36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 192200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 7306 |
| 3 | 20240808 | 192100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 4 | 20240808 | 192000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 5 | 20240808 | 191900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 6 | 20240808 | 191800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 7 | 20240808 | 191700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 8 | 20240808 | 191600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 9 | 20240808 | 191500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 10 | 20240808 | 191400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 11 | 20240808 | 191300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 12 | 20240808 | 191200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 13 | 20240808 | 191100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 14 | 20240808 | 191000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 15 | 20240808 | 190900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 16 | 20240808 | 190800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 17 | 20240808 | 190700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 18 | 20240808 | 190600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 19 | 20240808 | 190500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 20 | 20240808 | 190400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 21 | 20240808 | 190300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 22 | 20240808 | 190200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 23 | 20240808 | 190100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 24 | 20240808 | 190000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 25 | 20240808 | 185900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 26 | 20240808 | 185800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 27 | 20240808 | 185700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 28 | 20240808 | 185600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 29 | 20240808 | 185500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 30 | 20240808 | 185400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 31 | 20240808 | 185300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 32 | 20240808 | 185200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 7306 |
| 33 | 20240808 | 185100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 34 | 20240808 | 185000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 35 | 20240808 | 184900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 36 | 20240808 | 184800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 37 | 20240808 | 184700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 38 | 20240808 | 184600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 39 | 20240808 | 184500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 40 | 20240808 | 184400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 41 | 20240808 | 184300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 42 | 20240808 | 184200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 43 | 20240808 | 184100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 44 | 20240808 | 184000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 45 | 20240808 | 183900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 46 | 20240808 | 183800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 47 | 20240808 | 183700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 48 | 20240808 | 183600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 49 | 20240808 | 183500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 50 | 20240808 | 183400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 51 | 20240808 | 183300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 52 | 20240808 | 183200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 53 | 20240808 | 183100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 54 | 20240808 | 183000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 55 | 20240808 | 182900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 56 | 20240808 | 182800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 57 | 20240808 | 182700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 58 | 20240808 | 182600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 59 | 20240808 | 182500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 60 | 20240808 | 182400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 61 | 20240808 | 182300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 62 | 20240808 | 182200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 7306 |
| 63 | 20240808 | 182100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 64 | 20240808 | 182000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 65 | 20240808 | 181900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 66 | 20240808 | 181800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 67 | 20240808 | 181700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 68 | 20240808 | 181600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 69 | 20240808 | 181500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 70 | 20240808 | 181400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 71 | 20240808 | 181300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 72 | 20240808 | 181200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 73 | 20240808 | 181100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 74 | 20240808 | 181000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 75 | 20240808 | 180900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 76 | 20240808 | 180800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 77 | 20240808 | 180700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 78 | 20240808 | 180600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 79 | 20240808 | 180500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 80 | 20240808 | 180400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 81 | 20240808 | 180300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 82 | 20240808 | 180200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 83 | 20240808 | 180100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 84 | 20240808 | 180000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 85 | 20240808 | 175900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 86 | 20240808 | 175800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 87 | 20240808 | 175700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 88 | 20240808 | 175600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 89 | 20240808 | 175500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 90 | 20240808 | 175400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 91 | 20240808 | 175300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 92 | 20240808 | 175200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 7306 |
| 93 | 20240808 | 175100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 94 | 20240808 | 175000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 95 | 20240808 | 174900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 96 | 20240808 | 174800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 97 | 20240808 | 174700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 98 | 20240808 | 174600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 99 | 20240808 | 174500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 100 | 20240808 | 174400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 101 | 20240808 | 174300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 102 | 20240808 | 174200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 103 | 20240808 | 174100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 104 | 20240808 | 174000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 105 | 20240808 | 173900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 106 | 20240808 | 173800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 107 | 20240808 | 173700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 108 | 20240808 | 173600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 109 | 20240808 | 173500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 110 | 20240808 | 173400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 111 | 20240808 | 173300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 112 | 20240808 | 173200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 113 | 20240808 | 173100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 114 | 20240808 | 173000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 115 | 20240808 | 172900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 116 | 20240808 | 172800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 117 | 20240808 | 172700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 118 | 20240808 | 172600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 119 | 20240808 | 172500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 120 | 20240808 | 172400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 121 | 20240808 | 172300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 122 | 20240808 | 172200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 7306 |
| 123 | 20240808 | 172100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 124 | 20240808 | 172000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 125 | 20240808 | 171900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 126 | 20240808 | 171800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 127 | 20240808 | 171700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 128 | 20240808 | 171600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 129 | 20240808 | 171500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 130 | 20240808 | 171400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 131 | 20240808 | 171300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 132 | 20240808 | 171200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 133 | 20240808 | 171100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 134 | 20240808 | 171000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 135 | 20240808 | 170900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 136 | 20240808 | 170800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 137 | 20240808 | 170700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 138 | 20240808 | 170600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 139 | 20240808 | 170500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 140 | 20240808 | 170400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 141 | 20240808 | 170300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 142 | 20240808 | 170200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 143 | 20240808 | 170100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 144 | 20240808 | 170000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 145 | 20240808 | 165900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 146 | 20240808 | 165800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 147 | 20240808 | 165700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 148 | 20240808 | 165600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 149 | 20240808 | 165500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 150 | 20240808 | 165400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 151 | 20240808 | 165300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 152 | 20240808 | 165200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 7306 |
| 153 | 20240808 | 165100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 154 | 20240808 | 165000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 155 | 20240808 | 164900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 156 | 20240808 | 164800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 157 | 20240808 | 164700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 158 | 20240808 | 164600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 159 | 20240808 | 164500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 160 | 20240808 | 164400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 161 | 20240808 | 164300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 162 | 20240808 | 164200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 163 | 20240808 | 164100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 164 | 20240808 | 164000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 165 | 20240808 | 163900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 166 | 20240808 | 163800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 167 | 20240808 | 163700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 168 | 20240808 | 163600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 169 | 20240808 | 163500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 170 | 20240808 | 163400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 171 | 20240808 | 163300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 172 | 20240808 | 163200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 173 | 20240808 | 163100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 174 | 20240808 | 163000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 175 | 20240808 | 162900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 176 | 20240808 | 162800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 177 | 20240808 | 162700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 178 | 20240808 | 162600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 179 | 20240808 | 162500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 180 | 20240808 | 162400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 181 | 20240808 | 162300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 182 | 20240808 | 162200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 7306 |
| 183 | 20240808 | 162100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 184 | 20240808 | 162000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 185 | 20240808 | 161900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 186 | 20240808 | 161800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 187 | 20240808 | 161700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 188 | 20240808 | 161600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 189 | 20240808 | 161500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 190 | 20240808 | 161400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 191 | 20240808 | 161300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 192 | 20240808 | 161200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 193 | 20240808 | 161100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 194 | 20240808 | 161000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 195 | 20240808 | 160900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 196 | 20240808 | 160800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 197 | 20240808 | 160700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 198 | 20240808 | 160600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 199 | 20240808 | 160500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 200 | 20240808 | 160400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 201 | 20240808 | 160300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 202 | 20240808 | 160200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 203 | 20240808 | 160100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 204 | 20240808 | 160000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 205 | 20240808 | 155900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 206 | 20240808 | 155800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 207 | 20240808 | 155700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 208 | 20240808 | 155600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 209 | 20240808 | 155500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 210 | 20240808 | 155400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 211 | 20240808 | 155300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 212 | 20240808 | 155200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 7306 |
| 213 | 20240808 | 155100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 214 | 20240808 | 155000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 215 | 20240808 | 154900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 216 | 20240808 | 154800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 217 | 20240808 | 154700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 218 | 20240808 | 154600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 219 | 20240808 | 154500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 220 | 20240808 | 154400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 221 | 20240808 | 154300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 222 | 20240808 | 154200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 223 | 20240808 | 154100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 224 | 20240808 | 154000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 225 | 20240808 | 153900 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 226 | 20240808 | 153800 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 227 | 20240808 | 153700 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 228 | 20240808 | 153600 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 229 | 20240808 | 153500 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 230 | 20240808 | 153400 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 231 | 20240808 | 153300 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 232 | 20240808 | 153200 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 233 | 20240808 | 153100 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 234 | 20240808 | 153000 | 19023562400 | 151800 | 151800 | 151800 | 151800 | 7306 |
| 235 | 20240808 | 152900 | 17914511600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 236 | 20240808 | 152800 | 17914511600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 237 | 20240808 | 152700 | 17914511600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 238 | 20240808 | 152600 | 17914511600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 239 | 20240808 | 152500 | 17914511600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 240 | 20240808 | 152400 | 17914511600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 241 | 20240808 | 152300 | 17914511600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 242 | 20240808 | 152200 | 17914511600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 243 | 20240808 | 152100 | 17914511600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 244 | 20240808 | 152000 | 17914511600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 245 | 20240808 | 151900 | 17914511600 | 151800 | 152300 | 152400 | 151700 | 192 |
| 246 | 20240808 | 151800 | 17885341600 | 152300 | 152100 | 152300 | 152000 | 370 |
| 247 | 20240808 | 151700 | 17829090300 | 152100 | 152100 | 152100 | 152000 | 417 |
| 248 | 20240808 | 151600 | 17765691600 | 152100 | 152100 | 152300 | 152100 | 157 |
| 249 | 20240808 | 151500 | 17741808300 | 152200 | 152300 | 152500 | 152100 | 276 |
| 250 | 20240808 | 151400 | 17699795400 | 152600 | 152800 | 152900 | 152200 | 329 |
| 251 | 20240808 | 151300 | 17649550600 | 152800 | 152300 | 152800 | 152100 | 7149 |
| 252 | 20240808 | 151200 | 16561389700 | 152500 | 152400 | 152500 | 152300 | 273 |
| 253 | 20240808 | 151100 | 16519786900 | 152300 | 152500 | 152900 | 152200 | 218 |
| 254 | 20240808 | 151000 | 16486565100 | 152500 | 152500 | 153000 | 152400 | 394 |
| 255 | 20240808 | 150900 | 16426436200 | 152500 | 152400 | 152800 | 152400 | 228 |
| 256 | 20240808 | 150800 | 16391666800 | 152800 | 152700 | 153000 | 152400 | 211 |
| 257 | 20240808 | 150700 | 16359474000 | 153000 | 152500 | 153000 | 152500 | 143 |
| 258 | 20240808 | 150600 | 16337641600 | 152500 | 152400 | 153000 | 152400 | 331 |
| 259 | 20240808 | 150500 | 16287082500 | 152400 | 152700 | 152700 | 152400 | 271 |
| 260 | 20240808 | 150400 | 16245729900 | 152700 | 153000 | 153000 | 152600 | 197 |
| 261 | 20240808 | 150300 | 16215627900 | 153000 | 153200 | 153600 | 153000 | 94 |
| 262 | 20240808 | 150200 | 16201231000 | 153100 | 153200 | 153600 | 153100 | 143 |
| 263 | 20240808 | 150100 | 16179296600 | 153200 | 153600 | 153600 | 153200 | 869 |
| 264 | 20240808 | 150000 | 16045926900 | 153600 | 154100 | 154200 | 153500 | 157 |
| 265 | 20240808 | 145900 | 16021778800 | 154000 | 153900 | 154200 | 153700 | 818 |
| 266 | 20240808 | 145800 | 15895816800 | 153900 | 153600 | 153900 | 153500 | 591 |
| 267 | 20240808 | 145700 | 15804954700 | 153600 | 153300 | 153600 | 153200 | 1241 |
| 268 | 20240808 | 145600 | 15614453800 | 153400 | 153600 | 153600 | 153100 | 220 |
| 269 | 20240808 | 145500 | 15580681700 | 153600 | 153300 | 153700 | 152900 | 476 |
| 270 | 20240808 | 145400 | 15507700500 | 153300 | 153100 | 153300 | 153000 | 385 |
| 271 | 20240808 | 145300 | 15448722500 | 153100 | 153100 | 153100 | 152700 | 264 |
| 272 | 20240808 | 145200 | 15408314000 | 153100 | 152900 | 153100 | 152600 | 164 |
| 273 | 20240808 | 145100 | 15383219100 | 152900 | 153200 | 153200 | 152900 | 136 |
| 274 | 20240808 | 145000 | 15362403500 | 153200 | 153000 | 153200 | 152900 | 184 |
| 275 | 20240808 | 144900 | 15334243200 | 153000 | 152900 | 153100 | 152600 | 374 |
| 276 | 20240808 | 144800 | 15277094700 | 152900 | 153000 | 153000 | 152700 | 116 |
| 277 | 20240808 | 144700 | 15259361200 | 153000 | 153000 | 153100 | 152800 | 1221 |
| 278 | 20240808 | 144600 | 15072567600 | 153000 | 153000 | 153200 | 152900 | 176 |
| 279 | 20240808 | 144500 | 15045628800 | 153000 | 152900 | 153200 | 152800 | 145 |
| 280 | 20240808 | 144400 | 15023452600 | 152900 | 152900 | 152900 | 152500 | 128 |
| 281 | 20240808 | 144300 | 15003886400 | 152900 | 152500 | 153000 | 152500 | 122 |
| 282 | 20240808 | 144200 | 14985228600 | 153000 | 153100 | 153100 | 152500 | 171 |
| 283 | 20240808 | 144100 | 14959101900 | 153100 | 153200 | 153300 | 152700 | 78 |
| 284 | 20240808 | 144000 | 14947156200 | 153300 | 152700 | 153600 | 152600 | 220 |
| 285 | 20240808 | 143900 | 14913536200 | 152800 | 153500 | 153700 | 152800 | 334 |
| 286 | 20240808 | 143800 | 14862316500 | 153400 | 153600 | 153700 | 153100 | 188 |
| 287 | 20240808 | 143700 | 14833485600 | 153500 | 154000 | 154000 | 153500 | 214 |
| 288 | 20240808 | 143600 | 14800590800 | 154000 | 153900 | 154000 | 153800 | 98 |
| 289 | 20240808 | 143500 | 14785502400 | 153800 | 154000 | 154000 | 153800 | 566 |
| 290 | 20240808 | 143400 | 14698355200 | 154000 | 153800 | 154000 | 153800 | 251 |
| 291 | 20240808 | 143300 | 14659722000 | 153800 | 153300 | 153800 | 153300 | 383 |
| 292 | 20240808 | 143200 | 14600914300 | 153400 | 153300 | 153400 | 153200 | 253 |
| 293 | 20240808 | 143100 | 14562131100 | 153200 | 153100 | 153500 | 153100 | 70 |
| 294 | 20240808 | 143000 | 14551410900 | 153100 | 153600 | 153600 | 153100 | 221 |
| 295 | 20240808 | 142900 | 14517545800 | 153700 | 153500 | 153700 | 153300 | 138 |
| 296 | 20240808 | 142800 | 14496359500 | 153500 | 152700 | 153600 | 152700 | 1643 |
| 297 | 20240808 | 142700 | 14244626000 | 152700 | 152800 | 152900 | 152400 | 349 |
| 298 | 20240808 | 142600 | 14191331100 | 152800 | 152500 | 152900 | 152500 | 486 |
| 299 | 20240808 | 142500 | 14117064800 | 152600 | 152300 | 152600 | 152300 | 76 |
| 300 | 20240808 | 142400 | 14105477000 | 152300 | 152600 | 152800 | 152300 | 67 |
| 301 | 20240808 | 142300 | 14095258500 | 152600 | 152400 | 153000 | 152400 | 683 |
| 302 | 20240808 | 142200 | 13990927200 | 152100 | 151800 | 153000 | 151800 | 745 |
| 303 | 20240808 | 142100 | 13877045600 | 152700 | 152000 | 152700 | 151700 | 683 |
| 304 | 20240808 | 142000 | 13772948300 | 152100 | 151500 | 152100 | 151500 | 170 |
| 305 | 20240808 | 141900 | 13747110800 | 151400 | 151700 | 152100 | 151400 | 346 |
| 306 | 20240808 | 141800 | 13694548800 | 151700 | 151900 | 151900 | 151500 | 173 |
| 307 | 20240808 | 141700 | 13668297900 | 151900 | 151500 | 151900 | 151300 | 314 |
| 308 | 20240808 | 141600 | 13620725700 | 151900 | 151400 | 151900 | 151400 | 110 |
| 309 | 20240808 | 141500 | 13604055200 | 151500 | 151500 | 151500 | 151400 | 25 |
| 310 | 20240808 | 141400 | 13600268000 | 151400 | 151500 | 152100 | 151400 | 150 |
| 311 | 20240808 | 141300 | 13577528500 | 151500 | 151600 | 152300 | 151200 | 1318 |
| 312 | 20240808 | 141200 | 13377170200 | 151600 | 151300 | 151700 | 151200 | 133 |
| 313 | 20240808 | 141100 | 13357012700 | 151400 | 151300 | 151500 | 151200 | 98 |
| 314 | 20240808 | 141000 | 13342181500 | 151300 | 151300 | 151400 | 151300 | 30 |
| 315 | 20240808 | 140900 | 13337641300 | 151300 | 151100 | 151600 | 151100 | 96 |
| 316 | 20240808 | 140800 | 13323103100 | 151500 | 151400 | 151500 | 151000 | 100 |
| 317 | 20240808 | 140700 | 13307975800 | 151100 | 151000 | 151400 | 150900 | 167 |
| 318 | 20240808 | 140600 | 13282728300 | 150900 | 151200 | 151300 | 150900 | 457 |
| 319 | 20240808 | 140500 | 13213671900 | 151200 | 151000 | 151300 | 151000 | 80 |
| 320 | 20240808 | 140400 | 13201577400 | 151000 | 151400 | 151400 | 151000 | 51 |
| 321 | 20240808 | 140300 | 13193868900 | 151200 | 151500 | 151600 | 151000 | 165 |
| 322 | 20240808 | 140200 | 13168881000 | 151600 | 151200 | 151600 | 151100 | 73 |
| 323 | 20240808 | 140100 | 13157844100 | 151300 | 151100 | 151300 | 151100 | 23 |
| 324 | 20240808 | 140000 | 13154366200 | 151300 | 151200 | 151300 | 151100 | 47 |
| 325 | 20240808 | 135900 | 13147259900 | 151200 | 151000 | 151200 | 151000 | 75 |
| 326 | 20240808 | 135800 | 13135924500 | 150900 | 151100 | 151100 | 150900 | 65 |
| 327 | 20240808 | 135700 | 13126108900 | 151000 | 151000 | 151100 | 151000 | 65 |
| 328 | 20240808 | 135600 | 13116291100 | 150900 | 150900 | 151000 | 150900 | 38 |
| 329 | 20240808 | 135500 | 13110554900 | 150900 | 150700 | 151000 | 150700 | 157 |
| 330 | 20240808 | 135400 | 13086858900 | 150700 | 150600 | 150700 | 150600 | 37 |
| 331 | 20240808 | 135300 | 13081285800 | 150600 | 150900 | 150900 | 150600 | 169 |
| 332 | 20240808 | 135200 | 13055819300 | 150700 | 150700 | 151000 | 150700 | 26 |
| 333 | 20240808 | 135100 | 13051899200 | 150800 | 150700 | 150800 | 150600 | 31 |
| 334 | 20240808 | 135000 | 13047229100 | 150600 | 150600 | 151000 | 150600 | 33 |
| 335 | 20240808 | 134900 | 13042255900 | 150700 | 150600 | 150700 | 150600 | 58 |
| 336 | 20240808 | 134800 | 13033519300 | 150700 | 150500 | 150900 | 150500 | 116 |
| 337 | 20240808 | 134700 | 13016048300 | 150500 | 150600 | 150700 | 150500 | 235 |
| 338 | 20240808 | 134600 | 12980658600 | 150600 | 150900 | 150900 | 150500 | 74 |
| 339 | 20240808 | 134500 | 12969515100 | 150600 | 150600 | 151100 | 150600 | 128 |
| 340 | 20240808 | 134400 | 12950211800 | 150600 | 150600 | 150900 | 150600 | 88 |
| 341 | 20240808 | 134300 | 12936944600 | 150600 | 150400 | 151000 | 150400 | 85 |
| 342 | 20240808 | 134200 | 12924156500 | 150400 | 150400 | 150500 | 150300 | 29 |
| 343 | 20240808 | 134100 | 12919795500 | 150300 | 150200 | 150400 | 150200 | 84 |
| 344 | 20240808 | 134000 | 12907169200 | 150200 | 150200 | 150300 | 150100 | 256 |
| 345 | 20240808 | 133900 | 12868732000 | 150200 | 150200 | 150400 | 150200 | 84 |
| 346 | 20240808 | 133800 | 12856114300 | 150200 | 150200 | 150500 | 150100 | 148 |
| 347 | 20240808 | 133700 | 12833878800 | 150200 | 150500 | 150500 | 150200 | 149 |
| 348 | 20240808 | 133600 | 12811485500 | 150500 | 150800 | 150800 | 150500 | 290 |
| 349 | 20240808 | 133500 | 12767823700 | 150900 | 150900 | 150900 | 150700 | 341 |
| 350 | 20240808 | 133400 | 12716400400 | 150800 | 151000 | 151100 | 150800 | 87 |
| 351 | 20240808 | 133300 | 12703271400 | 151100 | 150900 | 151200 | 150800 | 100 |
| 352 | 20240808 | 133200 | 12688179300 | 150900 | 150700 | 151200 | 150700 | 72 |
| 353 | 20240808 | 133100 | 12677304300 | 151200 | 150600 | 151200 | 150600 | 104 |
| 354 | 20240808 | 133000 | 12661629600 | 150700 | 151400 | 151400 | 150700 | 217 |
| 355 | 20240808 | 132900 | 12628881600 | 151400 | 151000 | 151400 | 151000 | 71 |
| 356 | 20240808 | 132800 | 12618146600 | 151000 | 151200 | 151400 | 150700 | 543 |
| 357 | 20240808 | 132700 | 12536135900 | 151200 | 151400 | 151500 | 151100 | 166 |
| 358 | 20240808 | 132600 | 12511006900 | 151400 | 151300 | 151500 | 151200 | 77 |
| 359 | 20240808 | 132500 | 12499348300 | 151400 | 151200 | 151400 | 151100 | 210 |
| 360 | 20240808 | 132400 | 12467556200 | 151300 | 151100 | 151300 | 151100 | 96 |
| 361 | 20240808 | 132300 | 12453033300 | 151100 | 150700 | 151100 | 150700 | 30 |
| 362 | 20240808 | 132200 | 12448503000 | 150600 | 150700 | 152700 | 150600 | 247 |
| 363 | 20240808 | 132100 | 12411168400 | 150700 | 150500 | 150700 | 150500 | 32 |
| 364 | 20240808 | 132000 | 12406349800 | 150800 | 150700 | 150900 | 150600 | 915 |
| 365 | 20240808 | 131900 | 12268464800 | 150700 | 150600 | 150700 | 150600 | 460 |
| 366 | 20240808 | 131800 | 12199146200 | 150600 | 150300 | 150600 | 150300 | 52 |
| 367 | 20240808 | 131700 | 12191320900 | 150300 | 150200 | 150300 | 150200 | 36 |
| 368 | 20240808 | 131600 | 12185913300 | 150300 | 150200 | 150300 | 150200 | 50 |
| 369 | 20240808 | 131500 | 12178400400 | 150100 | 150400 | 150400 | 150100 | 709 |
| 370 | 20240808 | 131400 | 12071815200 | 150400 | 150400 | 150700 | 150400 | 30 |
| 371 | 20240808 | 131300 | 12067300000 | 150400 | 150500 | 150700 | 150400 | 169 |
| 372 | 20240808 | 131200 | 12041864900 | 150800 | 150600 | 150800 | 150600 | 85 |
| 373 | 20240808 | 131100 | 12029062900 | 150700 | 150300 | 150700 | 150300 | 141 |
| 374 | 20240808 | 131000 | 12007842600 | 150300 | 150300 | 150400 | 150300 | 33 |
| 375 | 20240808 | 130900 | 12002881700 | 150300 | 150200 | 150300 | 150200 | 75 |
| 376 | 20240808 | 130800 | 11991611200 | 150200 | 150000 | 150200 | 150000 | 65 |
| 377 | 20240808 | 130700 | 11981852900 | 150000 | 150100 | 150200 | 150000 | 444 |
| 378 | 20240808 | 130600 | 11915244600 | 150100 | 150400 | 150400 | 150100 | 383 |
| 379 | 20240808 | 130500 | 11857714700 | 150400 | 150500 | 150500 | 150400 | 281 |
| 380 | 20240808 | 130400 | 11815437900 | 150600 | 150400 | 150600 | 150400 | 32 |
| 381 | 20240808 | 130300 | 11810622000 | 150400 | 150600 | 150600 | 150400 | 302 |
| 382 | 20240808 | 130200 | 11765175200 | 150700 | 150700 | 150700 | 150700 | 310 |
| 383 | 20240808 | 130100 | 11718458200 | 150700 | 150700 | 150800 | 150600 | 59 |
| 384 | 20240808 | 130000 | 11709568900 | 150700 | 150900 | 150900 | 150600 | 13 |
| 385 | 20240808 | 125900 | 11707609000 | 150900 | 150700 | 150900 | 150600 | 134 |
| 386 | 20240808 | 125800 | 11687424200 | 150700 | 150700 | 150700 | 150700 | 30 |
| 387 | 20240808 | 125700 | 11682903200 | 150700 | 151100 | 151100 | 150700 | 236 |
| 388 | 20240808 | 125600 | 11647285700 | 151100 | 151300 | 151300 | 151100 | 156 |
| 389 | 20240808 | 125500 | 11623700300 | 151300 | 151400 | 151400 | 151300 | 186 |
| 390 | 20240808 | 125400 | 11595557100 | 151500 | 151400 | 151700 | 151400 | 329 |
| 391 | 20240808 | 125300 | 11545693200 | 151500 | 151700 | 151700 | 151400 | 15 |
| 392 | 20240808 | 125200 | 11543420600 | 151700 | 151800 | 151800 | 151400 | 713 |
| 393 | 20240808 | 125100 | 11435294800 | 151900 | 152300 | 152400 | 151900 | 582 |
| 394 | 20240808 | 125000 | 11346836000 | 151900 | 152400 | 152400 | 151900 | 13 |
| 395 | 20240808 | 124900 | 11344857700 | 152300 | 151800 | 152300 | 151800 | 196 |
| 396 | 20240808 | 124800 | 11315072900 | 151900 | 152100 | 152500 | 151900 | 599 |
| 397 | 20240808 | 124700 | 11224050700 | 152200 | 152600 | 152600 | 152200 | 241 |
| 398 | 20240808 | 124600 | 11187333100 | 152500 | 152600 | 152600 | 152400 | 121 |
| 399 | 20240808 | 124500 | 11168888200 | 152500 | 152600 | 152600 | 152500 | 13 |
| 400 | 20240808 | 124400 | 11166905200 | 152500 | 152400 | 152500 | 152400 | 16 |
| 401 | 20240808 | 124300 | 11164466700 | 152200 | 152500 | 152500 | 152200 | 235 |
| 402 | 20240808 | 124200 | 11128670800 | 152700 | 152600 | 152700 | 152600 | 47 |
| 403 | 20240808 | 124100 | 11121496600 | 152600 | 152500 | 152700 | 152500 | 36 |
| 404 | 20240808 | 124000 | 11116003900 | 152500 | 152600 | 152600 | 152500 | 27 |
| 405 | 20240808 | 123900 | 11111885200 | 152600 | 152500 | 152600 | 152500 | 17 |
| 406 | 20240808 | 123800 | 11109292500 | 152500 | 152200 | 152500 | 152200 | 101 |
| 407 | 20240808 | 123700 | 11093910100 | 152300 | 152400 | 152400 | 152200 | 27 |
| 408 | 20240808 | 123600 | 11089798200 | 152300 | 152500 | 152500 | 152200 | 407 |
| 409 | 20240808 | 123500 | 11027798300 | 152500 | 152700 | 152800 | 152500 | 304 |
| 410 | 20240808 | 123400 | 10981405400 | 152600 | 152600 | 152800 | 152600 | 25 |
| 411 | 20240808 | 123300 | 10977588200 | 152900 | 152600 | 152900 | 152500 | 170 |
| 412 | 20240808 | 123200 | 10951642200 | 152600 | 153100 | 153100 | 152600 | 18 |
| 413 | 20240808 | 123100 | 10948894000 | 152900 | 153100 | 153200 | 152900 | 104 |
| 414 | 20240808 | 123000 | 10932989800 | 153100 | 152900 | 153300 | 152900 | 317 |
| 415 | 20240808 | 122900 | 10884419500 | 152900 | 153400 | 153400 | 152500 | 193 |
| 416 | 20240808 | 122800 | 10854907900 | 153500 | 153300 | 153500 | 153000 | 162 |
| 417 | 20240808 | 122700 | 10830054900 | 153400 | 152700 | 153400 | 152700 | 1203 |
| 418 | 20240808 | 122600 | 10645948700 | 152700 | 152600 | 152700 | 152500 | 134 |
| 419 | 20240808 | 122500 | 10625495900 | 152600 | 152500 | 152700 | 152500 | 218 |
| 420 | 20240808 | 122400 | 10592238800 | 152400 | 152400 | 152500 | 152400 | 43 |
| 421 | 20240808 | 122300 | 10585685400 | 152500 | 152300 | 152500 | 152300 | 9 |
| 422 | 20240808 | 122200 | 10584314000 | 152400 | 152400 | 152500 | 152400 | 122 |
| 423 | 20240808 | 122100 | 10565720800 | 152300 | 152100 | 152300 | 152100 | 48 |
| 424 | 20240808 | 122000 | 10558415500 | 152400 | 152100 | 152400 | 151800 | 293 |
| 425 | 20240808 | 121900 | 10513861300 | 152300 | 152300 | 152300 | 152200 | 557 |
| 426 | 20240808 | 121800 | 10429032600 | 152300 | 152200 | 152300 | 152200 | 74 |
| 427 | 20240808 | 121700 | 10417764400 | 152200 | 152100 | 152200 | 152100 | 106 |
| 428 | 20240808 | 121600 | 10401633000 | 152200 | 152200 | 152300 | 152200 | 72 |
| 429 | 20240808 | 121500 | 10390674100 | 152200 | 152100 | 152300 | 152100 | 61 |
| 430 | 20240808 | 121400 | 10381390200 | 152300 | 152100 | 152300 | 152100 | 44 |
| 431 | 20240808 | 121300 | 10374694700 | 152000 | 151900 | 152400 | 151900 | 140 |
| 432 | 20240808 | 121200 | 10353381200 | 152000 | 151700 | 152400 | 151600 | 805 |
| 433 | 20240808 | 121100 | 10230889300 | 151500 | 151500 | 151600 | 151500 | 30 |
| 434 | 20240808 | 121000 | 10226343200 | 151600 | 151600 | 151600 | 151600 | 58 |
| 435 | 20240808 | 120900 | 10217550400 | 151700 | 151300 | 151700 | 151300 | 78 |
| 436 | 20240808 | 120800 | 10205732600 | 151600 | 151600 | 151600 | 151200 | 92 |
| 437 | 20240808 | 120700 | 10191791300 | 151600 | 151900 | 151900 | 151600 | 195 |
| 438 | 20240808 | 120600 | 10162212200 | 152000 | 151600 | 152000 | 151600 | 98 |
| 439 | 20240808 | 120500 | 10147334900 | 151600 | 151700 | 152100 | 151600 | 297 |
| 440 | 20240808 | 120400 | 10102257600 | 151600 | 152000 | 152000 | 151600 | 132 |
| 441 | 20240808 | 120300 | 10082216200 | 152000 | 152300 | 152300 | 152000 | 74 |
| 442 | 20240808 | 120200 | 10070958400 | 152400 | 151700 | 152400 | 151600 | 1158 |
| 443 | 20240808 | 120100 | 9894928600 | 151800 | 151800 | 151800 | 151700 | 196 |
| 444 | 20240808 | 120000 | 9865179300 | 151800 | 151500 | 151800 | 151500 | 205 |
| 445 | 20240808 | 115900 | 9834086600 | 151500 | 151500 | 151500 | 151000 | 60 |
| 446 | 20240808 | 115800 | 9825009200 | 151500 | 151500 | 151500 | 151000 | 35 |
| 447 | 20240808 | 115700 | 9819715300 | 151400 | 151600 | 151700 | 151400 | 576 |
| 448 | 20240808 | 115600 | 9732420800 | 151600 | 151000 | 151700 | 151000 | 799 |
| 449 | 20240808 | 115500 | 9611568300 | 151000 | 150800 | 151000 | 150300 | 788 |
| 450 | 20240808 | 115400 | 9492860000 | 150800 | 150800 | 150900 | 150600 | 308 |
| 451 | 20240808 | 115300 | 9446414000 | 150800 | 150100 | 150800 | 150100 | 129 |
| 452 | 20240808 | 115200 | 9426965100 | 150100 | 150900 | 150900 | 150100 | 425 |
| 453 | 20240808 | 115100 | 9362994900 | 150800 | 150100 | 150800 | 150100 | 564 |
| 454 | 20240808 | 115000 | 9278002200 | 150600 | 150100 | 150600 | 150100 | 479 |
| 455 | 20240808 | 114900 | 9205990900 | 150600 | 150100 | 150600 | 150100 | 63 |
| 456 | 20240808 | 114800 | 9196510100 | 150100 | 150500 | 150600 | 150100 | 87 |
| 457 | 20240808 | 114700 | 9183446000 | 150500 | 150100 | 150500 | 150100 | 62 |
| 458 | 20240808 | 114600 | 9174118500 | 150000 | 150000 | 150000 | 150000 | 4 |
| 459 | 20240808 | 114500 | 9173518500 | 150500 | 150000 | 150600 | 150000 | 69 |
| 460 | 20240808 | 114400 | 9163157000 | 150000 | 150000 | 150500 | 150000 | 64 |
| 461 | 20240808 | 114300 | 9153535500 | 149900 | 150400 | 150400 | 149900 | 286 |
| 462 | 20240808 | 114200 | 9110582900 | 150500 | 150000 | 150600 | 150000 | 183 |
| 463 | 20240808 | 114100 | 9083058800 | 149900 | 149900 | 149900 | 149900 | 8 |
| 464 | 20240808 | 114000 | 9081859600 | 149900 | 149800 | 150500 | 149800 | 299 |
| 465 | 20240808 | 113900 | 9036955100 | 149700 | 150000 | 150000 | 149700 | 34 |
| 466 | 20240808 | 113800 | 9031857800 | 150000 | 150000 | 150000 | 150000 | 33 |
| 467 | 20240808 | 113700 | 9026907800 | 150000 | 149600 | 150000 | 149600 | 278 |
| 468 | 20240808 | 113600 | 8985234500 | 150000 | 149700 | 150200 | 149600 | 77 |
| 469 | 20240808 | 113500 | 8973704000 | 149600 | 149800 | 149900 | 149500 | 537 |
| 470 | 20240808 | 113400 | 8893344700 | 149800 | 150000 | 150100 | 149600 | 1279 |
| 471 | 20240808 | 113300 | 8701552200 | 150100 | 150300 | 150500 | 150100 | 291 |
| 472 | 20240808 | 113200 | 8657867500 | 150300 | 150600 | 150600 | 150300 | 59 |
| 473 | 20240808 | 113100 | 8648998600 | 150600 | 150100 | 150600 | 150100 | 97 |
| 474 | 20240808 | 113000 | 8634409100 | 150100 | 150500 | 150500 | 150100 | 320 |
| 475 | 20240808 | 112900 | 8586327600 | 150400 | 150600 | 150600 | 150400 | 63 |
| 476 | 20240808 | 112800 | 8576846400 | 150400 | 150800 | 150800 | 150300 | 495 |
| 477 | 20240808 | 112700 | 8502386000 | 150800 | 151000 | 151000 | 150700 | 180 |
| 478 | 20240808 | 112600 | 8475227000 | 150900 | 150900 | 151000 | 150900 | 55 |
| 479 | 20240808 | 112500 | 8466923000 | 151000 | 150900 | 151000 | 150700 | 385 |
| 480 | 20240808 | 112400 | 8408821800 | 150800 | 150600 | 150900 | 150600 | 93 |
| 481 | 20240808 | 112300 | 8394803100 | 150600 | 150600 | 150600 | 150400 | 121 |
| 482 | 20240808 | 112200 | 8376580900 | 150300 | 150300 | 150300 | 150300 | 9 |
| 483 | 20240808 | 112100 | 8375228200 | 150300 | 150800 | 150800 | 150300 | 47 |
| 484 | 20240808 | 112000 | 8368141600 | 150200 | 150900 | 150900 | 150100 | 23 |
| 485 | 20240808 | 111900 | 8364677300 | 150300 | 150100 | 150900 | 150100 | 326 |
| 486 | 20240808 | 111800 | 8315564300 | 150100 | 150000 | 150100 | 150000 | 173 |
| 487 | 20240808 | 111700 | 8289597100 | 150100 | 150100 | 150100 | 150000 | 56 |
| 488 | 20240808 | 111600 | 8281193400 | 150100 | 150500 | 150500 | 150100 | 575 |
| 489 | 20240808 | 111500 | 8194748200 | 150400 | 150400 | 150400 | 150300 | 58 |
| 490 | 20240808 | 111400 | 8186026900 | 150300 | 150100 | 150300 | 150100 | 155 |
| 491 | 20240808 | 111300 | 8162750800 | 150100 | 150100 | 150200 | 150100 | 34 |
| 492 | 20240808 | 111200 | 8157645000 | 150100 | 150400 | 150400 | 150100 | 124 |
| 493 | 20240808 | 111100 | 8139011200 | 150300 | 150400 | 150400 | 150300 | 198 |
| 494 | 20240808 | 111000 | 8109238000 | 150400 | 150600 | 150600 | 150400 | 229 |
| 495 | 20240808 | 110900 | 8074792800 | 150500 | 150400 | 150500 | 150300 | 64 |
| 496 | 20240808 | 110800 | 8065167300 | 150400 | 150600 | 150600 | 150400 | 80 |
| 497 | 20240808 | 110700 | 8053122900 | 150300 | 150000 | 150700 | 149900 | 687 |
| 498 | 20240808 | 110600 | 7949822200 | 149900 | 149700 | 149900 | 149700 | 109 |
| 499 | 20240808 | 110500 | 7933492500 | 149600 | 149800 | 149800 | 149600 | 87 |
| 500 | 20240808 | 110400 | 7920468100 | 149800 | 149800 | 149900 | 149800 | 363 |
| 501 | 20240808 | 110300 | 7866073400 | 149900 | 149500 | 149900 | 149500 | 200 |
| 502 | 20240808 | 110200 | 7836139400 | 149500 | 149300 | 149600 | 149300 | 120 |
| 503 | 20240808 | 110100 | 7818200700 | 149400 | 149300 | 149500 | 149200 | 191 |
| 504 | 20240808 | 110000 | 7789677300 | 149300 | 149200 | 149300 | 149000 | 58 |
| 505 | 20240808 | 105900 | 7781023600 | 149100 | 149000 | 149400 | 149000 | 444 |
| 506 | 20240808 | 105800 | 7714730800 | 148900 | 148900 | 149000 | 148900 | 52 |
| 507 | 20240808 | 105700 | 7706987900 | 148900 | 149000 | 149100 | 148900 | 129 |
| 508 | 20240808 | 105600 | 7687767000 | 149000 | 148800 | 149000 | 148500 | 64 |
| 509 | 20240808 | 105500 | 7678242200 | 148700 | 148500 | 148700 | 148500 | 45 |
| 510 | 20240808 | 105400 | 7671552500 | 148500 | 148600 | 148600 | 148300 | 40 |
| 511 | 20240808 | 105300 | 7665613800 | 148300 | 148600 | 148600 | 148300 | 87 |
| 512 | 20240808 | 105200 | 7652709000 | 148300 | 148300 | 148500 | 148300 | 43 |
| 513 | 20240808 | 105100 | 7646327500 | 148300 | 148500 | 148500 | 148300 | 18 |
| 514 | 20240808 | 105000 | 7643654700 | 148500 | 148500 | 148500 | 148500 | 33 |
| 515 | 20240808 | 104900 | 7638754200 | 148500 | 148300 | 148500 | 148300 | 58 |
| 516 | 20240808 | 104800 | 7630150200 | 148200 | 148300 | 148300 | 148200 | 492 |
| 517 | 20240808 | 104700 | 7557188100 | 148400 | 148400 | 148400 | 148400 | 153 |
| 518 | 20240808 | 104600 | 7534482900 | 148400 | 148600 | 148600 | 148400 | 325 |
| 519 | 20240808 | 104500 | 7486197400 | 148600 | 148700 | 148800 | 148600 | 135 |
| 520 | 20240808 | 104400 | 7466124200 | 148800 | 148800 | 148800 | 148700 | 347 |
| 521 | 20240808 | 104300 | 7414491200 | 148800 | 148700 | 148800 | 148700 | 83 |
| 522 | 20240808 | 104200 | 7402142800 | 148700 | 148800 | 148800 | 148600 | 168 |
| 523 | 20240808 | 104100 | 7377154000 | 148700 | 148800 | 148800 | 148700 | 13 |
| 524 | 20240808 | 104000 | 7375220800 | 148700 | 148700 | 148800 | 148700 | 23 |
| 525 | 20240808 | 103900 | 7371799600 | 148700 | 148700 | 148700 | 148500 | 21 |
| 526 | 20240808 | 103800 | 7368678000 | 148500 | 148400 | 148700 | 148400 | 64 |
| 527 | 20240808 | 103700 | 7359171800 | 148600 | 148500 | 148600 | 148400 | 88 |
| 528 | 20240808 | 103600 | 7346101500 | 148500 | 148600 | 148600 | 148500 | 6 |
| 529 | 20240808 | 103500 | 7345210400 | 148500 | 148500 | 148500 | 148400 | 31 |
| 530 | 20240808 | 103400 | 7340607200 | 148400 | 148400 | 148500 | 148300 | 285 |
| 531 | 20240808 | 103300 | 7298314400 | 148500 | 148600 | 148600 | 148500 | 154 |
| 532 | 20240808 | 103200 | 7275445000 | 148600 | 148400 | 148600 | 148400 | 216 |
| 533 | 20240808 | 103100 | 7243368000 | 148400 | 148400 | 148500 | 148400 | 120 |
| 534 | 20240808 | 103000 | 7225558900 | 148600 | 148500 | 148600 | 148400 | 137 |
| 535 | 20240808 | 102900 | 7205207600 | 148500 | 148500 | 148500 | 148400 | 56 |
| 536 | 20240808 | 102800 | 7196893000 | 148500 | 148400 | 148500 | 148400 | 39 |
| 537 | 20240808 | 102700 | 7191105100 | 148400 | 148400 | 148400 | 148200 | 171 |
| 538 | 20240808 | 102600 | 7165730500 | 148300 | 148200 | 148400 | 148100 | 128 |
| 539 | 20240808 | 102500 | 7146758900 | 148300 | 148000 | 148300 | 148000 | 65 |
| 540 | 20240808 | 102400 | 7137133400 | 148100 | 148000 | 148100 | 148000 | 238 |
| 541 | 20240808 | 102300 | 7101905500 | 148200 | 148200 | 148300 | 148100 | 972 |
| 542 | 20240808 | 102200 | 6957933200 | 148200 | 148200 | 148300 | 148100 | 161 |
| 543 | 20240808 | 102100 | 6934080800 | 148200 | 148500 | 148500 | 148200 | 665 |
| 544 | 20240808 | 102000 | 6835436100 | 148500 | 148700 | 148900 | 148400 | 224 |
| 545 | 20240808 | 101900 | 6802149500 | 148700 | 148500 | 148800 | 148500 | 249 |
| 546 | 20240808 | 101800 | 6765162600 | 148500 | 148500 | 148600 | 148400 | 78 |
| 547 | 20240808 | 101700 | 6753573800 | 148400 | 148200 | 148400 | 148100 | 355 |
| 548 | 20240808 | 101600 | 6700970600 | 148200 | 148100 | 148300 | 148100 | 102 |
| 549 | 20240808 | 101500 | 6685853200 | 148000 | 148000 | 148300 | 148000 | 329 |
| 550 | 20240808 | 101400 | 6637116700 | 148000 | 147900 | 148000 | 147800 | 362 |
| 551 | 20240808 | 101300 | 6583573700 | 147800 | 147800 | 147900 | 147800 | 157 |
| 552 | 20240808 | 101200 | 6560368900 | 147900 | 147900 | 148000 | 147800 | 321 |
| 553 | 20240808 | 101100 | 6512895300 | 147900 | 148000 | 148100 | 147900 | 208 |
| 554 | 20240808 | 101000 | 6482119900 | 148000 | 148100 | 148200 | 148000 | 253 |
| 555 | 20240808 | 100900 | 6444654400 | 148100 | 148600 | 148700 | 148100 | 570 |
| 556 | 20240808 | 100800 | 6360097100 | 148600 | 148600 | 148600 | 148500 | 199 |
| 557 | 20240808 | 100700 | 6330537200 | 148600 | 148700 | 148700 | 148500 | 333 |
| 558 | 20240808 | 100600 | 6281054000 | 148600 | 148200 | 148800 | 148100 | 293 |
| 559 | 20240808 | 100500 | 6237606500 | 148200 | 148500 | 148500 | 148200 | 233 |
| 560 | 20240808 | 100400 | 6203066900 | 148400 | 148500 | 148600 | 148400 | 201 |
| 561 | 20240808 | 100300 | 6173218900 | 148500 | 147900 | 148500 | 147900 | 500 |
| 562 | 20240808 | 100200 | 6099098500 | 147900 | 147800 | 147900 | 147800 | 187 |
| 563 | 20240808 | 100100 | 6071454500 | 147900 | 147700 | 147900 | 147700 | 147 |
| 564 | 20240808 | 100000 | 6049729500 | 147600 | 147800 | 147900 | 147500 | 919 |
| 565 | 20240808 | 095900 | 5914005500 | 147900 | 148400 | 148400 | 147800 | 527 |
| 566 | 20240808 | 095800 | 5835983500 | 148200 | 148200 | 148500 | 147900 | 521 |
| 567 | 20240808 | 095700 | 5758834200 | 148400 | 148600 | 148700 | 148000 | 451 |
| 568 | 20240808 | 095600 | 5691972000 | 148600 | 147900 | 148600 | 147900 | 883 |
| 569 | 20240808 | 095500 | 5560979700 | 148000 | 148000 | 148000 | 147800 | 1266 |
| 570 | 20240808 | 095400 | 5373694000 | 148000 | 148300 | 148300 | 148000 | 894 |
| 571 | 20240808 | 095300 | 5241223100 | 148200 | 148500 | 148500 | 148200 | 1704 |
| 572 | 20240808 | 095200 | 4988496000 | 148500 | 148600 | 148700 | 148400 | 267 |
| 573 | 20240808 | 095100 | 4948840100 | 148600 | 148900 | 149100 | 148500 | 693 |
| 574 | 20240808 | 095000 | 4845734800 | 148800 | 148600 | 148900 | 148600 | 339 |
| 575 | 20240808 | 094900 | 4795305700 | 148700 | 148400 | 148700 | 148400 | 466 |
| 576 | 20240808 | 094800 | 4726115200 | 148400 | 148400 | 148500 | 148400 | 368 |
| 577 | 20240808 | 094700 | 4671503900 | 148400 | 148700 | 148700 | 148300 | 471 |
| 578 | 20240808 | 094600 | 4601619200 | 148500 | 148700 | 148800 | 148500 | 738 |
| 579 | 20240808 | 094500 | 4491976900 | 148700 | 148700 | 148900 | 148700 | 136 |
| 580 | 20240808 | 094400 | 4471753100 | 148900 | 148700 | 148900 | 148600 | 652 |
| 581 | 20240808 | 094300 | 4374792100 | 148900 | 149100 | 149100 | 148800 | 713 |
| 582 | 20240808 | 094200 | 4268563800 | 149200 | 149200 | 149200 | 149100 | 378 |
| 583 | 20240808 | 094100 | 4212170300 | 149100 | 149100 | 149200 | 149100 | 421 |
| 584 | 20240808 | 094000 | 4149389900 | 149200 | 149100 | 149300 | 149000 | 520 |
| 585 | 20240808 | 093900 | 4071858000 | 149200 | 149100 | 149200 | 149000 | 140 |
| 586 | 20240808 | 093800 | 4050984800 | 149100 | 149200 | 149200 | 148900 | 820 |
| 587 | 20240808 | 093700 | 3928801700 | 149000 | 149800 | 149800 | 149000 | 996 |
| 588 | 20240808 | 093600 | 3780131400 | 149800 | 150000 | 150000 | 149500 | 187 |
| 589 | 20240808 | 093500 | 3752150700 | 150000 | 150000 | 150000 | 149700 | 623 |
| 590 | 20240808 | 093400 | 3658821500 | 150000 | 149900 | 150300 | 149800 | 139 |
| 591 | 20240808 | 093300 | 3637996500 | 149800 | 149500 | 150100 | 149500 | 306 |
| 592 | 20240808 | 093200 | 3592129400 | 149500 | 149400 | 149500 | 149400 | 43 |
| 593 | 20240808 | 093100 | 3585703700 | 149400 | 149500 | 149900 | 149400 | 137 |
| 594 | 20240808 | 093000 | 3565224700 | 149500 | 149400 | 149500 | 149400 | 661 |
| 595 | 20240808 | 092900 | 3466468600 | 149500 | 149600 | 149600 | 149400 | 703 |
| 596 | 20240808 | 092800 | 3361354700 | 149700 | 149900 | 149900 | 149600 | 199 |
| 597 | 20240808 | 092700 | 3331566100 | 149900 | 149700 | 150000 | 149700 | 120 |
| 598 | 20240808 | 092600 | 3313570600 | 149700 | 149900 | 149900 | 149500 | 282 |
| 599 | 20240808 | 092500 | 3271396900 | 149700 | 150400 | 150400 | 149500 | 667 |
| 600 | 20240808 | 092400 | 3171530400 | 149900 | 149900 | 149900 | 149800 | 335 |
| 601 | 20240808 | 092300 | 3121327800 | 149900 | 150100 | 150500 | 149800 | 805 |
| 602 | 20240808 | 092200 | 3000549100 | 150100 | 150800 | 150800 | 150000 | 2008 |
| 603 | 20240808 | 092100 | 2698693600 | 150700 | 151400 | 151800 | 150700 | 743 |
| 604 | 20240808 | 092000 | 2586293400 | 151400 | 150800 | 151400 | 150800 | 232 |
| 605 | 20240808 | 091900 | 2551269700 | 150800 | 150800 | 150800 | 150500 | 223 |
| 606 | 20240808 | 091800 | 2517692300 | 150900 | 150500 | 150900 | 150500 | 284 |
| 607 | 20240808 | 091700 | 2474901000 | 150500 | 150500 | 150600 | 150500 | 554 |
| 608 | 20240808 | 091600 | 2391505300 | 150500 | 150400 | 150700 | 150400 | 217 |
| 609 | 20240808 | 091500 | 2358836000 | 150500 | 150500 | 150600 | 150400 | 371 |
| 610 | 20240808 | 091400 | 2302999600 | 150500 | 150700 | 150700 | 150500 | 366 |
| 611 | 20240808 | 091300 | 2247904900 | 150700 | 150500 | 150700 | 150500 | 229 |
| 612 | 20240808 | 091200 | 2213437600 | 150500 | 150700 | 150900 | 150500 | 1499 |
| 613 | 20240808 | 091100 | 1987513700 | 150700 | 151600 | 151600 | 150700 | 1803 |
| 614 | 20240808 | 091000 | 1715268900 | 151600 | 151900 | 151900 | 151200 | 1007 |
| 615 | 20240808 | 090900 | 1562720500 | 151800 | 151900 | 151900 | 151300 | 551 |
| 616 | 20240808 | 090800 | 1479133000 | 151900 | 151200 | 151900 | 151200 | 394 |
| 617 | 20240808 | 090700 | 1419396200 | 151000 | 151200 | 151300 | 150900 | 1016 |
| 618 | 20240808 | 090600 | 1265895400 | 151200 | 151300 | 151300 | 151000 | 507 |
| 619 | 20240808 | 090500 | 1189227200 | 151300 | 150800 | 151300 | 150700 | 853 |
| 620 | 20240808 | 090400 | 1060618100 | 150800 | 151600 | 151600 | 150700 | 1181 |
| 621 | 20240808 | 090300 | 882289300 | 151400 | 151800 | 152000 | 151200 | 546 |
| 622 | 20240808 | 090200 | 799454200 | 151600 | 150300 | 151800 | 150300 | 1044 |
| 623 | 20240808 | 090100 | 641757100 | 151200 | 150400 | 151200 | 150000 | 1026 |
| 624 | 20240808 | 090000 | 487681700 | 150400 | 150200 | 150900 | 149400 | 3236 |