36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 7597 |
| 3 | 20240805 | 192100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 4 | 20240805 | 192000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 5 | 20240805 | 191900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 6 | 20240805 | 191800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 7 | 20240805 | 191700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 8 | 20240805 | 191600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 9 | 20240805 | 191500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 10 | 20240805 | 191400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 11 | 20240805 | 191300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 12 | 20240805 | 191200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 13 | 20240805 | 191100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 14 | 20240805 | 191000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 15 | 20240805 | 190900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 16 | 20240805 | 190800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 17 | 20240805 | 190700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 18 | 20240805 | 190600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 19 | 20240805 | 190500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 20 | 20240805 | 190400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 21 | 20240805 | 190300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 22 | 20240805 | 190200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 23 | 20240805 | 190100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 24 | 20240805 | 190000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 25 | 20240805 | 185900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 26 | 20240805 | 185800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 27 | 20240805 | 185700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 28 | 20240805 | 185600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 29 | 20240805 | 185500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 30 | 20240805 | 185400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 31 | 20240805 | 185300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 32 | 20240805 | 185200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 7597 |
| 33 | 20240805 | 185100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 34 | 20240805 | 185000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 35 | 20240805 | 184900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 36 | 20240805 | 184800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 37 | 20240805 | 184700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 38 | 20240805 | 184600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 39 | 20240805 | 184500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 40 | 20240805 | 184400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 41 | 20240805 | 184300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 42 | 20240805 | 184200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 43 | 20240805 | 184100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 44 | 20240805 | 184000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 45 | 20240805 | 183900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 46 | 20240805 | 183800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 47 | 20240805 | 183700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 48 | 20240805 | 183600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 49 | 20240805 | 183500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 50 | 20240805 | 183400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 51 | 20240805 | 183300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 52 | 20240805 | 183200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 53 | 20240805 | 183100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 54 | 20240805 | 183000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 55 | 20240805 | 182900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 56 | 20240805 | 182800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 57 | 20240805 | 182700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 58 | 20240805 | 182600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 59 | 20240805 | 182500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 60 | 20240805 | 182400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 61 | 20240805 | 182300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 62 | 20240805 | 182200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 7597 |
| 63 | 20240805 | 182100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 64 | 20240805 | 182000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 65 | 20240805 | 181900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 66 | 20240805 | 181800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 67 | 20240805 | 181700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 68 | 20240805 | 181600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 69 | 20240805 | 181500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 70 | 20240805 | 181400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 71 | 20240805 | 181300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 72 | 20240805 | 181200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 73 | 20240805 | 181100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 74 | 20240805 | 181000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 75 | 20240805 | 180900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 76 | 20240805 | 180800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 77 | 20240805 | 180700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 78 | 20240805 | 180600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 79 | 20240805 | 180500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 80 | 20240805 | 180400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 81 | 20240805 | 180300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 82 | 20240805 | 180200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 83 | 20240805 | 180100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 84 | 20240805 | 180000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 85 | 20240805 | 175900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 86 | 20240805 | 175800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 87 | 20240805 | 175700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 88 | 20240805 | 175600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 89 | 20240805 | 175500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 90 | 20240805 | 175400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 91 | 20240805 | 175300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 92 | 20240805 | 175200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 7597 |
| 93 | 20240805 | 175100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 94 | 20240805 | 175000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 95 | 20240805 | 174900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 96 | 20240805 | 174800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 97 | 20240805 | 174700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 98 | 20240805 | 174600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 99 | 20240805 | 174500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 100 | 20240805 | 174400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 101 | 20240805 | 174300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 102 | 20240805 | 174200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 103 | 20240805 | 174100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 104 | 20240805 | 174000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 105 | 20240805 | 173900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 106 | 20240805 | 173800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 107 | 20240805 | 173700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 108 | 20240805 | 173600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 109 | 20240805 | 173500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 110 | 20240805 | 173400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 111 | 20240805 | 173300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 112 | 20240805 | 173200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 113 | 20240805 | 173100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 114 | 20240805 | 173000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 115 | 20240805 | 172900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 116 | 20240805 | 172800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 117 | 20240805 | 172700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 118 | 20240805 | 172600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 119 | 20240805 | 172500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 120 | 20240805 | 172400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 121 | 20240805 | 172300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 122 | 20240805 | 172200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 7597 |
| 123 | 20240805 | 172100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 124 | 20240805 | 172000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 125 | 20240805 | 171900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 126 | 20240805 | 171800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 127 | 20240805 | 171700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 128 | 20240805 | 171600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 129 | 20240805 | 171500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 130 | 20240805 | 171400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 131 | 20240805 | 171300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 132 | 20240805 | 171200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 133 | 20240805 | 171100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 134 | 20240805 | 171000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 135 | 20240805 | 170900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 136 | 20240805 | 170800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 137 | 20240805 | 170700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 138 | 20240805 | 170600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 139 | 20240805 | 170500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 140 | 20240805 | 170400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 141 | 20240805 | 170300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 142 | 20240805 | 170200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 143 | 20240805 | 170100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 144 | 20240805 | 170000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 145 | 20240805 | 165900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 146 | 20240805 | 165800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 147 | 20240805 | 165700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 148 | 20240805 | 165600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 149 | 20240805 | 165500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 150 | 20240805 | 165400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 151 | 20240805 | 165300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 152 | 20240805 | 165200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 7597 |
| 153 | 20240805 | 165100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 154 | 20240805 | 165000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 155 | 20240805 | 164900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 156 | 20240805 | 164800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 157 | 20240805 | 164700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 158 | 20240805 | 164600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 159 | 20240805 | 164500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 160 | 20240805 | 164400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 161 | 20240805 | 164300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 162 | 20240805 | 164200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 163 | 20240805 | 164100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 164 | 20240805 | 164000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 165 | 20240805 | 163900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 166 | 20240805 | 163800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 167 | 20240805 | 163700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 168 | 20240805 | 163600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 169 | 20240805 | 163500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 170 | 20240805 | 163400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 171 | 20240805 | 163300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 172 | 20240805 | 163200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 173 | 20240805 | 163100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 174 | 20240805 | 163000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 175 | 20240805 | 162900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 176 | 20240805 | 162800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 177 | 20240805 | 162700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 178 | 20240805 | 162600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 179 | 20240805 | 162500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 180 | 20240805 | 162400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 181 | 20240805 | 162300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 182 | 20240805 | 162200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 7597 |
| 183 | 20240805 | 162100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 184 | 20240805 | 162000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 185 | 20240805 | 161900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 186 | 20240805 | 161800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 187 | 20240805 | 161700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 188 | 20240805 | 161600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 189 | 20240805 | 161500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 190 | 20240805 | 161400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 191 | 20240805 | 161300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 192 | 20240805 | 161200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 193 | 20240805 | 161100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 194 | 20240805 | 161000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 195 | 20240805 | 160900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 196 | 20240805 | 160800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 197 | 20240805 | 160700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 198 | 20240805 | 160600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 199 | 20240805 | 160500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 200 | 20240805 | 160400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 201 | 20240805 | 160300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 202 | 20240805 | 160200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 203 | 20240805 | 160100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 204 | 20240805 | 160000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 205 | 20240805 | 155900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 206 | 20240805 | 155800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 207 | 20240805 | 155700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 208 | 20240805 | 155600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 209 | 20240805 | 155500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 210 | 20240805 | 155400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 211 | 20240805 | 155300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 212 | 20240805 | 155200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 7597 |
| 213 | 20240805 | 155100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 214 | 20240805 | 155000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 215 | 20240805 | 154900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 216 | 20240805 | 154800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 217 | 20240805 | 154700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 218 | 20240805 | 154600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 219 | 20240805 | 154500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 220 | 20240805 | 154400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 221 | 20240805 | 154300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 222 | 20240805 | 154200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 223 | 20240805 | 154100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 224 | 20240805 | 154000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 225 | 20240805 | 153900 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 226 | 20240805 | 153800 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 227 | 20240805 | 153700 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 228 | 20240805 | 153600 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 229 | 20240805 | 153500 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 230 | 20240805 | 153400 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 231 | 20240805 | 153300 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 232 | 20240805 | 153200 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 233 | 20240805 | 153100 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 0 |
| 234 | 20240805 | 153000 | 39467826200 | 136400 | 136400 | 136400 | 136400 | 7597 |
| 235 | 20240805 | 152900 | 38431595400 | 138200 | 138200 | 138200 | 138200 | 0 |
| 236 | 20240805 | 152800 | 38431595400 | 138200 | 138200 | 138200 | 138200 | 0 |
| 237 | 20240805 | 152700 | 38431595400 | 138200 | 138200 | 138200 | 138200 | 0 |
| 238 | 20240805 | 152600 | 38431595400 | 138200 | 138200 | 138200 | 138200 | 0 |
| 239 | 20240805 | 152500 | 38431595400 | 138200 | 138200 | 138200 | 138200 | 0 |
| 240 | 20240805 | 152400 | 38431595400 | 138200 | 138200 | 138200 | 138200 | 0 |
| 241 | 20240805 | 152300 | 38431595400 | 138200 | 138200 | 138200 | 138200 | 0 |
| 242 | 20240805 | 152200 | 38431595400 | 138200 | 138200 | 138200 | 138200 | 0 |
| 243 | 20240805 | 152100 | 38431595400 | 138200 | 138200 | 138200 | 138200 | 0 |
| 244 | 20240805 | 152000 | 38431595400 | 138200 | 138200 | 138200 | 138200 | 0 |
| 245 | 20240805 | 151900 | 38431595400 | 138200 | 138600 | 138900 | 138100 | 1446 |
| 246 | 20240805 | 151800 | 38231039200 | 138600 | 137800 | 138600 | 137800 | 2659 |
| 247 | 20240805 | 151700 | 37863922800 | 137800 | 137400 | 138000 | 137300 | 1691 |
| 248 | 20240805 | 151600 | 37631099800 | 137400 | 137000 | 137700 | 136800 | 3151 |
| 249 | 20240805 | 151500 | 37198400400 | 137000 | 136900 | 137100 | 136400 | 2008 |
| 250 | 20240805 | 151400 | 36923386900 | 136800 | 136900 | 137000 | 136300 | 2025 |
| 251 | 20240805 | 151300 | 36646701400 | 136900 | 137000 | 137100 | 136000 | 1757 |
| 252 | 20240805 | 151200 | 36407042000 | 137000 | 137300 | 137300 | 136300 | 710 |
| 253 | 20240805 | 151100 | 36309820500 | 137300 | 137300 | 137500 | 136300 | 1863 |
| 254 | 20240805 | 151000 | 36055189000 | 136700 | 136500 | 137800 | 136000 | 1401 |
| 255 | 20240805 | 150900 | 35863651200 | 136500 | 137900 | 138000 | 136500 | 1988 |
| 256 | 20240805 | 150800 | 35590807800 | 137800 | 138100 | 138100 | 137200 | 1005 |
| 257 | 20240805 | 150700 | 35452544100 | 138100 | 137900 | 138600 | 137900 | 843 |
| 258 | 20240805 | 150600 | 35335989900 | 138600 | 138700 | 139500 | 137600 | 2299 |
| 259 | 20240805 | 150500 | 35017000700 | 138500 | 137900 | 138800 | 137900 | 1038 |
| 260 | 20240805 | 150400 | 34873498500 | 137900 | 137700 | 138000 | 137200 | 2773 |
| 261 | 20240805 | 150300 | 34491540700 | 137700 | 136600 | 137800 | 136500 | 3104 |
| 262 | 20240805 | 150200 | 34065402700 | 136500 | 136900 | 137200 | 136000 | 1370 |
| 263 | 20240805 | 150100 | 33878023400 | 137000 | 134900 | 137000 | 134900 | 2022 |
| 264 | 20240805 | 150000 | 33603812800 | 134500 | 133600 | 134700 | 133400 | 3466 |
| 265 | 20240805 | 145900 | 33138938300 | 133300 | 133800 | 134400 | 132600 | 3234 |
| 266 | 20240805 | 145800 | 32708449600 | 133800 | 129800 | 134300 | 129700 | 7553 |
| 267 | 20240805 | 145700 | 31716240800 | 129400 | 129400 | 129400 | 129400 | 0 |
| 268 | 20240805 | 145600 | 31716240800 | 129400 | 129900 | 129900 | 129400 | 390 |
| 269 | 20240805 | 145500 | 31665673700 | 129900 | 129800 | 130800 | 129500 | 4597 |
| 270 | 20240805 | 145400 | 31067705500 | 129700 | 130200 | 131000 | 129500 | 1926 |
| 271 | 20240805 | 145300 | 30817379700 | 130100 | 132100 | 132600 | 129900 | 4398 |
| 272 | 20240805 | 145200 | 30243856200 | 132600 | 134400 | 134400 | 132000 | 2208 |
| 273 | 20240805 | 145100 | 29950383800 | 134300 | 133700 | 134500 | 133300 | 5240 |
| 274 | 20240805 | 145000 | 29248667900 | 133700 | 133600 | 135100 | 133500 | 2250 |
| 275 | 20240805 | 144900 | 28946337500 | 134200 | 134500 | 134600 | 133400 | 1494 |
| 276 | 20240805 | 144800 | 28745716100 | 134500 | 135500 | 135500 | 134500 | 1381 |
| 277 | 20240805 | 144700 | 28559257900 | 135200 | 135800 | 136100 | 134600 | 1080 |
| 278 | 20240805 | 144600 | 28412971200 | 135800 | 138200 | 138200 | 135600 | 1490 |
| 279 | 20240805 | 144500 | 28209299500 | 138200 | 136200 | 138200 | 136200 | 1544 |
| 280 | 20240805 | 144400 | 27997637500 | 136200 | 132600 | 136300 | 132600 | 2855 |
| 281 | 20240805 | 144300 | 27612841900 | 132500 | 133300 | 133400 | 132500 | 1338 |
| 282 | 20240805 | 144200 | 27435212600 | 133300 | 133500 | 134200 | 133300 | 2430 |
| 283 | 20240805 | 144100 | 27110868800 | 133400 | 135000 | 135000 | 132800 | 1908 |
| 284 | 20240805 | 144000 | 26855573000 | 135100 | 135500 | 135700 | 133400 | 2616 |
| 285 | 20240805 | 143900 | 26501887200 | 135500 | 136100 | 136500 | 135500 | 2547 |
| 286 | 20240805 | 143800 | 26155589700 | 136000 | 137200 | 137200 | 135700 | 3074 |
| 287 | 20240805 | 143700 | 25736609800 | 137200 | 138000 | 138400 | 137100 | 5542 |
| 288 | 20240805 | 143600 | 24973593700 | 138000 | 138400 | 138900 | 138000 | 1260 |
| 289 | 20240805 | 143500 | 24799365700 | 138300 | 139000 | 139600 | 138300 | 2021 |
| 290 | 20240805 | 143400 | 24518564000 | 138900 | 140100 | 140100 | 137500 | 2703 |
| 291 | 20240805 | 143300 | 24142590300 | 140000 | 141300 | 141300 | 140000 | 892 |
| 292 | 20240805 | 143200 | 24017503400 | 141300 | 140800 | 141900 | 140800 | 791 |
| 293 | 20240805 | 143100 | 23905784900 | 140800 | 141800 | 141900 | 140800 | 1367 |
| 294 | 20240805 | 143000 | 23712596300 | 141900 | 142500 | 142500 | 141800 | 397 |
| 295 | 20240805 | 142900 | 23656148300 | 142500 | 142400 | 142600 | 142200 | 787 |
| 296 | 20240805 | 142800 | 23544043300 | 142300 | 142900 | 142900 | 142100 | 660 |
| 297 | 20240805 | 142700 | 23450044800 | 143500 | 143700 | 143700 | 142700 | 2159 |
| 298 | 20240805 | 142600 | 23141318500 | 143700 | 143700 | 143800 | 143500 | 1743 |
| 299 | 20240805 | 142500 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 300 | 20240805 | 142400 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 301 | 20240805 | 142300 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 302 | 20240805 | 142200 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 303 | 20240805 | 142100 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 304 | 20240805 | 142000 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 305 | 20240805 | 141900 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 306 | 20240805 | 141800 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 307 | 20240805 | 141700 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 308 | 20240805 | 141600 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 309 | 20240805 | 141500 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 310 | 20240805 | 141400 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 311 | 20240805 | 141300 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 312 | 20240805 | 141200 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 313 | 20240805 | 141100 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 314 | 20240805 | 141000 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 315 | 20240805 | 140900 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 316 | 20240805 | 140800 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 317 | 20240805 | 140700 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 318 | 20240805 | 140600 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 319 | 20240805 | 140500 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 320 | 20240805 | 140400 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 321 | 20240805 | 140300 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 322 | 20240805 | 140200 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 323 | 20240805 | 140100 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 324 | 20240805 | 140000 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 325 | 20240805 | 135900 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 326 | 20240805 | 135800 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 327 | 20240805 | 135700 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 328 | 20240805 | 135600 | 22890886400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 329 | 20240805 | 135500 | 22890886400 | 144500 | 144300 | 144600 | 144000 | 496 |
| 330 | 20240805 | 135400 | 22819330300 | 144400 | 144700 | 144800 | 144200 | 123 |
| 331 | 20240805 | 135300 | 22801549400 | 144700 | 144800 | 144800 | 144000 | 543 |
| 332 | 20240805 | 135200 | 22723225600 | 144800 | 145000 | 145200 | 144200 | 291 |
| 333 | 20240805 | 135100 | 22681079400 | 144700 | 145200 | 145300 | 144300 | 575 |
| 334 | 20240805 | 135000 | 22597821100 | 145100 | 144800 | 145200 | 144800 | 449 |
| 335 | 20240805 | 134900 | 22532722400 | 144800 | 144700 | 144900 | 144600 | 339 |
| 336 | 20240805 | 134800 | 22483641800 | 144700 | 144500 | 145200 | 144500 | 124 |
| 337 | 20240805 | 134700 | 22465693700 | 144900 | 145100 | 145300 | 144600 | 217 |
| 338 | 20240805 | 134600 | 22434245600 | 145300 | 144900 | 145600 | 144900 | 177 |
| 339 | 20240805 | 134500 | 22408516100 | 144900 | 144700 | 145500 | 144700 | 259 |
| 340 | 20240805 | 134400 | 22370983000 | 144700 | 145200 | 145300 | 144600 | 205 |
| 341 | 20240805 | 134300 | 22341246400 | 145200 | 144500 | 145700 | 144400 | 1394 |
| 342 | 20240805 | 134200 | 22139358300 | 144500 | 145200 | 145200 | 144500 | 407 |
| 343 | 20240805 | 134100 | 22080422800 | 145100 | 145300 | 145300 | 144700 | 1422 |
| 344 | 20240805 | 134000 | 21874427500 | 145300 | 145700 | 145700 | 144900 | 482 |
| 345 | 20240805 | 133900 | 21804438500 | 145000 | 145600 | 146000 | 144900 | 2439 |
| 346 | 20240805 | 133800 | 21450089900 | 145600 | 145800 | 145800 | 145200 | 1231 |
| 347 | 20240805 | 133700 | 21271099100 | 145800 | 145900 | 146000 | 145400 | 748 |
| 348 | 20240805 | 133600 | 21162259000 | 145800 | 145900 | 146100 | 145500 | 962 |
| 349 | 20240805 | 133500 | 21021943100 | 145900 | 146100 | 146700 | 145800 | 285 |
| 350 | 20240805 | 133400 | 20980287900 | 146100 | 146200 | 146800 | 146100 | 1059 |
| 351 | 20240805 | 133300 | 20825489200 | 146200 | 146800 | 146800 | 146000 | 489 |
| 352 | 20240805 | 133200 | 20753972600 | 146800 | 147400 | 147500 | 146600 | 238 |
| 353 | 20240805 | 133100 | 20718929100 | 146800 | 146700 | 147400 | 146400 | 1002 |
| 354 | 20240805 | 133000 | 20571789000 | 146700 | 146600 | 146700 | 146200 | 389 |
| 355 | 20240805 | 132900 | 20514762900 | 146700 | 146400 | 146700 | 146100 | 305 |
| 356 | 20240805 | 132800 | 20470100200 | 146400 | 145900 | 146400 | 145600 | 221 |
| 357 | 20240805 | 132700 | 20437784400 | 146400 | 145800 | 146600 | 145500 | 1188 |
| 358 | 20240805 | 132600 | 20264323100 | 145800 | 146000 | 146000 | 145800 | 150 |
| 359 | 20240805 | 132500 | 20242432800 | 146100 | 146100 | 146200 | 146000 | 87 |
| 360 | 20240805 | 132400 | 20229721400 | 146100 | 146400 | 146400 | 145900 | 1293 |
| 361 | 20240805 | 132300 | 20040903800 | 146300 | 146500 | 146500 | 146200 | 320 |
| 362 | 20240805 | 132200 | 19994072700 | 146500 | 146400 | 146500 | 146100 | 54 |
| 363 | 20240805 | 132100 | 19986177100 | 146100 | 147000 | 147000 | 146100 | 981 |
| 364 | 20240805 | 132000 | 19842409300 | 147000 | 147300 | 147400 | 147000 | 183 |
| 365 | 20240805 | 131900 | 19815452900 | 147300 | 147100 | 147400 | 147100 | 49 |
| 366 | 20240805 | 131800 | 19808239700 | 147100 | 147400 | 147400 | 147100 | 107 |
| 367 | 20240805 | 131700 | 19792485100 | 147400 | 147400 | 147400 | 147200 | 137 |
| 368 | 20240805 | 131600 | 19772301000 | 147500 | 147400 | 147600 | 147300 | 300 |
| 369 | 20240805 | 131500 | 19728066500 | 147400 | 147400 | 147500 | 147400 | 315 |
| 370 | 20240805 | 131400 | 19681633000 | 147400 | 147400 | 147400 | 146700 | 185 |
| 371 | 20240805 | 131300 | 19654386400 | 147400 | 147100 | 147500 | 146700 | 251 |
| 372 | 20240805 | 131200 | 19617427000 | 147300 | 146900 | 147500 | 146900 | 61 |
| 373 | 20240805 | 131100 | 19608442200 | 146700 | 147600 | 147600 | 146700 | 544 |
| 374 | 20240805 | 131000 | 19528407500 | 147000 | 147600 | 147700 | 147000 | 408 |
| 375 | 20240805 | 130900 | 19468263500 | 147600 | 147100 | 147900 | 147100 | 1107 |
| 376 | 20240805 | 130800 | 19305088700 | 147100 | 146700 | 147100 | 146500 | 302 |
| 377 | 20240805 | 130700 | 19260754000 | 147100 | 147300 | 147300 | 147100 | 28 |
| 378 | 20240805 | 130600 | 19256634300 | 147300 | 147300 | 147500 | 147100 | 356 |
| 379 | 20240805 | 130500 | 19204222000 | 147300 | 146800 | 147300 | 146300 | 410 |
| 380 | 20240805 | 130400 | 19143988500 | 146300 | 146200 | 147200 | 146100 | 347 |
| 381 | 20240805 | 130300 | 19093101300 | 146300 | 147400 | 147400 | 146200 | 477 |
| 382 | 20240805 | 130200 | 19023148600 | 147000 | 147700 | 148000 | 146500 | 1256 |
| 383 | 20240805 | 130100 | 18838386600 | 146800 | 147800 | 147800 | 146700 | 523 |
| 384 | 20240805 | 130000 | 18761368400 | 147700 | 147500 | 147700 | 146800 | 557 |
| 385 | 20240805 | 125900 | 18679353200 | 147600 | 147800 | 147800 | 147600 | 90 |
| 386 | 20240805 | 125800 | 18666065700 | 147800 | 147500 | 148000 | 147500 | 47 |
| 387 | 20240805 | 125700 | 18659116100 | 147400 | 148200 | 148700 | 147400 | 550 |
| 388 | 20240805 | 125600 | 18577570800 | 148200 | 148300 | 148500 | 148000 | 431 |
| 389 | 20240805 | 125500 | 18513615900 | 148200 | 148300 | 148400 | 148100 | 97 |
| 390 | 20240805 | 125400 | 18499234600 | 148300 | 147900 | 148400 | 147900 | 394 |
| 391 | 20240805 | 125300 | 18440900100 | 147900 | 147700 | 148000 | 147500 | 368 |
| 392 | 20240805 | 125200 | 18386491600 | 147700 | 147500 | 147900 | 147300 | 341 |
| 393 | 20240805 | 125100 | 18336134200 | 147500 | 147800 | 147900 | 147500 | 351 |
| 394 | 20240805 | 125000 | 18284348200 | 147800 | 147400 | 147800 | 147200 | 470 |
| 395 | 20240805 | 124900 | 18214990200 | 147200 | 147300 | 147500 | 147200 | 191 |
| 396 | 20240805 | 124800 | 18186839300 | 147200 | 147000 | 147200 | 146800 | 187 |
| 397 | 20240805 | 124700 | 18159358700 | 146900 | 147400 | 147400 | 146800 | 158 |
| 398 | 20240805 | 124600 | 18136140600 | 147200 | 146800 | 147200 | 146700 | 215 |
| 399 | 20240805 | 124500 | 18104551100 | 146800 | 147300 | 147400 | 146800 | 133 |
| 400 | 20240805 | 124400 | 18084997400 | 147400 | 147100 | 147500 | 147000 | 177 |
| 401 | 20240805 | 124300 | 18058935800 | 147100 | 147400 | 147500 | 147100 | 98 |
| 402 | 20240805 | 124200 | 18044497800 | 147500 | 147300 | 147500 | 147200 | 110 |
| 403 | 20240805 | 124100 | 18028280000 | 147300 | 147300 | 147300 | 146900 | 1622 |
| 404 | 20240805 | 124000 | 17789698700 | 147300 | 147400 | 147400 | 147300 | 126 |
| 405 | 20240805 | 123900 | 17771132600 | 147500 | 147400 | 147700 | 147400 | 137 |
| 406 | 20240805 | 123800 | 17750912000 | 147400 | 147600 | 147600 | 147300 | 396 |
| 407 | 20240805 | 123700 | 17692527400 | 147600 | 147700 | 147700 | 147500 | 174 |
| 408 | 20240805 | 123600 | 17666835200 | 147800 | 147500 | 147800 | 147500 | 786 |
| 409 | 20240805 | 123500 | 17550853900 | 147700 | 147800 | 147900 | 147500 | 846 |
| 410 | 20240805 | 123400 | 17425987200 | 147800 | 147700 | 147800 | 147600 | 115 |
| 411 | 20240805 | 123300 | 17408998600 | 147800 | 147600 | 147800 | 147600 | 257 |
| 412 | 20240805 | 123200 | 17371052700 | 147600 | 147700 | 147800 | 147500 | 226 |
| 413 | 20240805 | 123100 | 17337690700 | 147800 | 147800 | 147900 | 147600 | 354 |
| 414 | 20240805 | 123000 | 17285391700 | 147800 | 147900 | 148000 | 147800 | 196 |
| 415 | 20240805 | 122900 | 17256411500 | 147900 | 148000 | 148100 | 147900 | 169 |
| 416 | 20240805 | 122800 | 17231403200 | 148000 | 148400 | 148500 | 148000 | 2326 |
| 417 | 20240805 | 122700 | 16886984300 | 148400 | 148200 | 148400 | 148200 | 157 |
| 418 | 20240805 | 122600 | 16863690300 | 148300 | 148700 | 148700 | 148300 | 267 |
| 419 | 20240805 | 122500 | 16824064100 | 148700 | 148700 | 148700 | 148600 | 42 |
| 420 | 20240805 | 122400 | 16817820800 | 148700 | 148700 | 148700 | 148600 | 81 |
| 421 | 20240805 | 122300 | 16805778900 | 148600 | 148500 | 148600 | 148200 | 71 |
| 422 | 20240805 | 122200 | 16795241300 | 148300 | 148700 | 148700 | 148300 | 52 |
| 423 | 20240805 | 122100 | 16787526300 | 148300 | 148700 | 148800 | 148200 | 1085 |
| 424 | 20240805 | 122000 | 16626388900 | 148600 | 148400 | 148800 | 148400 | 228 |
| 425 | 20240805 | 121900 | 16592525900 | 148400 | 148600 | 148600 | 148400 | 962 |
| 426 | 20240805 | 121800 | 16449722900 | 148600 | 148800 | 148800 | 148600 | 166 |
| 427 | 20240805 | 121700 | 16425047600 | 148800 | 148600 | 148800 | 148500 | 407 |
| 428 | 20240805 | 121600 | 16364581800 | 148600 | 148800 | 148800 | 148600 | 269 |
| 429 | 20240805 | 121500 | 16324575300 | 148700 | 148800 | 149100 | 148600 | 115 |
| 430 | 20240805 | 121400 | 16307465600 | 148700 | 148700 | 148700 | 148700 | 16 |
| 431 | 20240805 | 121300 | 16305086400 | 149100 | 148900 | 149100 | 148800 | 177 |
| 432 | 20240805 | 121200 | 16278715700 | 148900 | 148800 | 148900 | 148600 | 496 |
| 433 | 20240805 | 121100 | 16204953200 | 148700 | 148800 | 148800 | 148700 | 403 |
| 434 | 20240805 | 121000 | 16145019400 | 148900 | 148800 | 149200 | 148700 | 250 |
| 435 | 20240805 | 120900 | 16107802100 | 148800 | 148800 | 148800 | 148700 | 205 |
| 436 | 20240805 | 120800 | 16077303500 | 148800 | 149000 | 149000 | 148800 | 173 |
| 437 | 20240805 | 120700 | 16051552200 | 149000 | 149200 | 149200 | 149000 | 24 |
| 438 | 20240805 | 120600 | 16047972800 | 149500 | 149100 | 149500 | 149100 | 70 |
| 439 | 20240805 | 120500 | 16037518800 | 149800 | 149000 | 150300 | 149000 | 273 |
| 440 | 20240805 | 120400 | 15996796700 | 149000 | 149600 | 149600 | 149000 | 195 |
| 441 | 20240805 | 120300 | 15967717400 | 149200 | 149700 | 150200 | 149200 | 489 |
| 442 | 20240805 | 120200 | 15894519200 | 149700 | 150400 | 150400 | 149700 | 134 |
| 443 | 20240805 | 120100 | 15874458700 | 149600 | 149400 | 150700 | 149400 | 888 |
| 444 | 20240805 | 120000 | 15741489300 | 149400 | 149300 | 149400 | 149100 | 141 |
| 445 | 20240805 | 115900 | 15720442200 | 149300 | 149100 | 149300 | 149100 | 41 |
| 446 | 20240805 | 115800 | 15714324000 | 149200 | 149100 | 149200 | 149100 | 57 |
| 447 | 20240805 | 115700 | 15705824800 | 149100 | 149100 | 149100 | 149100 | 40 |
| 448 | 20240805 | 115600 | 15699860800 | 149100 | 148900 | 149500 | 148900 | 213 |
| 449 | 20240805 | 115500 | 15668100500 | 148800 | 149000 | 149000 | 148800 | 44 |
| 450 | 20240805 | 115400 | 15661550700 | 149000 | 149300 | 149300 | 149000 | 81 |
| 451 | 20240805 | 115300 | 15649466300 | 149200 | 149600 | 149600 | 149100 | 237 |
| 452 | 20240805 | 115200 | 15614070200 | 149100 | 148800 | 149100 | 148700 | 91 |
| 453 | 20240805 | 115100 | 15600521600 | 148800 | 148800 | 148900 | 148700 | 119 |
| 454 | 20240805 | 115000 | 15582816000 | 148800 | 149000 | 149100 | 148800 | 402 |
| 455 | 20240805 | 114900 | 15522976800 | 149000 | 149300 | 149800 | 149000 | 295 |
| 456 | 20240805 | 114800 | 15478912800 | 149400 | 149500 | 149500 | 149400 | 36 |
| 457 | 20240805 | 114700 | 15473533400 | 149400 | 149500 | 149800 | 149400 | 52 |
| 458 | 20240805 | 114600 | 15465754200 | 149400 | 148800 | 149600 | 148800 | 500 |
| 459 | 20240805 | 114500 | 15391016800 | 148800 | 148900 | 149300 | 148800 | 834 |
| 460 | 20240805 | 114400 | 15266786900 | 149000 | 149000 | 149200 | 148900 | 93 |
| 461 | 20240805 | 114300 | 15252929300 | 149000 | 149200 | 149300 | 148900 | 88 |
| 462 | 20240805 | 114200 | 15239814500 | 149300 | 149000 | 149400 | 148700 | 239 |
| 463 | 20240805 | 114100 | 15204240800 | 149000 | 149300 | 149400 | 148800 | 1034 |
| 464 | 20240805 | 114000 | 15050137000 | 149500 | 149400 | 149500 | 149000 | 223 |
| 465 | 20240805 | 113900 | 15016874600 | 149200 | 149400 | 149500 | 149200 | 153 |
| 466 | 20240805 | 113800 | 14994031400 | 149400 | 149600 | 149600 | 149300 | 270 |
| 467 | 20240805 | 113700 | 14953670600 | 149600 | 149800 | 149900 | 149600 | 149 |
| 468 | 20240805 | 113600 | 14931359400 | 149800 | 149900 | 149900 | 149600 | 146 |
| 469 | 20240805 | 113500 | 14909511700 | 149800 | 150200 | 150200 | 149700 | 1162 |
| 470 | 20240805 | 113400 | 14735191800 | 150200 | 150900 | 150900 | 150200 | 145 |
| 471 | 20240805 | 113300 | 14713360500 | 151000 | 151100 | 151100 | 151000 | 315 |
| 472 | 20240805 | 113200 | 14665794100 | 151000 | 151100 | 151100 | 151000 | 159 |
| 473 | 20240805 | 113100 | 14641778100 | 151100 | 151100 | 151100 | 151000 | 82 |
| 474 | 20240805 | 113000 | 14629391500 | 151100 | 151200 | 151900 | 151100 | 1061 |
| 475 | 20240805 | 112900 | 14468675200 | 151200 | 151100 | 151300 | 151000 | 171 |
| 476 | 20240805 | 112800 | 14442843500 | 151000 | 151100 | 151200 | 151000 | 91 |
| 477 | 20240805 | 112700 | 14429095300 | 151200 | 150900 | 151200 | 150900 | 37 |
| 478 | 20240805 | 112600 | 14423511200 | 150900 | 150600 | 151200 | 150500 | 112 |
| 479 | 20240805 | 112500 | 14406613900 | 150600 | 150800 | 150900 | 150100 | 170 |
| 480 | 20240805 | 112400 | 14381012300 | 150800 | 150400 | 150800 | 150400 | 158 |
| 481 | 20240805 | 112300 | 14357213600 | 150500 | 150500 | 150500 | 150200 | 98 |
| 482 | 20240805 | 112200 | 14342471300 | 150200 | 150100 | 150600 | 150100 | 387 |
| 483 | 20240805 | 112100 | 14284343600 | 150100 | 149700 | 150500 | 149400 | 448 |
| 484 | 20240805 | 112000 | 14217103600 | 149500 | 149000 | 149600 | 148900 | 122 |
| 485 | 20240805 | 111900 | 14198884900 | 149200 | 149600 | 149600 | 148800 | 470 |
| 486 | 20240805 | 111800 | 14128787200 | 149100 | 148900 | 149700 | 148900 | 178 |
| 487 | 20240805 | 111700 | 14102200700 | 148800 | 148800 | 148900 | 148800 | 13 |
| 488 | 20240805 | 111600 | 14100266100 | 149000 | 149200 | 149200 | 148900 | 409 |
| 489 | 20240805 | 111500 | 14039310200 | 150000 | 148900 | 150000 | 148800 | 427 |
| 490 | 20240805 | 111400 | 13975514700 | 148800 | 149500 | 149500 | 148800 | 1047 |
| 491 | 20240805 | 111300 | 13819385200 | 149500 | 149700 | 149800 | 149500 | 357 |
| 492 | 20240805 | 111200 | 13765969000 | 149700 | 150100 | 150200 | 149700 | 399 |
| 493 | 20240805 | 111100 | 13706129000 | 150100 | 150300 | 150500 | 150100 | 114 |
| 494 | 20240805 | 111000 | 13688996400 | 150300 | 150200 | 151000 | 150200 | 171 |
| 495 | 20240805 | 110900 | 13663250700 | 150200 | 149300 | 150200 | 149300 | 402 |
| 496 | 20240805 | 110800 | 13602986700 | 149300 | 150100 | 150100 | 149200 | 2625 |
| 497 | 20240805 | 110700 | 13209620400 | 150100 | 150300 | 150300 | 150100 | 1164 |
| 498 | 20240805 | 110600 | 13034797400 | 150400 | 150800 | 150800 | 150400 | 1213 |
| 499 | 20240805 | 110500 | 12852155300 | 150800 | 150700 | 151400 | 150700 | 152 |
| 500 | 20240805 | 110400 | 12829232800 | 150800 | 150700 | 150800 | 150700 | 153 |
| 501 | 20240805 | 110300 | 12806168000 | 150800 | 151000 | 151000 | 150800 | 171 |
| 502 | 20240805 | 110200 | 12780374700 | 151000 | 150900 | 151300 | 150800 | 457 |
| 503 | 20240805 | 110100 | 12711413500 | 150900 | 150900 | 150900 | 150800 | 265 |
| 504 | 20240805 | 110000 | 12671448200 | 150900 | 151000 | 151000 | 150800 | 334 |
| 505 | 20240805 | 105900 | 12621047300 | 151100 | 151200 | 151300 | 151000 | 181 |
| 506 | 20240805 | 105800 | 12593687700 | 151200 | 151200 | 151400 | 151100 | 125 |
| 507 | 20240805 | 105700 | 12574784500 | 151200 | 151400 | 151500 | 151200 | 391 |
| 508 | 20240805 | 105600 | 12515596100 | 151500 | 151300 | 151800 | 151300 | 333 |
| 509 | 20240805 | 105500 | 12465097500 | 151300 | 151500 | 151500 | 151100 | 130 |
| 510 | 20240805 | 105400 | 12445414300 | 151500 | 151500 | 151500 | 151000 | 170 |
| 511 | 20240805 | 105300 | 12419688900 | 151500 | 151000 | 151600 | 151000 | 213 |
| 512 | 20240805 | 105200 | 12387471100 | 151000 | 150900 | 151000 | 150800 | 247 |
| 513 | 20240805 | 105100 | 12350200400 | 150800 | 151100 | 151100 | 150800 | 859 |
| 514 | 20240805 | 105000 | 12220519400 | 151100 | 151600 | 151600 | 151000 | 1480 |
| 515 | 20240805 | 104900 | 11996551400 | 151600 | 151900 | 152000 | 151600 | 955 |
| 516 | 20240805 | 104800 | 11851675200 | 151900 | 151900 | 151900 | 151800 | 142 |
| 517 | 20240805 | 104700 | 11830106900 | 151900 | 151800 | 152100 | 151800 | 132 |
| 518 | 20240805 | 104600 | 11810054000 | 151900 | 152100 | 152100 | 151800 | 99 |
| 519 | 20240805 | 104500 | 11795015800 | 152100 | 151700 | 152200 | 151600 | 249 |
| 520 | 20240805 | 104400 | 11757224500 | 151700 | 151700 | 151800 | 151700 | 195 |
| 521 | 20240805 | 104300 | 11727642100 | 151700 | 152200 | 152200 | 151600 | 1151 |
| 522 | 20240805 | 104200 | 11552977000 | 152200 | 152600 | 152700 | 152200 | 410 |
| 523 | 20240805 | 104100 | 11490463700 | 152600 | 152800 | 152900 | 152500 | 133 |
| 524 | 20240805 | 104000 | 11470161800 | 152800 | 152500 | 152900 | 152500 | 166 |
| 525 | 20240805 | 103900 | 11444788300 | 152500 | 152500 | 152900 | 152400 | 600 |
| 526 | 20240805 | 103800 | 11353279500 | 152500 | 152300 | 152500 | 152100 | 286 |
| 527 | 20240805 | 103700 | 11309719800 | 152200 | 152100 | 152300 | 151900 | 305 |
| 528 | 20240805 | 103600 | 11263315200 | 152100 | 152000 | 152200 | 151800 | 320 |
| 529 | 20240805 | 103500 | 11214692700 | 152000 | 152100 | 152300 | 152000 | 270 |
| 530 | 20240805 | 103400 | 11173599500 | 152100 | 151900 | 152200 | 151900 | 272 |
| 531 | 20240805 | 103300 | 11132252500 | 151900 | 152200 | 152300 | 151800 | 638 |
| 532 | 20240805 | 103200 | 11035279000 | 152100 | 152100 | 152300 | 152100 | 135 |
| 533 | 20240805 | 103100 | 11014735200 | 152100 | 152200 | 152300 | 152100 | 913 |
| 534 | 20240805 | 103000 | 10875803400 | 152100 | 152100 | 152200 | 152100 | 33 |
| 535 | 20240805 | 102900 | 10870783600 | 152400 | 152000 | 152400 | 152000 | 433 |
| 536 | 20240805 | 102800 | 10804880600 | 152000 | 152100 | 152400 | 152000 | 1162 |
| 537 | 20240805 | 102700 | 10628218200 | 152500 | 152600 | 152600 | 152000 | 1255 |
| 538 | 20240805 | 102600 | 10437200200 | 152600 | 152800 | 153000 | 152500 | 587 |
| 539 | 20240805 | 102500 | 10347594600 | 152700 | 152800 | 152800 | 152700 | 97 |
| 540 | 20240805 | 102400 | 10332781700 | 152800 | 152800 | 153100 | 152700 | 282 |
| 541 | 20240805 | 102300 | 10289704100 | 152800 | 152600 | 152800 | 152600 | 104 |
| 542 | 20240805 | 102200 | 10273823600 | 152600 | 153300 | 153300 | 152600 | 359 |
| 543 | 20240805 | 102100 | 10218913900 | 153300 | 153200 | 153400 | 153000 | 280 |
| 544 | 20240805 | 102000 | 10176016500 | 153400 | 153400 | 153400 | 153200 | 199 |
| 545 | 20240805 | 101900 | 10145494800 | 153500 | 153300 | 153600 | 153000 | 608 |
| 546 | 20240805 | 101800 | 10052421000 | 153600 | 152700 | 153900 | 152600 | 964 |
| 547 | 20240805 | 101700 | 9904741700 | 152700 | 152600 | 153100 | 152600 | 459 |
| 548 | 20240805 | 101600 | 9834600300 | 152600 | 152500 | 152700 | 152500 | 84 |
| 549 | 20240805 | 101500 | 9821774100 | 152400 | 152400 | 152700 | 152300 | 204 |
| 550 | 20240805 | 101400 | 9790673000 | 152400 | 152900 | 153000 | 152400 | 163 |
| 551 | 20240805 | 101300 | 9765805900 | 153000 | 152400 | 153000 | 152400 | 312 |
| 552 | 20240805 | 101200 | 9718113400 | 152500 | 152500 | 153100 | 152500 | 1117 |
| 553 | 20240805 | 101100 | 9547605400 | 152900 | 153000 | 153100 | 152400 | 1022 |
| 554 | 20240805 | 101000 | 9391587500 | 153200 | 152800 | 153200 | 152700 | 713 |
| 555 | 20240805 | 100900 | 9282575700 | 152800 | 153500 | 153500 | 152800 | 275 |
| 556 | 20240805 | 100800 | 9240489800 | 153000 | 153600 | 153700 | 152900 | 900 |
| 557 | 20240805 | 100700 | 9102678300 | 153700 | 153600 | 153900 | 153300 | 1027 |
| 558 | 20240805 | 100600 | 8945128600 | 153500 | 153600 | 153700 | 153300 | 222 |
| 559 | 20240805 | 100500 | 8911056200 | 153600 | 153500 | 153600 | 153300 | 319 |
| 560 | 20240805 | 100400 | 8862112900 | 153400 | 153500 | 153600 | 153400 | 358 |
| 561 | 20240805 | 100300 | 8807163600 | 153500 | 153700 | 153700 | 153500 | 266 |
| 562 | 20240805 | 100200 | 8766313000 | 153700 | 153800 | 153800 | 153500 | 87 |
| 563 | 20240805 | 100100 | 8752943900 | 153800 | 153600 | 153900 | 153500 | 186 |
| 564 | 20240805 | 100000 | 8724350000 | 153600 | 153800 | 153800 | 153600 | 204 |
| 565 | 20240805 | 095900 | 8693002300 | 153800 | 154100 | 154100 | 153400 | 287 |
| 566 | 20240805 | 095800 | 8648851000 | 154100 | 154100 | 154200 | 153400 | 253 |
| 567 | 20240805 | 095700 | 8609953300 | 154300 | 154200 | 154400 | 154100 | 131 |
| 568 | 20240805 | 095600 | 8589745000 | 154200 | 153700 | 154300 | 153700 | 175 |
| 569 | 20240805 | 095500 | 8562762700 | 153900 | 153500 | 153900 | 153400 | 245 |
| 570 | 20240805 | 095400 | 8525145600 | 153500 | 153400 | 153600 | 153400 | 114 |
| 571 | 20240805 | 095300 | 8507643900 | 153400 | 153000 | 153500 | 153000 | 259 |
| 572 | 20240805 | 095200 | 8467921500 | 153300 | 153600 | 153600 | 153000 | 216 |
| 573 | 20240805 | 095100 | 8434816500 | 153500 | 153700 | 153800 | 153300 | 338 |
| 574 | 20240805 | 095000 | 8382921800 | 153700 | 153700 | 153800 | 153600 | 609 |
| 575 | 20240805 | 094900 | 8289356200 | 153700 | 153700 | 154000 | 153600 | 281 |
| 576 | 20240805 | 094800 | 8246154400 | 153700 | 154200 | 154300 | 153500 | 950 |
| 577 | 20240805 | 094700 | 8099930800 | 154200 | 154200 | 154300 | 154200 | 179 |
| 578 | 20240805 | 094600 | 8072327900 | 154200 | 154300 | 154500 | 154200 | 164 |
| 579 | 20240805 | 094500 | 8047020500 | 154300 | 154600 | 154900 | 154300 | 308 |
| 580 | 20240805 | 094400 | 7999427600 | 154600 | 154800 | 155000 | 154600 | 440 |
| 581 | 20240805 | 094300 | 7931359900 | 155000 | 155100 | 155500 | 155000 | 217 |
| 582 | 20240805 | 094200 | 7897689000 | 155100 | 155300 | 155600 | 155000 | 185 |
| 583 | 20240805 | 094100 | 7868972100 | 155300 | 155300 | 155700 | 155300 | 82 |
| 584 | 20240805 | 094000 | 7856225700 | 155300 | 154800 | 155400 | 154500 | 501 |
| 585 | 20240805 | 093900 | 7778652000 | 154800 | 154800 | 155100 | 154700 | 61 |
| 586 | 20240805 | 093800 | 7769207700 | 154800 | 155500 | 155600 | 154700 | 351 |
| 587 | 20240805 | 093700 | 7714802400 | 155600 | 155800 | 156000 | 155600 | 325 |
| 588 | 20240805 | 093600 | 7664188600 | 155800 | 155600 | 156200 | 155600 | 461 |
| 589 | 20240805 | 093500 | 7592356800 | 156000 | 155900 | 156100 | 155800 | 628 |
| 590 | 20240805 | 093400 | 7494404400 | 155900 | 155200 | 156100 | 155200 | 441 |
| 591 | 20240805 | 093300 | 7425750000 | 155200 | 155000 | 155200 | 154900 | 110 |
| 592 | 20240805 | 093200 | 7408695400 | 155200 | 154900 | 155200 | 154500 | 398 |
| 593 | 20240805 | 093100 | 7347050100 | 154900 | 154800 | 155000 | 154300 | 749 |
| 594 | 20240805 | 093000 | 7231178500 | 154800 | 155600 | 155700 | 154800 | 495 |
| 595 | 20240805 | 092900 | 7154416900 | 155700 | 155500 | 156100 | 155400 | 433 |
| 596 | 20240805 | 092800 | 7086957400 | 155500 | 155400 | 156300 | 155400 | 802 |
| 597 | 20240805 | 092700 | 6961973100 | 155400 | 155400 | 155500 | 154900 | 537 |
| 598 | 20240805 | 092600 | 6878589000 | 155500 | 154200 | 155600 | 153800 | 1275 |
| 599 | 20240805 | 092500 | 6681182700 | 154300 | 152400 | 154400 | 152400 | 1269 |
| 600 | 20240805 | 092400 | 6485942900 | 152600 | 153100 | 153100 | 152200 | 260 |
| 601 | 20240805 | 092300 | 6446306300 | 152400 | 152300 | 152900 | 152100 | 527 |
| 602 | 20240805 | 092200 | 6366037200 | 152200 | 152500 | 153500 | 152000 | 1152 |
| 603 | 20240805 | 092100 | 6190262500 | 152100 | 152100 | 152400 | 151900 | 728 |
| 604 | 20240805 | 092000 | 6079592900 | 152100 | 152000 | 152200 | 151600 | 1419 |
| 605 | 20240805 | 091900 | 5863909300 | 152000 | 151600 | 152100 | 151600 | 989 |
| 606 | 20240805 | 091800 | 5713795500 | 151600 | 152100 | 152400 | 151500 | 1201 |
| 607 | 20240805 | 091700 | 5531340300 | 152100 | 152300 | 152400 | 152100 | 405 |
| 608 | 20240805 | 091600 | 5469689700 | 152300 | 152900 | 152900 | 152200 | 439 |
| 609 | 20240805 | 091500 | 5402771700 | 153100 | 153000 | 153300 | 152500 | 329 |
| 610 | 20240805 | 091400 | 5352501600 | 153600 | 152800 | 153600 | 152400 | 896 |
| 611 | 20240805 | 091300 | 5215351900 | 152800 | 152700 | 152800 | 151800 | 1457 |
| 612 | 20240805 | 091200 | 4993415700 | 152500 | 152300 | 153200 | 152300 | 1102 |
| 613 | 20240805 | 091100 | 4825355000 | 152400 | 151600 | 152400 | 151600 | 1291 |
| 614 | 20240805 | 091000 | 4628974000 | 151600 | 151900 | 152000 | 151500 | 1697 |
| 615 | 20240805 | 090900 | 4371510400 | 151900 | 151600 | 152000 | 151500 | 917 |
| 616 | 20240805 | 090800 | 4232427800 | 151900 | 151900 | 152200 | 151500 | 1742 |
| 617 | 20240805 | 090700 | 3967876100 | 151900 | 152000 | 152000 | 151500 | 2323 |
| 618 | 20240805 | 090600 | 3615651500 | 151900 | 152000 | 152600 | 151900 | 2145 |
| 619 | 20240805 | 090500 | 3289412300 | 152000 | 152500 | 152800 | 152000 | 2220 |
| 620 | 20240805 | 090400 | 2951179000 | 152600 | 152500 | 153300 | 152300 | 2178 |
| 621 | 20240805 | 090300 | 2618670900 | 152600 | 153000 | 153500 | 152300 | 2067 |
| 622 | 20240805 | 090200 | 2302899700 | 153200 | 153400 | 154400 | 152800 | 976 |
| 623 | 20240805 | 090100 | 2153055100 | 153400 | 153400 | 154300 | 152800 | 1552 |
| 624 | 20240805 | 090000 | 1915266000 | 153500 | 153600 | 155200 | 153500 | 12447 |