806 | 105100 | 76275576500 | 313500 | 312500 | 313500 | 312000 | 837 |
| 479 | 20240806 | 105000 | 76013865500 | 312500 | 312000 | 312500 | 310500 | 1835 |
| 480 | 20240806 | 104900 | 75442388000 | 312000 | 312500 | 312500 | 311500 | 882 |
| 481 | 20240806 | 104800 | 75167188000 | 312000 | 312000 | 312500 | 311500 | 854 |
| 482 | 20240806 | 104700 | 74900562000 | 312000 | 310500 | 312000 | 310000 | 2073 |
| 483 | 20240806 | 104600 | 74255858000 | 310000 | 310500 | 310500 | 310000 | 831 |
| 484 | 20240806 | 104500 | 73997858500 | 310500 | 311000 | 312500 | 310000 | 2288 |
| 485 | 20240806 | 104400 | 73285671000 | 311000 | 312000 | 312500 | 310500 | 2359 |
| 486 | 20240806 | 104300 | 72549876500 | 312000 | 310000 | 312500 | 309500 | 3005 |
| 487 | 20240806 | 104200 | 71616397500 | 310000 | 311500 | 311500 | 310000 | 3380 |
| 488 | 20240806 | 104100 | 70567388500 | 311500 | 312500 | 312500 | 311000 | 3114 |
| 489 | 20240806 | 104000 | 69596119000 | 312000 | 313000 | 313000 | 311500 | 4007 |
| 490 | 20240806 | 103900 | 68343975000 | 313500 | 314000 | 314500 | 313000 | 1683 |
| 491 | 20240806 | 103800 | 67816504000 | 314000 | 314000 | 314500 | 314000 | 744 |
| 492 | 20240806 | 103700 | 67582847000 | 314000 | 314500 | 314500 | 314000 | 447 |
| 493 | 20240806 | 103600 | 67442357500 | 314500 | 315000 | 315000 | 314000 | 560 |
| 494 | 20240806 | 103500 | 67266256500 | 315000 | 315500 | 316000 | 314000 | 1322 |
| 495 | 20240806 | 103400 | 66849696500 | 316000 | 315500 | 316000 | 314500 | 1407 |
| 496 | 20240806 | 103300 | 66406059000 | 315500 | 314500 | 316500 | 314500 | 491 |
| 497 | 20240806 | 103200 | 66251181500 | 315000 | 315500 | 316000 | 314000 | 4586 |
| 498 | 20240806 | 103100 | 64806025500 | 316000 | 316000 | 316500 | 315500 | 1025 |
| 499 | 20240806 | 103000 | 64482186500 | 315500 | 317000 | 317000 | 315500 | 2287 |
| 500 | 20240806 | 102900 | 63759275000 | 316500 | 317500 | 318000 | 316500 | 1281 |
| 501 | 20240806 | 102800 | 63353048000 | 317500 | 317000 | 317500 | 317000 | 1275 |
| 502 | 20240806 | 102700 | 62948498500 | 317500 | 319000 | 319000 | 317500 | 1414 |
| 503 | 20240806 | 102600 | 62498929000 | 319000 | 318500 | 319000 | 318500 | 543 |
| 504 | 20240806 | 102500 | 62325970000 | 318500 | 319000 | 319000 | 318500 | 288 |
| 505 | 20240806 | 102400 | 62234136000 | 319000 | 319500 | 319500 | 318500 | 426 |
| 506 | 20240806 | 102300 | 62098240500 | 319500 | 319500 | 320000 | 319000 | 225 |
| 507 | 20240806 | 102200 | 62026388000 | 320000 | 319500 | 320000 | 319000 | 412 |
| 508 | 20240806 | 102100 | 61894777000 | 319500 | 320500 | 320500 | 319000 | 789 |
| 509 | 20240806 | 102000 | 61642472000 | 320000 | 319000 | 320500 | 319000 | 1200 |
| 510 | 20240806 | 101900 | 61259088500 | 319000 | 319500 | 319500 | 319000 | 500 |
| 511 | 20240806 | 101800 | 61099567500 | 319000 | 319500 | 320000 | 319000 | 458 |
| 512 | 20240806 | 101700 | 60953228000 | 319500 | 320500 | 320500 | 319500 | 218 |
| 513 | 20240806 | 101600 | 60883452000 | 320000 | 320500 | 320500 | 320000 | 700 |
| 514 | 20240806 | 101500 | 60659348500 | 320500 | 320500 | 321000 | 320000 | 702 |
| 515 | 20240806 | 101400 | 60434343000 | 321000 | 321000 | 321500 | 320500 | 561 |
| 516 | 20240806 | 101300 | 60254230500 | 321000 | 321500 | 321500 | 320500 | 988 |
| 517 | 20240806 | 101200 | 59937158500 | 321500 | 320000 | 321500 | 319500 | 3190 |
| 518 | 20240806 | 101100 | 58915274000 | 320000 | 320500 | 321000 | 320000 | 1427 |
| 519 | 20240806 | 101000 | 58458390500 | 321000 | 321000 | 321500 | 320000 | 273 |
| 520 | 20240806 | 100900 | 58370827000 | 321000 | 320500 | 321500 | 320500 | 459 |
| 521 | 20240806 | 100800 | 58223479000 | 321000 | 321500 | 321500 | 320000 | 962 |
| 522 | 20240806 | 100700 | 57914966000 | 321500 | 322000 | 322000 | 321000 | 1472 |
| 523 | 20240806 | 100600 | 57441785000 | 321500 | 322000 | 322500 | 321500 | 346 |
| 524 | 20240806 | 100500 | 57330432500 | 322000 | 322000 | 322500 | 321500 | 2575 |
| 525 | 20240806 | 100400 | 56501225500 | 322000 | 320500 | 322000 | 320500 | 5567 |
| 526 | 20240806 | 100300 | 54713030500 | 320500 | 320500 | 321000 | 320500 | 240 |
| 527 | 20240806 | 100200 | 54636025500 | 320500 | 320000 | 321000 | 320000 | 451 |
| 528 | 20240806 | 100100 | 54491439000 | 320500 | 320500 | 321000 | 320000 | 1230 |
| 529 | 20240806 | 100000 | 54097278500 | 321000 | 320500 | 321000 | 319500 | 972 |
| 530 | 20240806 | 095900 | 53785912000 | 320500 | 319500 | 320500 | 319500 | 1070 |
| 531 | 20240806 | 095800 | 53443444000 | 320000 | 321000 | 321000 | 319500 | 1322 |
| 532 | 20240806 | 095700 | 53020078500 | 321000 | 321000 | 321000 | 320500 | 405 |
| 533 | 20240806 | 095600 | 52890172000 | 321000 | 320000 | 321000 | 320000 | 4542 |
| 534 | 20240806 | 095500 | 51435537500 | 320000 | 320000 | 320000 | 319500 | 336 |
| 535 | 20240806 | 095400 | 51328037500 | 319500 | 319000 | 320000 | 319000 | 841 |
| 536 | 20240806 | 095300 | 51059327000 | 319500 | 319500 | 320000 | 319000 | 358 |
| 537 | 20240806 | 095200 | 50944945500 | 320000 | 320000 | 320000 | 319500 | 691 |
| 538 | 20240806 | 095100 | 50724082000 | 319500 | 320000 | 320000 | 319000 | 485 |
| 539 | 20240806 | 095000 | 50569080500 | 319000 | 319500 | 320000 | 319000 | 1575 |
| 540 | 20240806 | 094900 | 50066109500 | 319500 | 318500 | 319500 | 318000 | 2924 |
| 541 | 20240806 | 094800 | 49133699000 | 319000 | 319000 | 319000 | 318500 | 666 |
| 542 | 20240806 | 094700 | 48921434000 | 318500 | 318000 | 319000 | 318000 | 690 |
| 543 | 20240806 | 094600 | 48701691000 | 318500 | 317500 | 318500 | 317500 | 632 |
| 544 | 20240806 | 094500 | 48500619500 | 317500 | 317000 | 318000 | 316500 | 675 |
| 545 | 20240806 | 094400 | 48286480000 | 317000 | 316500 | 317000 | 316500 | 1239 |
| 546 | 20240806 | 094300 | 47894029500 | 316500 | 316500 | 317000 | 316500 | 365 |
| 547 | 20240806 | 094200 | 47778425500 | 317000 | 317000 | 317500 | 316500 | 1525 |
| 548 | 20240806 | 094100 | 47295121000 | 317000 | 318500 | 318500 | 317000 | 1447 |
| 549 | 20240806 | 094000 | 46835458000 | 318000 | 319000 | 319000 | 318000 | 1101 |
| 550 | 20240806 | 093900 | 46484773000 | 319000 | 317500 | 319000 | 317000 | 1519 |
| 551 | 20240806 | 093800 | 46001546500 | 318000 | 317000 | 319000 | 317000 | 2298 |
| 552 | 20240806 | 093700 | 45270427000 | 317000 | 318500 | 318500 | 316500 | 2076 |
| 553 | 20240806 | 093600 | 44611987500 | 318500 | 319000 | 319500 | 318500 | 2161 |
| 554 | 20240806 | 093500 | 43923278000 | 319000 | 319000 | 319500 | 318500 | 401 |
| 555 | 20240806 | 093400 | 43795317500 | 319500 | 318500 | 319500 | 318500 | 522 |
| 556 | 20240806 | 093300 | 43628703500 | 318000 | 318500 | 318500 | 318000 | 1660 |
| 557 | 20240806 | 093200 | 43100145000 | 318000 | 318500 | 318500 | 317500 | 289 |
| 558 | 20240806 | 093100 | 43008320500 | 318500 | 319000 | 319000 | 317500 | 651 |
| 559 | 20240806 | 093000 | 42801151500 | 319000 | 319000 | 319500 | 318500 | 532 |
| 560 | 20240806 | 092900 | 42631468000 | 319000 | 317500 | 319000 | 317000 | 1813 |
| 561 | 20240806 | 092800 | 42055416500 | 317500 | 319000 | 319000 | 317500 | 1287 |
| 562 | 20240806 | 092700 | 41645859000 | 318500 | 319500 | 319500 | 318000 | 2565 |
| 563 | 20240806 | 092600 | 40828418000 | 319500 | 320000 | 320500 | 319000 | 647 |
| 564 | 20240806 | 092500 | 40621597500 | 320500 | 319500 | 320500 | 319000 | 979 |
| 565 | 20240806 | 092400 | 40308616000 | 319500 | 320000 | 320500 | 319000 | 1231 |
| 566 | 20240806 | 092300 | 39915119500 | 320000 | 319500 | 320500 | 319000 | 2154 |
| 567 | 20240806 | 092200 | 39226911000 | 319500 | 320500 | 320500 | 319000 | 1032 |
| 568 | 20240806 | 092100 | 38896850000 | 320000 | 319500 | 321000 | 319000 | 1268 |
| 569 | 20240806 | 092000 | 38491097000 | 319500 | 320000 | 320000 | 319000 | 1253 |
| 570 | 20240806 | 091900 | 38090987500 | 320000 | 319500 | 321000 | 319000 | 8992 |
| 571 | 20240806 | 091800 | 35214001500 | 319500 | 318500 | 320000 | 318500 | 2094 |
| 572 | 20240806 | 091700 | 34545793500 | 319000 | 319500 | 320000 | 319000 | 2709 |
| 573 | 20240806 | 091600 | 33680278000 | 319000 | 317000 | 319500 | 317000 | 4281 |
| 574 | 20240806 | 091500 | 32316697000 | 317500 | 317000 | 317500 | 316500 | 1595 |
| 575 | 20240806 | 091400 | 31811123500 | 317500 | 318000 | 318000 | 316500 | 2763 |
| 576 | 20240806 | 091300 | 30934249500 | 318000 | 319000 | 319000 | 317500 | 3709 |
| 577 | 20240806 | 091200 | 29753686500 | 319000 | 318500 | 321500 | 318500 | 15394 |
| 578 | 20240806 | 091100 | 24828082500 | 318500 | 315500 | 319000 | 314500 | 6342 |
| 579 | 20240806 | 091000 | 22817994000 | 315500 | 314500 | 316000 | 313500 | 2479 |
| 580 | 20240806 | 090900 | 22037168500 | 314500 | 313000 | 315500 | 312500 | 2820 |
| 581 | 20240806 | 090800 | 21151381500 | 313000 | 311500 | 313500 | 311500 | 4615 |
| 582 | 20240806 | 090700 | 19710240000 | 312000 | 315000 | 315500 | 312000 | 2730 |
| 583 | 20240806 | 090600 | 18853018000 | 315000 | 317000 | 317500 | 315000 | 3343 |
| 584 | 20240806 | 090500 | 17796777000 | 317500 | 318000 | 318500 | 316000 | 5101 |
| 585 | 20240806 | 090400 | 16178568000 | 318000 | 318500 | 319500 | 317500 | 4120 |
| 586 | 20240806 | 090300 | 14866822500 | 319000 | 318000 | 319000 | 315500 | 4139 |
| 587 | 20240806 | 090200 | 13551680000 | 318000 | 315000 | 319000 | 314500 | 8556 |
| 588 | 20240806 | 090100 | 10840753000 | 315000 | 313500 | 316500 | 313000 | 11385 |
| 589 | 20240806 | 090000 | 7252520000 | 314500 | 308500 | 314500 | 308500 | 23145 |