36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 6932 |
| 3 | 20240806 | 191500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 4 | 20240806 | 191400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 5 | 20240806 | 191300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 6 | 20240806 | 191200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 7 | 20240806 | 191100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 8 | 20240806 | 191000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 9 | 20240806 | 190900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 10 | 20240806 | 190800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 11 | 20240806 | 190700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 12 | 20240806 | 190600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 13 | 20240806 | 190500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 14 | 20240806 | 190400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 15 | 20240806 | 190300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 16 | 20240806 | 190200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 17 | 20240806 | 190100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 18 | 20240806 | 190000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 19 | 20240806 | 185900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 20 | 20240806 | 185800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 21 | 20240806 | 185700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 22 | 20240806 | 185600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 23 | 20240806 | 185500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 24 | 20240806 | 185400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 25 | 20240806 | 185300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 26 | 20240806 | 185200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 27 | 20240806 | 185100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 28 | 20240806 | 185000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 29 | 20240806 | 184900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 30 | 20240806 | 184800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 31 | 20240806 | 184700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 32 | 20240806 | 184600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 6932 |
| 33 | 20240806 | 184500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 34 | 20240806 | 184400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 35 | 20240806 | 184300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 36 | 20240806 | 184200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 37 | 20240806 | 184100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 38 | 20240806 | 184000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 39 | 20240806 | 183900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 40 | 20240806 | 183800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 41 | 20240806 | 183700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 42 | 20240806 | 183600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 43 | 20240806 | 183500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 44 | 20240806 | 183400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 45 | 20240806 | 183300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 46 | 20240806 | 183200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 47 | 20240806 | 183100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 48 | 20240806 | 183000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 49 | 20240806 | 182900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 50 | 20240806 | 182800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 51 | 20240806 | 182700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 52 | 20240806 | 182600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 53 | 20240806 | 182500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 54 | 20240806 | 182400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 55 | 20240806 | 182300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 56 | 20240806 | 182200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 57 | 20240806 | 182100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 58 | 20240806 | 182000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 59 | 20240806 | 181900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 60 | 20240806 | 181800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 61 | 20240806 | 181700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 62 | 20240806 | 181600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 6932 |
| 63 | 20240806 | 181500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 64 | 20240806 | 181400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 65 | 20240806 | 181300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 66 | 20240806 | 181200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 67 | 20240806 | 181100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 68 | 20240806 | 181000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 69 | 20240806 | 180900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 70 | 20240806 | 180800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 71 | 20240806 | 180700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 72 | 20240806 | 180600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 73 | 20240806 | 180500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 74 | 20240806 | 180400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 75 | 20240806 | 180300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 76 | 20240806 | 180200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 77 | 20240806 | 180100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 78 | 20240806 | 180000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 79 | 20240806 | 175900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 80 | 20240806 | 175800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 81 | 20240806 | 175700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 82 | 20240806 | 175600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 83 | 20240806 | 175500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 84 | 20240806 | 175400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 85 | 20240806 | 175300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 86 | 20240806 | 175200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 87 | 20240806 | 175100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 88 | 20240806 | 175000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 89 | 20240806 | 174900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 90 | 20240806 | 174800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 91 | 20240806 | 174700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 92 | 20240806 | 174600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 6932 |
| 93 | 20240806 | 174500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 94 | 20240806 | 174400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 95 | 20240806 | 174300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 96 | 20240806 | 174200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 97 | 20240806 | 174100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 98 | 20240806 | 174000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 99 | 20240806 | 173900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 100 | 20240806 | 173800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 101 | 20240806 | 173700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 102 | 20240806 | 173600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 103 | 20240806 | 173500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 104 | 20240806 | 173400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 105 | 20240806 | 173300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 106 | 20240806 | 173200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 107 | 20240806 | 173100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 108 | 20240806 | 173000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 109 | 20240806 | 172900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 110 | 20240806 | 172800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 111 | 20240806 | 172700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 112 | 20240806 | 172600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 113 | 20240806 | 172500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 114 | 20240806 | 172400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 115 | 20240806 | 172300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 116 | 20240806 | 172200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 117 | 20240806 | 172100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 118 | 20240806 | 172000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 119 | 20240806 | 171900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 120 | 20240806 | 171800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 121 | 20240806 | 171700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 122 | 20240806 | 171600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 6932 |
| 123 | 20240806 | 171500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 124 | 20240806 | 171400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 125 | 20240806 | 171300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 126 | 20240806 | 171200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 127 | 20240806 | 171100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 128 | 20240806 | 171000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 129 | 20240806 | 170900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 130 | 20240806 | 170800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 131 | 20240806 | 170700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 132 | 20240806 | 170600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 133 | 20240806 | 170500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 134 | 20240806 | 170400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 135 | 20240806 | 170300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 136 | 20240806 | 170200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 137 | 20240806 | 170100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 138 | 20240806 | 170000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 139 | 20240806 | 165900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 140 | 20240806 | 165800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 141 | 20240806 | 165700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 142 | 20240806 | 165600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 143 | 20240806 | 165500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 144 | 20240806 | 165400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 145 | 20240806 | 165300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 146 | 20240806 | 165200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 147 | 20240806 | 165100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 148 | 20240806 | 165000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 149 | 20240806 | 164900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 150 | 20240806 | 164800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 151 | 20240806 | 164700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 152 | 20240806 | 164600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 6932 |
| 153 | 20240806 | 164500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 154 | 20240806 | 164400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 155 | 20240806 | 164300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 156 | 20240806 | 164200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 157 | 20240806 | 164100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 158 | 20240806 | 164000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 159 | 20240806 | 163900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 160 | 20240806 | 163800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 161 | 20240806 | 163700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 162 | 20240806 | 163600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 163 | 20240806 | 163500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 164 | 20240806 | 163400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 165 | 20240806 | 163300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 166 | 20240806 | 163200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 167 | 20240806 | 163100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 168 | 20240806 | 163000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 169 | 20240806 | 162900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 170 | 20240806 | 162800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 171 | 20240806 | 162700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 172 | 20240806 | 162600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 173 | 20240806 | 162500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 174 | 20240806 | 162400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 175 | 20240806 | 162300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 176 | 20240806 | 162200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 177 | 20240806 | 162100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 178 | 20240806 | 162000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 179 | 20240806 | 161900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 180 | 20240806 | 161800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 181 | 20240806 | 161700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 182 | 20240806 | 161600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 6932 |
| 183 | 20240806 | 161500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 184 | 20240806 | 161400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 185 | 20240806 | 161300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 186 | 20240806 | 161200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 187 | 20240806 | 161100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 188 | 20240806 | 161000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 189 | 20240806 | 160900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 190 | 20240806 | 160800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 191 | 20240806 | 160700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 192 | 20240806 | 160600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 193 | 20240806 | 160500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 194 | 20240806 | 160400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 195 | 20240806 | 160300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 196 | 20240806 | 160200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 197 | 20240806 | 160100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 198 | 20240806 | 160000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 199 | 20240806 | 155900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 200 | 20240806 | 155800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 201 | 20240806 | 155700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 202 | 20240806 | 155600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 203 | 20240806 | 155500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 204 | 20240806 | 155400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 205 | 20240806 | 155300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 206 | 20240806 | 155200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 207 | 20240806 | 155100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 208 | 20240806 | 155000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 209 | 20240806 | 154900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 210 | 20240806 | 154800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 211 | 20240806 | 154700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 212 | 20240806 | 154600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 6932 |
| 213 | 20240806 | 154500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 214 | 20240806 | 154400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 215 | 20240806 | 154300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 216 | 20240806 | 154200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 217 | 20240806 | 154100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 218 | 20240806 | 154000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 219 | 20240806 | 153900 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 220 | 20240806 | 153800 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 221 | 20240806 | 153700 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 222 | 20240806 | 153600 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 223 | 20240806 | 153500 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 224 | 20240806 | 153400 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 225 | 20240806 | 153300 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 226 | 20240806 | 153200 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 227 | 20240806 | 153100 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 228 | 20240806 | 153000 | 32672977200 | 137600 | 137600 | 137600 | 137600 | 6932 |
| 229 | 20240806 | 152900 | 31719134000 | 137800 | 137800 | 137800 | 137800 | 0 |
| 230 | 20240806 | 152800 | 31719134000 | 137800 | 137800 | 137800 | 137800 | 0 |
| 231 | 20240806 | 152700 | 31719134000 | 137800 | 137800 | 137800 | 137800 | 0 |
| 232 | 20240806 | 152600 | 31719134000 | 137800 | 137800 | 137800 | 137800 | 0 |
| 233 | 20240806 | 152500 | 31719134000 | 137800 | 137800 | 137800 | 137800 | 0 |
| 234 | 20240806 | 152400 | 31719134000 | 137800 | 137800 | 137800 | 137800 | 0 |
| 235 | 20240806 | 152300 | 31719134000 | 137800 | 137800 | 137800 | 137800 | 0 |
| 236 | 20240806 | 152200 | 31719134000 | 137800 | 137800 | 137800 | 137800 | 0 |
| 237 | 20240806 | 152100 | 31719134000 | 137800 | 137800 | 137800 | 137800 | 0 |
| 238 | 20240806 | 152000 | 31719134000 | 137800 | 137800 | 137800 | 137800 | 0 |
| 239 | 20240806 | 151900 | 31719134000 | 137800 | 137900 | 139000 | 137700 | 908 |
| 240 | 20240806 | 151800 | 31593596600 | 137900 | 138000 | 139000 | 137900 | 752 |
| 241 | 20240806 | 151700 | 31489762600 | 138000 | 138000 | 138100 | 137900 | 608 |
| 242 | 20240806 | 151600 | 31405859700 | 138000 | 138000 | 138300 | 138000 | 1071 |
| 243 | 20240806 | 151500 | 31257979800 | 138100 | 138300 | 138300 | 138000 | 786 |
| 244 | 20240806 | 151400 | 31149462400 | 138200 | 138300 | 138400 | 138200 | 615 |
| 245 | 20240806 | 151300 | 31064409800 | 138300 | 138200 | 138500 | 138200 | 709 |
| 246 | 20240806 | 151200 | 30966333900 | 138400 | 138500 | 138500 | 138200 | 961 |
| 247 | 20240806 | 151100 | 30833374000 | 138500 | 138500 | 138800 | 138400 | 744 |
| 248 | 20240806 | 151000 | 30730339400 | 138400 | 138600 | 138700 | 138400 | 740 |
| 249 | 20240806 | 150900 | 30627811200 | 138700 | 138600 | 138700 | 138500 | 240 |
| 250 | 20240806 | 150800 | 30594547600 | 138600 | 138600 | 138600 | 138400 | 371 |
| 251 | 20240806 | 150700 | 30543152800 | 138300 | 139000 | 139000 | 138300 | 1043 |
| 252 | 20240806 | 150600 | 30398558000 | 139000 | 138600 | 139000 | 138600 | 540 |
| 253 | 20240806 | 150500 | 30323583900 | 138700 | 138800 | 138900 | 138600 | 431 |
| 254 | 20240806 | 150400 | 30263789600 | 138700 | 138900 | 139000 | 138700 | 578 |
| 255 | 20240806 | 150300 | 30183534500 | 139000 | 138700 | 139000 | 138600 | 435 |
| 256 | 20240806 | 150200 | 30123137500 | 138700 | 138600 | 138800 | 138500 | 411 |
| 257 | 20240806 | 150100 | 30066165100 | 138600 | 138500 | 138600 | 138300 | 596 |
| 258 | 20240806 | 150000 | 29983640000 | 138500 | 138700 | 138700 | 138400 | 471 |
| 259 | 20240806 | 145900 | 29918383900 | 138700 | 138400 | 138700 | 138300 | 858 |
| 260 | 20240806 | 145800 | 29799610000 | 138400 | 138300 | 138400 | 138200 | 437 |
| 261 | 20240806 | 145700 | 29739188200 | 138300 | 138200 | 138300 | 138100 | 390 |
| 262 | 20240806 | 145600 | 29685313900 | 138200 | 137900 | 138200 | 137800 | 702 |
| 263 | 20240806 | 145500 | 29588452200 | 137900 | 138100 | 138100 | 137800 | 421 |
| 264 | 20240806 | 145400 | 29530389600 | 138100 | 138100 | 138200 | 137900 | 425 |
| 265 | 20240806 | 145300 | 29471717300 | 138100 | 138000 | 138200 | 137800 | 633 |
| 266 | 20240806 | 145200 | 29384396500 | 138000 | 138000 | 138100 | 137900 | 390 |
| 267 | 20240806 | 145100 | 29330585600 | 137900 | 138000 | 138000 | 137900 | 694 |
| 268 | 20240806 | 145000 | 29234851000 | 138000 | 138200 | 138200 | 137900 | 383 |
| 269 | 20240806 | 144900 | 29182001800 | 138200 | 138100 | 138200 | 137900 | 420 |
| 270 | 20240806 | 144800 | 29124028700 | 137900 | 137900 | 138000 | 137800 | 350 |
| 271 | 20240806 | 144700 | 29075776300 | 137900 | 137900 | 138000 | 137800 | 529 |
| 272 | 20240806 | 144600 | 29002843800 | 138000 | 138200 | 138200 | 137900 | 819 |
| 273 | 20240806 | 144500 | 28889804800 | 138200 | 138000 | 138200 | 138000 | 409 |
| 274 | 20240806 | 144400 | 28833325800 | 138000 | 137900 | 138100 | 137800 | 469 |
| 275 | 20240806 | 144300 | 28768641100 | 138000 | 137900 | 138000 | 137800 | 310 |
| 276 | 20240806 | 144200 | 28725897000 | 137800 | 137700 | 137800 | 137600 | 428 |
| 277 | 20240806 | 144100 | 28666971400 | 137700 | 137700 | 137700 | 137600 | 456 |
| 278 | 20240806 | 144000 | 28604194900 | 137700 | 137900 | 137900 | 137600 | 382 |
| 279 | 20240806 | 143900 | 28551596800 | 137900 | 137700 | 138000 | 137700 | 626 |
| 280 | 20240806 | 143800 | 28465333800 | 137800 | 137900 | 138000 | 137600 | 268 |
| 281 | 20240806 | 143700 | 28428405400 | 137900 | 137900 | 138000 | 137700 | 282 |
| 282 | 20240806 | 143600 | 28389528800 | 137900 | 138000 | 138200 | 137900 | 326 |
| 283 | 20240806 | 143500 | 28344558400 | 138200 | 138100 | 138200 | 138000 | 550 |
| 284 | 20240806 | 143400 | 28268637200 | 138100 | 138100 | 138200 | 138100 | 247 |
| 285 | 20240806 | 143300 | 28234525300 | 138100 | 138300 | 138300 | 138000 | 456 |
| 286 | 20240806 | 143200 | 28171554000 | 138200 | 138100 | 138300 | 138100 | 434 |
| 287 | 20240806 | 143100 | 28111580300 | 138200 | 138100 | 138300 | 138100 | 153 |
| 288 | 20240806 | 143000 | 28090436200 | 138100 | 138100 | 138300 | 138000 | 236 |
| 289 | 20240806 | 142900 | 28057836700 | 138000 | 138100 | 138400 | 138000 | 175 |
| 290 | 20240806 | 142800 | 28033657600 | 138200 | 138400 | 138400 | 138100 | 300 |
| 291 | 20240806 | 142700 | 27992202000 | 138500 | 138400 | 138500 | 138000 | 640 |
| 292 | 20240806 | 142600 | 27903722700 | 138400 | 138500 | 138600 | 138300 | 181 |
| 293 | 20240806 | 142500 | 27878658000 | 138500 | 138200 | 138500 | 138100 | 538 |
| 294 | 20240806 | 142400 | 27804219400 | 138300 | 138100 | 138300 | 138100 | 281 |
| 295 | 20240806 | 142300 | 27765408800 | 138100 | 138200 | 138200 | 138000 | 335 |
| 296 | 20240806 | 142200 | 27719132200 | 138200 | 138100 | 138200 | 137900 | 179 |
| 297 | 20240806 | 142100 | 27694424100 | 138100 | 137900 | 138100 | 137700 | 353 |
| 298 | 20240806 | 142000 | 27645757900 | 137900 | 137800 | 138100 | 137700 | 408 |
| 299 | 20240806 | 141900 | 27589482900 | 137800 | 137700 | 137800 | 137500 | 305 |
| 300 | 20240806 | 141800 | 27547486900 | 137700 | 137800 | 137800 | 137400 | 387 |
| 301 | 20240806 | 141700 | 27494234000 | 137700 | 137700 | 137700 | 137500 | 285 |
| 302 | 20240806 | 141600 | 27455030900 | 137800 | 137700 | 138100 | 137500 | 789 |
| 303 | 20240806 | 141500 | 27346337300 | 137700 | 137000 | 137700 | 137000 | 669 |
| 304 | 20240806 | 141400 | 27254394200 | 137000 | 137000 | 137100 | 136700 | 316 |
| 305 | 20240806 | 141300 | 27211138200 | 137100 | 136900 | 137100 | 136700 | 419 |
| 306 | 20240806 | 141200 | 27153805300 | 136800 | 137000 | 137300 | 136800 | 429 |
| 307 | 20240806 | 141100 | 27095068500 | 137000 | 137200 | 137200 | 136800 | 714 |
| 308 | 20240806 | 141000 | 26997272400 | 137000 | 137100 | 137900 | 136900 | 682 |
| 309 | 20240806 | 140900 | 26903737400 | 137200 | 137000 | 137200 | 136800 | 416 |
| 310 | 20240806 | 140800 | 26846751700 | 137000 | 136800 | 137300 | 136700 | 656 |
| 311 | 20240806 | 140700 | 26756877100 | 136900 | 136800 | 137100 | 136600 | 1195 |
| 312 | 20240806 | 140600 | 26593514400 | 136800 | 137100 | 137100 | 136700 | 1089 |
| 313 | 20240806 | 140500 | 26444456800 | 137200 | 137400 | 138100 | 137100 | 547 |
| 314 | 20240806 | 140400 | 26369295400 | 137400 | 137500 | 137700 | 137200 | 719 |
| 315 | 20240806 | 140300 | 26270453300 | 137500 | 138100 | 138100 | 137500 | 577 |
| 316 | 20240806 | 140200 | 26190989700 | 138100 | 137800 | 138100 | 137700 | 369 |
| 317 | 20240806 | 140100 | 26140112500 | 137800 | 137700 | 137800 | 137500 | 259 |
| 318 | 20240806 | 140000 | 26104463100 | 137600 | 137800 | 137800 | 137500 | 288 |
| 319 | 20240806 | 135900 | 26064814100 | 137800 | 137600 | 137800 | 137200 | 1417 |
| 320 | 20240806 | 135800 | 25870123800 | 137500 | 137800 | 137800 | 137500 | 676 |
| 321 | 20240806 | 135700 | 25777072700 | 137700 | 137800 | 137800 | 137700 | 204 |
| 322 | 20240806 | 135600 | 25748976000 | 137700 | 137800 | 137800 | 137700 | 153 |
| 323 | 20240806 | 135500 | 25727904600 | 137800 | 138000 | 138000 | 137800 | 425 |
| 324 | 20240806 | 135400 | 25669305900 | 138100 | 138000 | 138200 | 138000 | 136 |
| 325 | 20240806 | 135300 | 25650531500 | 137900 | 138200 | 138300 | 137700 | 786 |
| 326 | 20240806 | 135200 | 25542147900 | 138200 | 137900 | 138200 | 137700 | 1576 |
| 327 | 20240806 | 135100 | 25324566000 | 137700 | 138000 | 138000 | 137600 | 252 |
| 328 | 20240806 | 135000 | 25289862100 | 138000 | 137900 | 138000 | 137600 | 668 |
| 329 | 20240806 | 134900 | 25197837100 | 137900 | 138100 | 138200 | 137800 | 286 |
| 330 | 20240806 | 134800 | 25158370700 | 138100 | 138100 | 138100 | 137800 | 1168 |
| 331 | 20240806 | 134700 | 24997321200 | 138100 | 138100 | 138100 | 138000 | 246 |
| 332 | 20240806 | 134600 | 24963366000 | 138000 | 138400 | 138500 | 138000 | 608 |
| 333 | 20240806 | 134500 | 24879340200 | 138500 | 138400 | 138500 | 138300 | 433 |
| 334 | 20240806 | 134400 | 24819436400 | 138400 | 138500 | 138600 | 138400 | 262 |
| 335 | 20240806 | 134300 | 24783164200 | 138500 | 138400 | 138600 | 138400 | 231 |
| 336 | 20240806 | 134200 | 24751173700 | 138500 | 138600 | 138600 | 138300 | 480 |
| 337 | 20240806 | 134100 | 24684718700 | 138600 | 138800 | 138900 | 138500 | 306 |
| 338 | 20240806 | 134000 | 24642276800 | 138700 | 138600 | 138900 | 138600 | 321 |
| 339 | 20240806 | 133900 | 24597769300 | 138600 | 138700 | 138800 | 138600 | 154 |
| 340 | 20240806 | 133800 | 24576411600 | 138600 | 139000 | 139000 | 138600 | 364 |
| 341 | 20240806 | 133700 | 24525868700 | 139100 | 138900 | 139100 | 138900 | 193 |
| 342 | 20240806 | 133600 | 24499041800 | 138900 | 138900 | 139000 | 138800 | 301 |
| 343 | 20240806 | 133500 | 24457230000 | 138900 | 138900 | 139000 | 138600 | 541 |
| 344 | 20240806 | 133400 | 24382155000 | 138900 | 139100 | 139100 | 138500 | 1164 |
| 345 | 20240806 | 133300 | 24220502100 | 139000 | 139100 | 139100 | 139000 | 336 |
| 346 | 20240806 | 133200 | 24173787700 | 139100 | 139500 | 139600 | 139000 | 597 |
| 347 | 20240806 | 133100 | 24090692000 | 139500 | 139500 | 139700 | 139500 | 470 |
| 348 | 20240806 | 133000 | 24025106900 | 139500 | 139500 | 139500 | 139400 | 102 |
| 349 | 20240806 | 132900 | 24010879200 | 139400 | 139900 | 139900 | 139300 | 1025 |
| 350 | 20240806 | 132800 | 23867803200 | 140000 | 140100 | 140100 | 139900 | 261 |
| 351 | 20240806 | 132700 | 23831256800 | 140000 | 140000 | 140100 | 140000 | 189 |
| 352 | 20240806 | 132600 | 23804792300 | 140100 | 140000 | 140100 | 139900 | 254 |
| 353 | 20240806 | 132500 | 23769223400 | 140000 | 140100 | 140100 | 139900 | 308 |
| 354 | 20240806 | 132400 | 23726106100 | 140000 | 139800 | 140100 | 139800 | 1743 |
| 355 | 20240806 | 132300 | 23482236600 | 139800 | 139800 | 139800 | 139700 | 111 |
| 356 | 20240806 | 132200 | 23466723700 | 139700 | 139800 | 139800 | 139700 | 134 |
| 357 | 20240806 | 132100 | 23448002300 | 139800 | 139700 | 139800 | 139600 | 187 |
| 358 | 20240806 | 132000 | 23421883000 | 139700 | 139800 | 139900 | 139700 | 232 |
| 359 | 20240806 | 131900 | 23389466800 | 139900 | 139800 | 139900 | 139700 | 73 |
| 360 | 20240806 | 131800 | 23379261100 | 139800 | 139900 | 140000 | 139800 | 189 |
| 361 | 20240806 | 131700 | 23352824600 | 139700 | 139600 | 139700 | 139600 | 72 |
| 362 | 20240806 | 131600 | 23342772400 | 139700 | 140000 | 140000 | 139700 | 269 |
| 363 | 20240806 | 131500 | 23305176900 | 139900 | 140000 | 140000 | 139900 | 388 |
| 364 | 20240806 | 131400 | 23250892300 | 140000 | 139600 | 140000 | 139500 | 296 |
| 365 | 20240806 | 131300 | 23209548200 | 139500 | 139700 | 139700 | 139500 | 143 |
| 366 | 20240806 | 131200 | 23189581900 | 139600 | 139600 | 139700 | 139500 | 216 |
| 367 | 20240806 | 131100 | 23159430200 | 139500 | 139500 | 139600 | 139300 | 166 |
| 368 | 20240806 | 131000 | 23136283300 | 139500 | 139500 | 139600 | 139300 | 200 |
| 369 | 20240806 | 130900 | 23108391900 | 139600 | 139500 | 139800 | 139300 | 307 |
| 370 | 20240806 | 130800 | 23065532300 | 139500 | 139700 | 139700 | 139500 | 317 |
| 371 | 20240806 | 130700 | 23021283300 | 139900 | 139900 | 139900 | 139500 | 228 |
| 372 | 20240806 | 130600 | 22989413700 | 139800 | 139900 | 139900 | 139600 | 459 |
| 373 | 20240806 | 130500 | 22925246500 | 139800 | 140000 | 140000 | 139800 | 281 |
| 374 | 20240806 | 130400 | 22885938400 | 139900 | 140000 | 140000 | 139900 | 148 |
| 375 | 20240806 | 130300 | 22865226800 | 140000 | 140000 | 140100 | 139900 | 98 |
| 376 | 20240806 | 130200 | 22851506700 | 140100 | 140100 | 140200 | 140000 | 213 |
| 377 | 20240806 | 130100 | 22821671100 | 140000 | 140000 | 140200 | 140000 | 266 |
| 378 | 20240806 | 130000 | 22784424200 | 140100 | 140200 | 140200 | 140000 | 93 |
| 379 | 20240806 | 125900 | 22771396500 | 140200 | 140200 | 140300 | 140100 | 366 |
| 380 | 20240806 | 125800 | 22720088200 | 140200 | 140400 | 140400 | 140200 | 181 |
| 381 | 20240806 | 125700 | 22694700500 | 140400 | 140200 | 140400 | 140200 | 211 |
| 382 | 20240806 | 125600 | 22665090200 | 140100 | 140200 | 140200 | 140000 | 389 |
| 383 | 20240806 | 125500 | 22610589800 | 140200 | 139900 | 140200 | 139900 | 404 |
| 384 | 20240806 | 125400 | 22554038900 | 139900 | 140100 | 140200 | 139900 | 845 |
| 385 | 20240806 | 125300 | 22435710100 | 140100 | 140300 | 140400 | 140100 | 954 |
| 386 | 20240806 | 125200 | 22301896400 | 140200 | 140100 | 140300 | 140100 | 367 |
| 387 | 20240806 | 125100 | 22250445800 | 140100 | 140100 | 140200 | 140100 | 66 |
| 388 | 20240806 | 125000 | 22241196400 | 140200 | 140100 | 140300 | 140000 | 566 |
| 389 | 20240806 | 124900 | 22161855000 | 140000 | 139800 | 140000 | 139700 | 2555 |
| 390 | 20240806 | 124800 | 21804408000 | 139800 | 139700 | 139800 | 139600 | 715 |
| 391 | 20240806 | 124700 | 21704536200 | 139700 | 139500 | 139700 | 139400 | 891 |
| 392 | 20240806 | 124600 | 21580230500 | 139500 | 139400 | 139500 | 139300 | 566 |
| 393 | 20240806 | 124500 | 21501314200 | 139400 | 139300 | 139400 | 139200 | 294 |
| 394 | 20240806 | 124400 | 21460358100 | 139200 | 139200 | 139300 | 139200 | 233 |
| 395 | 20240806 | 124300 | 21427923800 | 139000 | 139000 | 139100 | 138900 | 106 |
| 396 | 20240806 | 124200 | 21413193500 | 139000 | 139100 | 139200 | 138900 | 256 |
| 397 | 20240806 | 124100 | 21377612800 | 139200 | 139300 | 139300 | 138900 | 1975 |
| 398 | 20240806 | 124000 | 21102727100 | 139300 | 139000 | 139300 | 138900 | 1430 |
| 399 | 20240806 | 123900 | 20903780900 | 139000 | 138900 | 139000 | 138800 | 163 |
| 400 | 20240806 | 123800 | 20881135400 | 138900 | 138900 | 138900 | 138800 | 75 |
| 401 | 20240806 | 123700 | 20870719600 | 138900 | 138800 | 138900 | 138700 | 311 |
| 402 | 20240806 | 123600 | 20827551800 | 138800 | 138800 | 138800 | 138600 | 57 |
| 403 | 20240806 | 123500 | 20819648500 | 138700 | 138600 | 138700 | 138500 | 125 |
| 404 | 20240806 | 123400 | 20802316200 | 138500 | 138700 | 138900 | 138500 | 233 |
| 405 | 20240806 | 123300 | 20769996900 | 138800 | 138900 | 138900 | 138700 | 282 |
| 406 | 20240806 | 123200 | 20730858800 | 139000 | 139000 | 139000 | 138900 | 79 |
| 407 | 20240806 | 123100 | 20719884100 | 138900 | 139000 | 139000 | 138800 | 95 |
| 408 | 20240806 | 123000 | 20706682600 | 138900 | 138900 | 139100 | 138900 | 1103 |
| 409 | 20240806 | 122900 | 20553377700 | 139000 | 138900 | 139000 | 138800 | 310 |
| 410 | 20240806 | 122800 | 20510318600 | 138900 | 139000 | 139000 | 138900 | 146 |
| 411 | 20240806 | 122700 | 20490031100 | 138900 | 139000 | 139000 | 138900 | 210 |
| 412 | 20240806 | 122600 | 20460846600 | 139000 | 138800 | 139000 | 138700 | 197 |
| 413 | 20240806 | 122500 | 20433495300 | 138700 | 139000 | 139000 | 138700 | 684 |
| 414 | 20240806 | 122400 | 20338553800 | 138800 | 138900 | 138900 | 138800 | 375 |
| 415 | 20240806 | 122300 | 20286468600 | 138800 | 138800 | 138900 | 138800 | 258 |
| 416 | 20240806 | 122200 | 20250652400 | 138700 | 138600 | 138800 | 138400 | 600 |
| 417 | 20240806 | 122100 | 20167506800 | 138400 | 138400 | 138600 | 138400 | 881 |
| 418 | 20240806 | 122000 | 20045508800 | 138500 | 138300 | 138500 | 138200 | 462 |
| 419 | 20240806 | 121900 | 19981584400 | 138200 | 138200 | 138300 | 138100 | 564 |
| 420 | 20240806 | 121800 | 19903630200 | 138200 | 138200 | 138300 | 138100 | 942 |
| 421 | 20240806 | 121700 | 19773473900 | 138200 | 137900 | 138200 | 137900 | 330 |
| 422 | 20240806 | 121600 | 19727910400 | 138000 | 137900 | 138000 | 137800 | 255 |
| 423 | 20240806 | 121500 | 19692740400 | 137900 | 137800 | 137900 | 137700 | 245 |
| 424 | 20240806 | 121400 | 19658985000 | 137700 | 137800 | 137900 | 137700 | 314 |
| 425 | 20240806 | 121300 | 19615715700 | 137900 | 137900 | 137900 | 137800 | 266 |
| 426 | 20240806 | 121200 | 19579038400 | 137900 | 137800 | 138000 | 137800 | 347 |
| 427 | 20240806 | 121100 | 19531195700 | 137800 | 137800 | 137800 | 137700 | 124 |
| 428 | 20240806 | 121000 | 19514114200 | 137700 | 137800 | 137900 | 137700 | 116 |
| 429 | 20240806 | 120900 | 19498129300 | 137900 | 138100 | 138100 | 137700 | 637 |
| 430 | 20240806 | 120800 | 19410257700 | 138100 | 137900 | 138200 | 137900 | 754 |
| 431 | 20240806 | 120700 | 19306165600 | 138000 | 137800 | 138000 | 137700 | 576 |
| 432 | 20240806 | 120600 | 19226763900 | 137900 | 137900 | 137900 | 137600 | 328 |
| 433 | 20240806 | 120500 | 19181564400 | 137900 | 137800 | 137900 | 137700 | 127 |
| 434 | 20240806 | 120400 | 19164061600 | 137700 | 137500 | 137800 | 137500 | 306 |
| 435 | 20240806 | 120300 | 19121943300 | 137500 | 137700 | 137800 | 137500 | 466 |
| 436 | 20240806 | 120200 | 19057796000 | 137700 | 137400 | 137800 | 137300 | 881 |
| 437 | 20240806 | 120100 | 18936552300 | 137300 | 137300 | 137300 | 137100 | 201 |
| 438 | 20240806 | 120000 | 18908971900 | 137300 | 137500 | 137600 | 137000 | 572 |
| 439 | 20240806 | 115900 | 18830478200 | 137700 | 137200 | 137700 | 137200 | 159 |
| 440 | 20240806 | 115800 | 18808646700 | 137200 | 137500 | 137500 | 137200 | 216 |
| 441 | 20240806 | 115700 | 18778971200 | 137400 | 137500 | 137500 | 137400 | 215 |
| 442 | 20240806 | 115600 | 18749421700 | 137500 | 137600 | 137900 | 137400 | 313 |
| 443 | 20240806 | 115500 | 18706376300 | 137600 | 137900 | 138000 | 137500 | 277 |
| 444 | 20240806 | 115400 | 18668217800 | 137900 | 138100 | 138100 | 137900 | 297 |
| 445 | 20240806 | 115300 | 18627232800 | 138000 | 137800 | 138000 | 137700 | 444 |
| 446 | 20240806 | 115200 | 18566000200 | 137700 | 137800 | 137800 | 137600 | 132 |
| 447 | 20240806 | 115100 | 18547824600 | 137700 | 137700 | 137800 | 137600 | 167 |
| 448 | 20240806 | 115000 | 18524835400 | 137800 | 137900 | 137900 | 137600 | 174 |
| 449 | 20240806 | 114900 | 18500864100 | 137700 | 138000 | 138000 | 137300 | 1071 |
| 450 | 20240806 | 114800 | 18353260500 | 138000 | 137900 | 138000 | 137900 | 110 |
| 451 | 20240806 | 114700 | 18338086800 | 138000 | 138000 | 138100 | 137900 | 232 |
| 452 | 20240806 | 114600 | 18306075900 | 137900 | 138000 | 138000 | 137900 | 159 |
| 453 | 20240806 | 114500 | 18284137500 | 137900 | 137700 | 138000 | 137600 | 321 |
| 454 | 20240806 | 114400 | 18239887100 | 137700 | 137900 | 137900 | 137400 | 758 |
| 455 | 20240806 | 114300 | 18135543400 | 137900 | 137900 | 137900 | 137800 | 245 |
| 456 | 20240806 | 114200 | 18101764600 | 137900 | 137700 | 137900 | 137700 | 259 |
| 457 | 20240806 | 114100 | 18066059000 | 137800 | 137800 | 137900 | 137700 | 163 |
| 458 | 20240806 | 114000 | 18043595700 | 137800 | 137700 | 137800 | 137700 | 156 |
| 459 | 20240806 | 113900 | 18022103600 | 137700 | 137200 | 137800 | 137200 | 274 |
| 460 | 20240806 | 113800 | 17984423000 | 137200 | 137400 | 137400 | 137200 | 266 |
| 461 | 20240806 | 113700 | 17947907600 | 137300 | 136900 | 137400 | 136900 | 244 |
| 462 | 20240806 | 113600 | 17914438300 | 137000 | 137000 | 137000 | 136900 | 164 |
| 463 | 20240806 | 113500 | 17891975300 | 137000 | 136800 | 137000 | 136800 | 91 |
| 464 | 20240806 | 113400 | 17879516800 | 136700 | 137300 | 137300 | 136700 | 340 |
| 465 | 20240806 | 113300 | 17832939400 | 137000 | 137200 | 137300 | 136900 | 397 |
| 466 | 20240806 | 113200 | 17778520200 | 137300 | 137500 | 137900 | 137300 | 300 |
| 467 | 20240806 | 113100 | 17737282800 | 137400 | 137400 | 137800 | 137400 | 271 |
| 468 | 20240806 | 113000 | 17700010500 | 137500 | 137500 | 137600 | 137400 | 221 |
| 469 | 20240806 | 112900 | 17669623400 | 137500 | 137200 | 137800 | 137200 | 1353 |
| 470 | 20240806 | 112800 | 17483665800 | 137200 | 137000 | 137300 | 136900 | 210 |
| 471 | 20240806 | 112700 | 17454875000 | 136900 | 136900 | 137000 | 136800 | 198 |
| 472 | 20240806 | 112600 | 17427769000 | 136900 | 136800 | 137000 | 136600 | 343 |
| 473 | 20240806 | 112500 | 17380863700 | 136800 | 136200 | 136800 | 136200 | 216 |
| 474 | 20240806 | 112400 | 17351374700 | 136500 | 136100 | 136700 | 136000 | 357 |
| 475 | 20240806 | 112300 | 17302752400 | 136200 | 136500 | 136700 | 136100 | 654 |
| 476 | 20240806 | 112200 | 17213541600 | 136600 | 136300 | 136800 | 136200 | 511 |
| 477 | 20240806 | 112100 | 17143792800 | 136300 | 136400 | 136800 | 136100 | 498 |
| 478 | 20240806 | 112000 | 17075872900 | 136500 | 137100 | 137100 | 136500 | 605 |
| 479 | 20240806 | 111900 | 16993136500 | 137100 | 137000 | 137300 | 137000 | 344 |
| 480 | 20240806 | 111800 | 16945978200 | 137000 | 137300 | 137300 | 137000 | 499 |
| 481 | 20240806 | 111700 | 16877527600 | 137200 | 137200 | 137400 | 137200 | 204 |
| 482 | 20240806 | 111600 | 16849525900 | 137300 | 136700 | 137300 | 136600 | 969 |
| 483 | 20240806 | 111500 | 16716960500 | 136700 | 136500 | 136700 | 136400 | 211 |
| 484 | 20240806 | 111400 | 16688134100 | 136400 | 136000 | 136500 | 135900 | 400 |
| 485 | 20240806 | 111300 | 16633597800 | 136000 | 136000 | 136100 | 135700 | 898 |
| 486 | 20240806 | 111200 | 16511533400 | 136100 | 136200 | 136400 | 136000 | 1410 |
| 487 | 20240806 | 111100 | 16319557000 | 136200 | 136200 | 136300 | 136100 | 520 |
| 488 | 20240806 | 111000 | 16248743700 | 136200 | 136400 | 136500 | 136200 | 522 |
| 489 | 20240806 | 110900 | 16177571400 | 136300 | 136300 | 136700 | 136300 | 151 |
| 490 | 20240806 | 110800 | 16156974500 | 136300 | 136900 | 136900 | 136300 | 570 |
| 491 | 20240806 | 110700 | 16079102900 | 136900 | 137100 | 137100 | 136900 | 268 |
| 492 | 20240806 | 110600 | 16042397500 | 137100 | 137300 | 137300 | 136900 | 61 |
| 493 | 20240806 | 110500 | 16034035900 | 137300 | 136900 | 137300 | 136800 | 393 |
| 494 | 20240806 | 110400 | 15980229600 | 137000 | 136900 | 137000 | 136900 | 67 |
| 495 | 20240806 | 110300 | 15971056200 | 137200 | 137000 | 137400 | 136900 | 654 |
| 496 | 20240806 | 110200 | 15881400500 | 137100 | 136800 | 137400 | 136800 | 1646 |
| 497 | 20240806 | 110100 | 15655693000 | 136700 | 136800 | 136900 | 136700 | 206 |
| 498 | 20240806 | 110000 | 15627510100 | 136800 | 136800 | 136900 | 136800 | 94 |
| 499 | 20240806 | 105900 | 15614648500 | 136700 | 136800 | 136900 | 136700 | 513 |
| 500 | 20240806 | 105800 | 15544474200 | 136700 | 136800 | 136800 | 136700 | 223 |
| 501 | 20240806 | 105700 | 15513976800 | 136700 | 136600 | 136800 | 136500 | 304 |
| 502 | 20240806 | 105600 | 15472437100 | 136600 | 136600 | 136700 | 136100 | 250 |
| 503 | 20240806 | 105500 | 15438289200 | 136600 | 136400 | 136600 | 135900 | 469 |
| 504 | 20240806 | 105400 | 15374354900 | 136400 | 136500 | 136600 | 135800 | 631 |
| 505 | 20240806 | 105300 | 15288291600 | 136600 | 136800 | 136900 | 136500 | 332 |
| 506 | 20240806 | 105200 | 15242899400 | 136800 | 136900 | 136900 | 136800 | 630 |
| 507 | 20240806 | 105100 | 15156662300 | 136800 | 136200 | 136900 | 136200 | 1136 |
| 508 | 20240806 | 105000 | 15001668400 | 136200 | 136300 | 136300 | 135600 | 349 |
| 509 | 20240806 | 104900 | 14954181500 | 136300 | 136200 | 136800 | 136200 | 284 |
| 510 | 20240806 | 104800 | 14915434500 | 136300 | 135500 | 136300 | 135200 | 1705 |
| 511 | 20240806 | 104700 | 14683867400 | 135500 | 134600 | 135500 | 134600 | 590 |
| 512 | 20240806 | 104600 | 14604092400 | 134800 | 135100 | 135700 | 134100 | 1218 |
| 513 | 20240806 | 104500 | 14439980000 | 135300 | 135600 | 135800 | 135100 | 684 |
| 514 | 20240806 | 104400 | 14347314100 | 135500 | 135900 | 135900 | 135400 | 346 |
| 515 | 20240806 | 104300 | 14300385600 | 135800 | 134800 | 135800 | 134300 | 1735 |
| 516 | 20240806 | 104200 | 14066401500 | 134900 | 135200 | 135200 | 134700 | 1086 |
| 517 | 20240806 | 104100 | 13919844300 | 135300 | 135300 | 135800 | 135000 | 735 |
| 518 | 20240806 | 104000 | 13820402300 | 135400 | 135800 | 136200 | 135100 | 916 |
| 519 | 20240806 | 103900 | 13696263000 | 135900 | 136200 | 136200 | 135700 | 1246 |
| 520 | 20240806 | 103800 | 13526887800 | 136200 | 136400 | 136700 | 136200 | 424 |
| 521 | 20240806 | 103700 | 13469062600 | 136500 | 136300 | 136500 | 136100 | 1161 |
| 522 | 20240806 | 103600 | 13310869600 | 136300 | 136400 | 136400 | 136200 | 343 |
| 523 | 20240806 | 103500 | 13264115600 | 136400 | 136600 | 136700 | 136400 | 373 |
| 524 | 20240806 | 103400 | 13213227100 | 136600 | 136800 | 136800 | 136300 | 258 |
| 525 | 20240806 | 103300 | 13178009500 | 136800 | 136400 | 136900 | 136300 | 565 |
| 526 | 20240806 | 103200 | 13100844900 | 136500 | 136600 | 136700 | 136300 | 628 |
| 527 | 20240806 | 103100 | 13015153600 | 136700 | 136900 | 137000 | 136700 | 581 |
| 528 | 20240806 | 103000 | 12935628800 | 137000 | 137300 | 137300 | 136900 | 757 |
| 529 | 20240806 | 102900 | 12831819200 | 137300 | 137700 | 137800 | 137300 | 745 |
| 530 | 20240806 | 102800 | 12729360800 | 137700 | 137700 | 137700 | 137500 | 650 |
| 531 | 20240806 | 102700 | 12639927800 | 137700 | 138000 | 138000 | 137700 | 464 |
| 532 | 20240806 | 102600 | 12575965100 | 137900 | 138100 | 138100 | 137900 | 342 |
| 533 | 20240806 | 102500 | 12528779300 | 138000 | 138000 | 138100 | 138000 | 590 |
| 534 | 20240806 | 102400 | 12447354400 | 138000 | 138000 | 138100 | 138000 | 279 |
| 535 | 20240806 | 102300 | 12408836200 | 138000 | 138100 | 138100 | 138000 | 127 |
| 536 | 20240806 | 102200 | 12391299600 | 138000 | 138000 | 138400 | 138000 | 611 |
| 537 | 20240806 | 102100 | 12306882400 | 138000 | 138600 | 138600 | 138000 | 676 |
| 538 | 20240806 | 102000 | 12213514000 | 138500 | 138100 | 138500 | 138000 | 473 |
| 539 | 20240806 | 101900 | 12148115400 | 138100 | 138100 | 138200 | 138000 | 234 |
| 540 | 20240806 | 101800 | 12115797400 | 138100 | 138500 | 138500 | 138100 | 192 |
| 541 | 20240806 | 101700 | 12089248200 | 138500 | 138100 | 138500 | 138100 | 288 |
| 542 | 20240806 | 101600 | 12049412200 | 138100 | 138200 | 138400 | 138100 | 159 |
| 543 | 20240806 | 101500 | 12027437600 | 138300 | 138200 | 138400 | 138200 | 420 |
| 544 | 20240806 | 101400 | 11969365100 | 138300 | 138600 | 139000 | 138200 | 320 |
| 545 | 20240806 | 101300 | 11925053400 | 138800 | 138200 | 138900 | 138200 | 704 |
| 546 | 20240806 | 101200 | 11827402500 | 138500 | 138300 | 138800 | 138200 | 1034 |
| 547 | 20240806 | 101100 | 11684363500 | 138400 | 138900 | 139000 | 138300 | 601 |
| 548 | 20240806 | 101000 | 11601015700 | 138900 | 139000 | 139100 | 138900 | 323 |
| 549 | 20240806 | 100900 | 11556114200 | 139000 | 139100 | 139200 | 138800 | 928 |
| 550 | 20240806 | 100800 | 11427076600 | 139000 | 139000 | 139000 | 138900 | 285 |
| 551 | 20240806 | 100700 | 11387474900 | 139000 | 139100 | 139200 | 138900 | 807 |
| 552 | 20240806 | 100600 | 11275286300 | 139000 | 139100 | 139300 | 138900 | 701 |
| 553 | 20240806 | 100500 | 11177749200 | 139100 | 139200 | 139300 | 139100 | 509 |
| 554 | 20240806 | 100400 | 11106901900 | 139200 | 138800 | 139300 | 138500 | 1346 |
| 555 | 20240806 | 100300 | 10919882600 | 138800 | 138400 | 138800 | 138400 | 850 |
| 556 | 20240806 | 100200 | 10802029900 | 138400 | 138400 | 138400 | 138300 | 156 |
| 557 | 20240806 | 100100 | 10780445500 | 138300 | 138400 | 138500 | 138300 | 407 |
| 558 | 20240806 | 100000 | 10724102300 | 138300 | 138100 | 138400 | 138100 | 369 |
| 559 | 20240806 | 095900 | 10673077700 | 138100 | 138200 | 138200 | 137900 | 1240 |
| 560 | 20240806 | 095800 | 10501939800 | 138200 | 138400 | 138400 | 138100 | 881 |
| 561 | 20240806 | 095700 | 10380100300 | 138400 | 138600 | 138700 | 138400 | 404 |
| 562 | 20240806 | 095600 | 10324135300 | 138600 | 138200 | 138800 | 138200 | 656 |
| 563 | 20240806 | 095500 | 10233268600 | 138400 | 137900 | 138500 | 137800 | 1105 |
| 564 | 20240806 | 095400 | 10080696900 | 137900 | 137800 | 138000 | 137700 | 680 |
| 565 | 20240806 | 095300 | 9986917200 | 137700 | 137800 | 137800 | 137600 | 442 |
| 566 | 20240806 | 095200 | 9926043600 | 137800 | 137500 | 137800 | 137500 | 985 |
| 567 | 20240806 | 095100 | 9790545900 | 137400 | 137400 | 137600 | 137400 | 610 |
| 568 | 20240806 | 095000 | 9706709900 | 137400 | 137300 | 137400 | 137200 | 326 |
| 569 | 20240806 | 094900 | 9661939700 | 137300 | 137500 | 137500 | 137300 | 278 |
| 570 | 20240806 | 094800 | 9623759700 | 137400 | 137300 | 137500 | 137300 | 1546 |
| 571 | 20240806 | 094700 | 9411344000 | 137300 | 136900 | 137300 | 136800 | 2413 |
| 572 | 20240806 | 094600 | 9080755800 | 136900 | 136700 | 136900 | 136700 | 529 |
| 573 | 20240806 | 094500 | 9008398700 | 136600 | 136400 | 136600 | 136300 | 338 |
| 574 | 20240806 | 094400 | 8962275000 | 136400 | 136400 | 136500 | 136400 | 96 |
| 575 | 20240806 | 094300 | 8949172800 | 136400 | 136700 | 136800 | 136400 | 219 |
| 576 | 20240806 | 094200 | 8919265400 | 136700 | 136700 | 136800 | 136500 | 224 |
| 577 | 20240806 | 094100 | 8888657100 | 136700 | 136800 | 136800 | 136700 | 179 |
| 578 | 20240806 | 094000 | 8864173900 | 136900 | 136800 | 136900 | 136600 | 814 |
| 579 | 20240806 | 093900 | 8752837900 | 136800 | 136500 | 136900 | 136400 | 768 |
| 580 | 20240806 | 093800 | 8647826100 | 136500 | 136500 | 136800 | 136400 | 744 |
| 581 | 20240806 | 093700 | 8546124900 | 136400 | 136800 | 136800 | 136400 | 1428 |
| 582 | 20240806 | 093600 | 8350871000 | 136800 | 136800 | 136800 | 136700 | 563 |
| 583 | 20240806 | 093500 | 8273886200 | 136700 | 136700 | 136800 | 136700 | 100 |
| 584 | 20240806 | 093400 | 8260215800 | 136700 | 136600 | 136800 | 136600 | 647 |
| 585 | 20240806 | 093300 | 8171784100 | 136600 | 136400 | 136700 | 136400 | 237 |
| 586 | 20240806 | 093200 | 8139436600 | 136400 | 136300 | 136500 | 136300 | 114 |
| 587 | 20240806 | 093100 | 8123885200 | 136400 | 136600 | 136700 | 136400 | 552 |
| 588 | 20240806 | 093000 | 8048505500 | 136600 | 136300 | 136600 | 136300 | 856 |
| 589 | 20240806 | 092900 | 7931697800 | 136300 | 136100 | 136300 | 135900 | 1691 |
| 590 | 20240806 | 092800 | 7701607200 | 136000 | 136200 | 136300 | 136000 | 858 |
| 591 | 20240806 | 092700 | 7584818100 | 136200 | 136200 | 136300 | 136100 | 193 |
| 592 | 20240806 | 092600 | 7558531100 | 136200 | 136300 | 136500 | 136200 | 497 |
| 593 | 20240806 | 092500 | 7490768100 | 136300 | 136300 | 136300 | 136100 | 709 |
| 594 | 20240806 | 092400 | 7394177800 | 136300 | 136500 | 136500 | 136000 | 1540 |
| 595 | 20240806 | 092300 | 7184369000 | 136600 | 136400 | 136600 | 136000 | 1538 |
| 596 | 20240806 | 092200 | 6974880400 | 136300 | 136500 | 136500 | 136300 | 422 |
| 597 | 20240806 | 092100 | 6917309000 | 136500 | 136600 | 136800 | 136500 | 133 |
| 598 | 20240806 | 092000 | 6899143700 | 136600 | 136600 | 136900 | 136200 | 1242 |
| 599 | 20240806 | 091900 | 6729498500 | 136500 | 136300 | 136500 | 136100 | 631 |
| 600 | 20240806 | 091800 | 6643514800 | 136300 | 136300 | 136600 | 136200 | 375 |
| 601 | 20240806 | 091700 | 6592355700 | 136300 | 136900 | 136900 | 136300 | 3153 |
| 602 | 20240806 | 091600 | 6161155000 | 136800 | 136400 | 137100 | 136400 | 923 |
| 603 | 20240806 | 091500 | 6034819800 | 136500 | 136500 | 136600 | 136200 | 587 |
| 604 | 20240806 | 091400 | 5954714100 | 136600 | 137000 | 137000 | 136500 | 931 |
| 605 | 20240806 | 091300 | 5827330300 | 136900 | 137000 | 137000 | 136500 | 1263 |
| 606 | 20240806 | 091200 | 5654679100 | 137000 | 136200 | 137100 | 136200 | 5214 |
| 607 | 20240806 | 091100 | 4942157600 | 136200 | 134700 | 136400 | 134700 | 3842 |
| 608 | 20240806 | 091000 | 4422132200 | 134700 | 134600 | 134800 | 134300 | 789 |
| 609 | 20240806 | 090900 | 4315887100 | 134700 | 134100 | 134800 | 133800 | 2079 |
| 610 | 20240806 | 090800 | 4036736000 | 134100 | 133200 | 134100 | 133100 | 1897 |
| 611 | 20240806 | 090700 | 3782974300 | 133200 | 135700 | 135700 | 133100 | 2043 |
| 612 | 20240806 | 090600 | 3507782800 | 135700 | 136700 | 136800 | 135700 | 1930 |
| 613 | 20240806 | 090500 | 3245325900 | 136700 | 136000 | 136800 | 135800 | 2815 |
| 614 | 20240806 | 090400 | 2861433600 | 136200 | 136000 | 136500 | 135800 | 922 |
| 615 | 20240806 | 090300 | 2735921200 | 136000 | 135700 | 136800 | 135700 | 2880 |
| 616 | 20240806 | 090200 | 2343155100 | 136000 | 135800 | 136300 | 134600 | 1301 |
| 617 | 20240806 | 090100 | 2166305600 | 136100 | 136000 | 136200 | 132700 | 6262 |
| 618 | 20240806 | 090000 | 1322951600 | 135400 | 132900 | 135500 | 132900 | 9890 |