35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 185400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 3680 |
| 3 | 20240812 | 185300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 4 | 20240812 | 185200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 5 | 20240812 | 185100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 6 | 20240812 | 185000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 7 | 20240812 | 184900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 8 | 20240812 | 184800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 9 | 20240812 | 184700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 10 | 20240812 | 184600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 11 | 20240812 | 184500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 12 | 20240812 | 184400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 13 | 20240812 | 184300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 14 | 20240812 | 184200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 15 | 20240812 | 184100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 16 | 20240812 | 184000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 17 | 20240812 | 183900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 18 | 20240812 | 183800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 19 | 20240812 | 183700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 20 | 20240812 | 183600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 21 | 20240812 | 183500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 22 | 20240812 | 183400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 23 | 20240812 | 183300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 24 | 20240812 | 183200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 25 | 20240812 | 183100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 26 | 20240812 | 183000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 27 | 20240812 | 182900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 28 | 20240812 | 182800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 29 | 20240812 | 182700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 30 | 20240812 | 182600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 31 | 20240812 | 182500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 32 | 20240812 | 182400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 3680 |
| 33 | 20240812 | 182300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 34 | 20240812 | 182200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 35 | 20240812 | 182100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 36 | 20240812 | 182000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 37 | 20240812 | 181900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 38 | 20240812 | 181800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 39 | 20240812 | 181700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 40 | 20240812 | 181600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 41 | 20240812 | 181500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 42 | 20240812 | 181400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 43 | 20240812 | 181300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 44 | 20240812 | 181200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 45 | 20240812 | 181100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 46 | 20240812 | 181000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 47 | 20240812 | 180900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 48 | 20240812 | 180800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 49 | 20240812 | 180700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 50 | 20240812 | 180600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 51 | 20240812 | 180500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 52 | 20240812 | 180400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 53 | 20240812 | 180300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 54 | 20240812 | 180200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 55 | 20240812 | 180100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 56 | 20240812 | 180000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 57 | 20240812 | 175900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 58 | 20240812 | 175800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 59 | 20240812 | 175700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 60 | 20240812 | 175600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 61 | 20240812 | 175500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 62 | 20240812 | 175400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 3680 |
| 63 | 20240812 | 175300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 64 | 20240812 | 175200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 65 | 20240812 | 175100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 66 | 20240812 | 175000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 67 | 20240812 | 174900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 68 | 20240812 | 174800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 69 | 20240812 | 174700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 70 | 20240812 | 174600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 71 | 20240812 | 174500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 72 | 20240812 | 174400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 73 | 20240812 | 174300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 74 | 20240812 | 174200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 75 | 20240812 | 174100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 76 | 20240812 | 174000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 77 | 20240812 | 173900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 78 | 20240812 | 173800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 79 | 20240812 | 173700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 80 | 20240812 | 173600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 81 | 20240812 | 173500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 82 | 20240812 | 173400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 83 | 20240812 | 173300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 84 | 20240812 | 173200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 85 | 20240812 | 173100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 86 | 20240812 | 173000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 87 | 20240812 | 172900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 88 | 20240812 | 172800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 89 | 20240812 | 172700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 90 | 20240812 | 172600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 91 | 20240812 | 172500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 92 | 20240812 | 172400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 3680 |
| 93 | 20240812 | 172300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 94 | 20240812 | 172200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 95 | 20240812 | 172100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 96 | 20240812 | 172000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 97 | 20240812 | 171900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 98 | 20240812 | 171800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 99 | 20240812 | 171700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 100 | 20240812 | 171600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 101 | 20240812 | 171500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 102 | 20240812 | 171400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 103 | 20240812 | 171300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 104 | 20240812 | 171200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 105 | 20240812 | 171100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 106 | 20240812 | 171000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 107 | 20240812 | 170900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 108 | 20240812 | 170800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 109 | 20240812 | 170700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 110 | 20240812 | 170600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 111 | 20240812 | 170500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 112 | 20240812 | 170400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 113 | 20240812 | 170300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 114 | 20240812 | 170200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 115 | 20240812 | 170100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 116 | 20240812 | 170000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 117 | 20240812 | 165900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 118 | 20240812 | 165800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 119 | 20240812 | 165700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 120 | 20240812 | 165600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 121 | 20240812 | 165500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 122 | 20240812 | 165400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 3680 |
| 123 | 20240812 | 165300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 124 | 20240812 | 165200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 125 | 20240812 | 165100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 126 | 20240812 | 165000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 127 | 20240812 | 164900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 128 | 20240812 | 164800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 129 | 20240812 | 164700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 130 | 20240812 | 164600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 131 | 20240812 | 164500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 132 | 20240812 | 164400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 133 | 20240812 | 164300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 134 | 20240812 | 164200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 135 | 20240812 | 164100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 136 | 20240812 | 164000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 137 | 20240812 | 163900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 138 | 20240812 | 163800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 139 | 20240812 | 163700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 140 | 20240812 | 163600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 141 | 20240812 | 163500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 142 | 20240812 | 163400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 143 | 20240812 | 163300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 144 | 20240812 | 163200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 145 | 20240812 | 163100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 146 | 20240812 | 163000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 147 | 20240812 | 162900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 148 | 20240812 | 162800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 149 | 20240812 | 162700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 150 | 20240812 | 162600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 151 | 20240812 | 162500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 152 | 20240812 | 162400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 3680 |
| 153 | 20240812 | 162300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 154 | 20240812 | 162200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 155 | 20240812 | 162100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 156 | 20240812 | 162000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 157 | 20240812 | 161900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 158 | 20240812 | 161800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 159 | 20240812 | 161700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 160 | 20240812 | 161600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 161 | 20240812 | 161500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 162 | 20240812 | 161400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 163 | 20240812 | 161300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 164 | 20240812 | 161200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 165 | 20240812 | 161100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 166 | 20240812 | 161000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 167 | 20240812 | 160900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 168 | 20240812 | 160800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 169 | 20240812 | 160700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 170 | 20240812 | 160600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 171 | 20240812 | 160500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 172 | 20240812 | 160400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 173 | 20240812 | 160300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 174 | 20240812 | 160200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 175 | 20240812 | 160100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 176 | 20240812 | 160000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 177 | 20240812 | 155900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 178 | 20240812 | 155800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 179 | 20240812 | 155700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 180 | 20240812 | 155600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 181 | 20240812 | 155500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 182 | 20240812 | 155400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 3680 |
| 183 | 20240812 | 155300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 184 | 20240812 | 155200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 185 | 20240812 | 155100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 186 | 20240812 | 155000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 187 | 20240812 | 154900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 188 | 20240812 | 154800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 189 | 20240812 | 154700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 190 | 20240812 | 154600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 191 | 20240812 | 154500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 192 | 20240812 | 154400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 193 | 20240812 | 154300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 194 | 20240812 | 154200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 195 | 20240812 | 154100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 196 | 20240812 | 154000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 197 | 20240812 | 153900 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 198 | 20240812 | 153800 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 199 | 20240812 | 153700 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 200 | 20240812 | 153600 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 201 | 20240812 | 153500 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 202 | 20240812 | 153400 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 203 | 20240812 | 153300 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 204 | 20240812 | 153200 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 205 | 20240812 | 153100 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 206 | 20240812 | 153000 | 27067116500 | 109900 | 109900 | 109900 | 109900 | 3680 |
| 207 | 20240812 | 152900 | 26662684500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 208 | 20240812 | 152800 | 26662684500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 209 | 20240812 | 152700 | 26662684500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 210 | 20240812 | 152600 | 26662684500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 211 | 20240812 | 152500 | 26662684500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 212 | 20240812 | 152400 | 26662684500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 213 | 20240812 | 152300 | 26662684500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 214 | 20240812 | 152200 | 26662684500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 215 | 20240812 | 152100 | 26662684500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 216 | 20240812 | 152000 | 26662684500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 217 | 20240812 | 151900 | 26662684500 | 109900 | 109800 | 110000 | 109600 | 775 |
| 218 | 20240812 | 151800 | 26577553300 | 109800 | 109700 | 109900 | 109700 | 90 |
| 219 | 20240812 | 151700 | 26567671800 | 109800 | 109500 | 109800 | 109500 | 563 |
| 220 | 20240812 | 151600 | 26505895100 | 109500 | 109800 | 109800 | 109500 | 303 |
| 221 | 20240812 | 151500 | 26472665900 | 109800 | 109800 | 109800 | 109700 | 402 |
| 222 | 20240812 | 151400 | 26428552700 | 109800 | 109800 | 109900 | 109700 | 355 |
| 223 | 20240812 | 151300 | 26389594900 | 109800 | 109800 | 109900 | 109800 | 95 |
| 224 | 20240812 | 151200 | 26379163300 | 109900 | 109900 | 110000 | 109800 | 224 |
| 225 | 20240812 | 151100 | 26354556100 | 109900 | 109800 | 109900 | 109700 | 127 |
| 226 | 20240812 | 151000 | 26340617500 | 109800 | 110000 | 110000 | 109700 | 1071 |
| 227 | 20240812 | 150900 | 26222938400 | 110000 | 109900 | 110000 | 109800 | 658 |
| 228 | 20240812 | 150800 | 26150596000 | 109900 | 109500 | 109900 | 109500 | 636 |
| 229 | 20240812 | 150700 | 26080803500 | 109600 | 109200 | 109700 | 109200 | 1071 |
| 230 | 20240812 | 150600 | 25963542300 | 109300 | 109300 | 109400 | 109200 | 716 |
| 231 | 20240812 | 150500 | 25885335000 | 109300 | 109400 | 109500 | 109300 | 285 |
| 232 | 20240812 | 150400 | 25854180400 | 109400 | 109400 | 109500 | 109300 | 213 |
| 233 | 20240812 | 150300 | 25830883700 | 109400 | 109400 | 109500 | 109300 | 945 |
| 234 | 20240812 | 150200 | 25727474300 | 109400 | 109300 | 109500 | 109200 | 671 |
| 235 | 20240812 | 150100 | 25654083000 | 109200 | 109300 | 109300 | 109100 | 198 |
| 236 | 20240812 | 150000 | 25632460600 | 109300 | 109200 | 109400 | 109100 | 281 |
| 237 | 20240812 | 145900 | 25601754400 | 109200 | 109300 | 109300 | 109100 | 245 |
| 238 | 20240812 | 145800 | 25574985600 | 109300 | 109200 | 109300 | 109200 | 324 |
| 239 | 20240812 | 145700 | 25539589600 | 109200 | 109300 | 109300 | 109100 | 373 |
| 240 | 20240812 | 145600 | 25498842800 | 109300 | 109100 | 109300 | 109000 | 536 |
| 241 | 20240812 | 145500 | 25440340200 | 109100 | 109100 | 109100 | 109000 | 151 |
| 242 | 20240812 | 145400 | 25423875500 | 109000 | 109200 | 109200 | 109000 | 288 |
| 243 | 20240812 | 145300 | 25392463100 | 109100 | 109200 | 109200 | 109000 | 314 |
| 244 | 20240812 | 145200 | 25358214000 | 109100 | 109100 | 109200 | 109100 | 234 |
| 245 | 20240812 | 145100 | 25332673300 | 109200 | 109200 | 109200 | 109100 | 403 |
| 246 | 20240812 | 145000 | 25288691600 | 109100 | 109100 | 109200 | 109000 | 234 |
| 247 | 20240812 | 144900 | 25263172200 | 109100 | 109200 | 109200 | 109000 | 214 |
| 248 | 20240812 | 144800 | 25239809700 | 109100 | 109200 | 109300 | 109000 | 347 |
| 249 | 20240812 | 144700 | 25201934400 | 109200 | 109200 | 109300 | 109100 | 359 |
| 250 | 20240812 | 144600 | 25162748600 | 109200 | 109100 | 109200 | 108900 | 490 |
| 251 | 20240812 | 144500 | 25109314800 | 109100 | 109200 | 109200 | 109000 | 234 |
| 252 | 20240812 | 144400 | 25083781500 | 109100 | 109200 | 109300 | 109100 | 375 |
| 253 | 20240812 | 144300 | 25042838700 | 109200 | 109100 | 109300 | 109000 | 362 |
| 254 | 20240812 | 144200 | 25003323700 | 109100 | 109300 | 109300 | 109100 | 428 |
| 255 | 20240812 | 144100 | 24956581700 | 109300 | 109300 | 109300 | 108900 | 296 |
| 256 | 20240812 | 144000 | 24924268900 | 109300 | 109200 | 109300 | 109000 | 329 |
| 257 | 20240812 | 143900 | 24888361600 | 109200 | 109300 | 109300 | 109100 | 309 |
| 258 | 20240812 | 143800 | 24854630700 | 109100 | 109200 | 109300 | 109100 | 145 |
| 259 | 20240812 | 143700 | 24838796700 | 109400 | 109300 | 109400 | 109200 | 582 |
| 260 | 20240812 | 143600 | 24775223300 | 109300 | 109300 | 109300 | 108900 | 537 |
| 261 | 20240812 | 143500 | 24716627900 | 109300 | 109100 | 109300 | 109000 | 381 |
| 262 | 20240812 | 143400 | 24675041000 | 109100 | 109000 | 109100 | 109000 | 260 |
| 263 | 20240812 | 143300 | 24646687800 | 109000 | 109000 | 109100 | 109000 | 450 |
| 264 | 20240812 | 143200 | 24597628800 | 109000 | 109100 | 109300 | 109000 | 237 |
| 265 | 20240812 | 143100 | 24571774800 | 109100 | 109300 | 109300 | 109100 | 304 |
| 266 | 20240812 | 143000 | 24538587400 | 109200 | 109200 | 109300 | 109100 | 206 |
| 267 | 20240812 | 142900 | 24516090600 | 109100 | 109200 | 109300 | 109100 | 269 |
| 268 | 20240812 | 142800 | 24486700100 | 109300 | 109200 | 109400 | 109200 | 165 |
| 269 | 20240812 | 142700 | 24468673000 | 109200 | 109300 | 109400 | 109100 | 340 |
| 270 | 20240812 | 142600 | 24431543900 | 109100 | 109200 | 109400 | 109100 | 253 |
| 271 | 20240812 | 142500 | 24403920800 | 109300 | 109400 | 109400 | 109200 | 419 |
| 272 | 20240812 | 142400 | 24358129400 | 109300 | 109300 | 109400 | 109200 | 285 |
| 273 | 20240812 | 142300 | 24326978700 | 109200 | 109300 | 109300 | 109200 | 190 |
| 274 | 20240812 | 142200 | 24306219200 | 109200 | 109100 | 109400 | 109100 | 254 |
| 275 | 20240812 | 142100 | 24278475800 | 109200 | 109400 | 109400 | 109100 | 189 |
| 276 | 20240812 | 142000 | 24257841100 | 109300 | 109300 | 109500 | 109300 | 237 |
| 277 | 20240812 | 141900 | 24231919000 | 109300 | 109200 | 109400 | 109100 | 359 |
| 278 | 20240812 | 141800 | 24192700900 | 109100 | 109300 | 109400 | 109100 | 224 |
| 279 | 20240812 | 141700 | 24168223000 | 109300 | 109200 | 109400 | 109100 | 275 |
| 280 | 20240812 | 141600 | 24138177200 | 109200 | 109300 | 109300 | 109200 | 216 |
| 281 | 20240812 | 141500 | 24114579100 | 109300 | 109200 | 109300 | 109200 | 335 |
| 282 | 20240812 | 141400 | 24077982100 | 109300 | 109400 | 109400 | 109200 | 227 |
| 283 | 20240812 | 141300 | 24053170300 | 109400 | 109300 | 109400 | 109200 | 127 |
| 284 | 20240812 | 141200 | 24039283100 | 109300 | 109400 | 109400 | 109300 | 353 |
| 285 | 20240812 | 141100 | 24000690300 | 109400 | 109300 | 109400 | 109000 | 377 |
| 286 | 20240812 | 141000 | 23959506500 | 108900 | 109200 | 109300 | 108900 | 438 |
| 287 | 20240812 | 140900 | 23911733300 | 109100 | 109100 | 109200 | 109000 | 204 |
| 288 | 20240812 | 140800 | 23889483900 | 109100 | 109100 | 109200 | 109000 | 320 |
| 289 | 20240812 | 140700 | 23854571700 | 109100 | 109200 | 109200 | 108900 | 308 |
| 290 | 20240812 | 140600 | 23820984800 | 109100 | 109100 | 109200 | 108900 | 234 |
| 291 | 20240812 | 140500 | 23795459400 | 108900 | 109100 | 109300 | 108900 | 412 |
| 292 | 20240812 | 140400 | 23750494000 | 109100 | 109100 | 109200 | 108900 | 308 |
| 293 | 20240812 | 140300 | 23716899800 | 109200 | 109200 | 109300 | 109000 | 430 |
| 294 | 20240812 | 140200 | 23670005100 | 109200 | 109200 | 109300 | 109100 | 609 |
| 295 | 20240812 | 140100 | 23603504200 | 109300 | 109500 | 109500 | 109200 | 466 |
| 296 | 20240812 | 140000 | 23552545100 | 109500 | 109200 | 109600 | 109200 | 727 |
| 297 | 20240812 | 135900 | 23473075000 | 109200 | 109100 | 109200 | 109100 | 225 |
| 298 | 20240812 | 135800 | 23448515700 | 109100 | 109200 | 109200 | 109100 | 341 |
| 299 | 20240812 | 135700 | 23411303100 | 109200 | 109200 | 109200 | 109100 | 338 |
| 300 | 20240812 | 135600 | 23374415300 | 109100 | 109300 | 109300 | 109100 | 515 |
| 301 | 20240812 | 135500 | 23318191100 | 109300 | 109300 | 109300 | 109100 | 257 |
| 302 | 20240812 | 135400 | 23290112100 | 109400 | 109400 | 109500 | 109100 | 338 |
| 303 | 20240812 | 135300 | 23253167800 | 109400 | 109400 | 109400 | 109300 | 266 |
| 304 | 20240812 | 135200 | 23224083700 | 109400 | 109400 | 109600 | 109300 | 381 |
| 305 | 20240812 | 135100 | 23182377600 | 109400 | 109300 | 109500 | 109100 | 388 |
| 306 | 20240812 | 135000 | 23139962600 | 109300 | 109200 | 109300 | 109100 | 338 |
| 307 | 20240812 | 134900 | 23103046900 | 109100 | 109300 | 109300 | 109000 | 216 |
| 308 | 20240812 | 134800 | 23079480600 | 109200 | 109200 | 109500 | 109100 | 347 |
| 309 | 20240812 | 134700 | 23041563800 | 109200 | 109400 | 109400 | 109100 | 427 |
| 310 | 20240812 | 134600 | 22994945700 | 109200 | 109200 | 109500 | 109200 | 299 |
| 311 | 20240812 | 134500 | 22962268600 | 109200 | 109100 | 109400 | 109100 | 349 |
| 312 | 20240812 | 134400 | 22924144500 | 109200 | 109200 | 109300 | 109100 | 149 |
| 313 | 20240812 | 134300 | 22907868200 | 109300 | 109400 | 109400 | 109200 | 349 |
| 314 | 20240812 | 134200 | 22869735000 | 109400 | 109400 | 109400 | 109000 | 314 |
| 315 | 20240812 | 134100 | 22835437100 | 109300 | 109100 | 109500 | 109100 | 653 |
| 316 | 20240812 | 134000 | 22764074800 | 109200 | 109200 | 109300 | 109100 | 181 |
| 317 | 20240812 | 133900 | 22744310500 | 109100 | 109200 | 109200 | 109000 | 265 |
| 318 | 20240812 | 133800 | 22715394700 | 109100 | 109100 | 109300 | 109100 | 204 |
| 319 | 20240812 | 133700 | 22693118200 | 109200 | 109200 | 109300 | 109100 | 215 |
| 320 | 20240812 | 133600 | 22669632200 | 109200 | 109300 | 109300 | 109200 | 265 |
| 321 | 20240812 | 133500 | 22640683700 | 109300 | 109300 | 109300 | 109200 | 250 |
| 322 | 20240812 | 133400 | 22613375300 | 109200 | 109100 | 109200 | 109000 | 267 |
| 323 | 20240812 | 133300 | 22584242400 | 109100 | 108800 | 109100 | 108800 | 460 |
| 324 | 20240812 | 133200 | 22534089600 | 108800 | 108700 | 108800 | 108600 | 412 |
| 325 | 20240812 | 133100 | 22489310200 | 108700 | 108600 | 108700 | 108500 | 214 |
| 326 | 20240812 | 133000 | 22466075600 | 108600 | 108800 | 108800 | 108500 | 179 |
| 327 | 20240812 | 132900 | 22446619200 | 108700 | 108700 | 108700 | 108600 | 290 |
| 328 | 20240812 | 132800 | 22415112100 | 108700 | 108500 | 108700 | 108500 | 335 |
| 329 | 20240812 | 132700 | 22378736800 | 108500 | 108600 | 108700 | 108500 | 265 |
| 330 | 20240812 | 132600 | 22349964500 | 108600 | 108600 | 108800 | 108600 | 177 |
| 331 | 20240812 | 132500 | 22330726800 | 108600 | 108700 | 108700 | 108500 | 183 |
| 332 | 20240812 | 132400 | 22310855600 | 108600 | 108700 | 108700 | 108500 | 349 |
| 333 | 20240812 | 132300 | 22272965900 | 108600 | 108600 | 108800 | 108600 | 230 |
| 334 | 20240812 | 132200 | 22247957900 | 108700 | 108800 | 108800 | 108600 | 544 |
| 335 | 20240812 | 132100 | 22188834500 | 108800 | 108600 | 109000 | 108600 | 538 |
| 336 | 20240812 | 132000 | 22130318900 | 108600 | 108600 | 108600 | 108500 | 175 |
| 337 | 20240812 | 131900 | 22111322000 | 108600 | 108600 | 108700 | 108500 | 279 |
| 338 | 20240812 | 131800 | 22081028900 | 108600 | 108700 | 108700 | 108600 | 232 |
| 339 | 20240812 | 131700 | 22055824100 | 108700 | 108600 | 108800 | 108600 | 291 |
| 340 | 20240812 | 131600 | 22024211200 | 108700 | 108600 | 108700 | 108600 | 334 |
| 341 | 20240812 | 131500 | 21987932700 | 108700 | 108800 | 108800 | 108600 | 220 |
| 342 | 20240812 | 131400 | 21964028500 | 108700 | 108700 | 108900 | 108600 | 362 |
| 343 | 20240812 | 131300 | 21924665000 | 108700 | 108600 | 108700 | 108400 | 3918 |
| 344 | 20240812 | 131200 | 21499526000 | 108700 | 108700 | 108700 | 108600 | 314 |
| 345 | 20240812 | 131100 | 21465414500 | 108600 | 108800 | 108900 | 108600 | 241 |
| 346 | 20240812 | 131000 | 21439205300 | 108800 | 108800 | 108900 | 108600 | 331 |
| 347 | 20240812 | 130900 | 21403215800 | 108700 | 108700 | 108800 | 108700 | 173 |
| 348 | 20240812 | 130800 | 21384402700 | 108700 | 108500 | 108900 | 108500 | 1065 |
| 349 | 20240812 | 130700 | 21268731400 | 108500 | 108600 | 108700 | 108400 | 586 |
| 350 | 20240812 | 130600 | 21205145400 | 108600 | 108800 | 108800 | 108600 | 785 |
| 351 | 20240812 | 130500 | 21119868500 | 108700 | 108800 | 108800 | 108700 | 275 |
| 352 | 20240812 | 130400 | 21089960400 | 108800 | 108900 | 108900 | 108700 | 155 |
| 353 | 20240812 | 130300 | 21073102400 | 108900 | 108800 | 108900 | 108700 | 324 |
| 354 | 20240812 | 130200 | 21037861700 | 108800 | 108800 | 108800 | 108700 | 148 |
| 355 | 20240812 | 130100 | 21021761700 | 108800 | 108800 | 108900 | 108800 | 193 |
| 356 | 20240812 | 130000 | 21000760700 | 108800 | 108900 | 108900 | 108700 | 290 |
| 357 | 20240812 | 125900 | 20969201300 | 108900 | 109100 | 109100 | 108800 | 532 |
| 358 | 20240812 | 125800 | 20911256500 | 109100 | 109200 | 109200 | 109100 | 293 |
| 359 | 20240812 | 125700 | 20879278900 | 109100 | 109500 | 109500 | 109100 | 300 |
| 360 | 20240812 | 125600 | 20846489900 | 109400 | 109300 | 109400 | 109300 | 234 |
| 361 | 20240812 | 125500 | 20820901200 | 109300 | 109300 | 109400 | 109200 | 208 |
| 362 | 20240812 | 125400 | 20798160500 | 109500 | 109200 | 109600 | 108800 | 671 |
| 363 | 20240812 | 125300 | 20724855900 | 109200 | 108900 | 109500 | 108900 | 714 |
| 364 | 20240812 | 125200 | 20646984000 | 109000 | 109100 | 109100 | 109000 | 121 |
| 365 | 20240812 | 125100 | 20633792800 | 109300 | 108800 | 109400 | 108700 | 479 |
| 366 | 20240812 | 125000 | 20581600600 | 108800 | 108800 | 108800 | 108600 | 626 |
| 367 | 20240812 | 124900 | 20513553900 | 108800 | 109000 | 109000 | 108700 | 218 |
| 368 | 20240812 | 124800 | 20489841000 | 108800 | 108800 | 109300 | 108700 | 389 |
| 369 | 20240812 | 124700 | 20447485000 | 108800 | 108800 | 108800 | 108700 | 122 |
| 370 | 20240812 | 124600 | 20434222200 | 108800 | 108700 | 108800 | 108700 | 216 |
| 371 | 20240812 | 124500 | 20410730300 | 108700 | 108800 | 108900 | 108700 | 336 |
| 372 | 20240812 | 124400 | 20374182700 | 108800 | 108900 | 109000 | 108800 | 394 |
| 373 | 20240812 | 124300 | 20331305300 | 108800 | 108900 | 109000 | 108800 | 202 |
| 374 | 20240812 | 124200 | 20309307700 | 108900 | 108900 | 108900 | 108800 | 209 |
| 375 | 20240812 | 124100 | 20286561800 | 109000 | 108900 | 109000 | 108900 | 229 |
| 376 | 20240812 | 124000 | 20261610600 | 108900 | 109000 | 109000 | 108900 | 203 |
| 377 | 20240812 | 123900 | 20239495100 | 109000 | 108900 | 109000 | 108800 | 380 |
| 378 | 20240812 | 123800 | 20198120600 | 108900 | 109000 | 109000 | 108900 | 146 |
| 379 | 20240812 | 123700 | 20182212500 | 109000 | 109100 | 109100 | 108900 | 109 |
| 380 | 20240812 | 123600 | 20170336300 | 109000 | 109200 | 109200 | 109000 | 238 |
| 381 | 20240812 | 123500 | 20144366300 | 109100 | 109000 | 109100 | 109000 | 264 |
| 382 | 20240812 | 123400 | 20115575900 | 109100 | 108900 | 109100 | 108800 | 300 |
| 383 | 20240812 | 123300 | 20082881300 | 109000 | 108900 | 109000 | 108900 | 91 |
| 384 | 20240812 | 123200 | 20072963500 | 108900 | 108900 | 109100 | 108900 | 377 |
| 385 | 20240812 | 123100 | 20031887000 | 109000 | 108700 | 109000 | 108700 | 184 |
| 386 | 20240812 | 123000 | 20011864100 | 108700 | 108900 | 108900 | 108700 | 211 |
| 387 | 20240812 | 122900 | 19988908500 | 108900 | 109000 | 109100 | 108700 | 287 |
| 388 | 20240812 | 122800 | 19957644400 | 109000 | 109000 | 109000 | 108900 | 203 |
| 389 | 20240812 | 122700 | 19935529700 | 109000 | 108900 | 109000 | 108800 | 206 |
| 390 | 20240812 | 122600 | 19913087700 | 108900 | 108800 | 108900 | 108600 | 371 |
| 391 | 20240812 | 122500 | 19872742700 | 108800 | 108700 | 108800 | 108600 | 416 |
| 392 | 20240812 | 122400 | 19827531800 | 108700 | 108700 | 108800 | 108700 | 613 |
| 393 | 20240812 | 122300 | 19760895500 | 108700 | 108800 | 108800 | 108700 | 145 |
| 394 | 20240812 | 122200 | 19745123900 | 108800 | 108800 | 108900 | 108700 | 145 |
| 395 | 20240812 | 122100 | 19729347100 | 108800 | 109000 | 109000 | 108700 | 339 |
| 396 | 20240812 | 122000 | 19692459800 | 109000 | 108800 | 109000 | 108800 | 98 |
| 397 | 20240812 | 121900 | 19681788100 | 108900 | 108900 | 109000 | 108800 | 225 |
| 398 | 20240812 | 121800 | 19657299500 | 108900 | 108900 | 109000 | 108800 | 120 |
| 399 | 20240812 | 121700 | 19644229700 | 108900 | 108900 | 109000 | 108900 | 160 |
| 400 | 20240812 | 121600 | 19626799600 | 109000 | 108800 | 109000 | 108700 | 259 |
| 401 | 20240812 | 121500 | 19598615200 | 108800 | 109000 | 109000 | 108800 | 346 |
| 402 | 20240812 | 121400 | 19560940600 | 109000 | 109000 | 109100 | 108800 | 750 |
| 403 | 20240812 | 121300 | 19479269900 | 109000 | 109000 | 109200 | 108900 | 215 |
| 404 | 20240812 | 121200 | 19455815600 | 109000 | 109100 | 109200 | 109000 | 875 |
| 405 | 20240812 | 121100 | 19360408500 | 109200 | 109200 | 109200 | 109100 | 560 |
| 406 | 20240812 | 121000 | 19299295000 | 109200 | 109100 | 109200 | 109100 | 210 |
| 407 | 20240812 | 120900 | 19276383200 | 109200 | 109200 | 109200 | 109100 | 312 |
| 408 | 20240812 | 120800 | 19242332900 | 109200 | 109200 | 109300 | 109100 | 203 |
| 409 | 20240812 | 120700 | 19220157400 | 109300 | 109300 | 109300 | 109200 | 231 |
| 410 | 20240812 | 120600 | 19194921200 | 109300 | 109200 | 109400 | 109200 | 243 |
| 411 | 20240812 | 120500 | 19168366800 | 109300 | 109300 | 109400 | 109200 | 235 |
| 412 | 20240812 | 120400 | 19142692300 | 109400 | 109300 | 109500 | 109300 | 528 |
| 413 | 20240812 | 120300 | 19084958600 | 109400 | 109500 | 109500 | 109200 | 225 |
| 414 | 20240812 | 120200 | 19060358200 | 109400 | 109300 | 109500 | 109300 | 106 |
| 415 | 20240812 | 120100 | 19048763100 | 109300 | 109500 | 109500 | 109300 | 244 |
| 416 | 20240812 | 120000 | 19022063900 | 109500 | 109600 | 109600 | 109400 | 107 |
| 417 | 20240812 | 115900 | 19010350200 | 109600 | 109500 | 109600 | 109200 | 379 |
| 418 | 20240812 | 115800 | 18968916100 | 109500 | 109500 | 109500 | 109400 | 140 |
| 419 | 20240812 | 115700 | 18953588600 | 109500 | 109500 | 109600 | 109300 | 185 |
| 420 | 20240812 | 115600 | 18933330400 | 109500 | 109500 | 109600 | 109200 | 465 |
| 421 | 20240812 | 115500 | 18882471400 | 109500 | 109500 | 109500 | 109400 | 223 |
| 422 | 20240812 | 115400 | 18858066500 | 109500 | 109900 | 109900 | 109400 | 979 |
| 423 | 20240812 | 115300 | 18750747200 | 109900 | 109700 | 109900 | 109700 | 227 |
| 424 | 20240812 | 115200 | 18725833100 | 109700 | 109700 | 109800 | 109600 | 362 |
| 425 | 20240812 | 115100 | 18686124700 | 109700 | 109600 | 109800 | 109600 | 128 |
| 426 | 20240812 | 115000 | 18672080800 | 109700 | 109800 | 109800 | 109500 | 170 |
| 427 | 20240812 | 114900 | 18653439400 | 109500 | 109800 | 109800 | 109500 | 407 |
| 428 | 20240812 | 114800 | 18608835600 | 109800 | 109700 | 109800 | 109600 | 117 |
| 429 | 20240812 | 114700 | 18595999900 | 109600 | 109600 | 109800 | 109600 | 400 |
| 430 | 20240812 | 114600 | 18552142800 | 109600 | 109800 | 110000 | 109600 | 234 |
| 431 | 20240812 | 114500 | 18526477000 | 109800 | 109700 | 109800 | 109600 | 299 |
| 432 | 20240812 | 114400 | 18493693600 | 109700 | 109900 | 109900 | 109600 | 396 |
| 433 | 20240812 | 114300 | 18450250600 | 109900 | 110000 | 110000 | 109900 | 169 |
| 434 | 20240812 | 114200 | 18431669300 | 110000 | 109900 | 110000 | 109900 | 132 |
| 435 | 20240812 | 114100 | 18417160200 | 109900 | 109800 | 109900 | 109600 | 343 |
| 436 | 20240812 | 114000 | 18379542900 | 109800 | 110000 | 110100 | 109800 | 180 |
| 437 | 20240812 | 113900 | 18359756000 | 110000 | 110000 | 110100 | 109700 | 376 |
| 438 | 20240812 | 113800 | 18318445400 | 110100 | 110000 | 110100 | 110000 | 130 |
| 439 | 20240812 | 113700 | 18304142900 | 110100 | 110000 | 110100 | 110000 | 106 |
| 440 | 20240812 | 113600 | 18292479200 | 110000 | 110000 | 110100 | 109800 | 338 |
| 441 | 20240812 | 113500 | 18255332400 | 110100 | 110000 | 110100 | 109900 | 191 |
| 442 | 20240812 | 113400 | 18234333900 | 110000 | 110000 | 110100 | 109700 | 410 |
| 443 | 20240812 | 113300 | 18189286600 | 110000 | 109900 | 110100 | 109700 | 129 |
| 444 | 20240812 | 113200 | 18175108400 | 110000 | 109900 | 110100 | 109700 | 226 |
| 445 | 20240812 | 113100 | 18150269100 | 109900 | 110100 | 110100 | 109900 | 632 |
| 446 | 20240812 | 113000 | 18080762300 | 110100 | 110200 | 110300 | 109800 | 583 |
| 447 | 20240812 | 112900 | 18016645600 | 110200 | 110300 | 110300 | 109700 | 432 |
| 448 | 20240812 | 112800 | 17969157300 | 110300 | 110000 | 110300 | 109800 | 572 |
| 449 | 20240812 | 112700 | 17906226600 | 110000 | 109900 | 110000 | 109800 | 173 |
| 450 | 20240812 | 112600 | 17887213900 | 110000 | 109900 | 110000 | 109800 | 188 |
| 451 | 20240812 | 112500 | 17866548100 | 110000 | 109800 | 110000 | 109700 | 337 |
| 452 | 20240812 | 112400 | 17829542600 | 109700 | 110000 | 110000 | 109700 | 633 |
| 453 | 20240812 | 112300 | 17760001900 | 110000 | 110100 | 110200 | 110000 | 274 |
| 454 | 20240812 | 112200 | 17729836400 | 110100 | 110100 | 110100 | 110000 | 540 |
| 455 | 20240812 | 112100 | 17670425300 | 110100 | 110100 | 110200 | 110000 | 212 |
| 456 | 20240812 | 112000 | 17647083400 | 110200 | 110400 | 110500 | 110100 | 249 |
| 457 | 20240812 | 111900 | 17619603100 | 110400 | 110200 | 110500 | 110000 | 592 |
| 458 | 20240812 | 111800 | 17554388600 | 110300 | 110300 | 110300 | 110200 | 186 |
| 459 | 20240812 | 111700 | 17533885500 | 110300 | 110500 | 110500 | 110200 | 324 |
| 460 | 20240812 | 111600 | 17498128200 | 110500 | 110400 | 110600 | 110200 | 320 |
| 461 | 20240812 | 111500 | 17462776200 | 110400 | 110500 | 110500 | 110200 | 243 |
| 462 | 20240812 | 111400 | 17435952200 | 110500 | 110600 | 110600 | 110200 | 518 |
| 463 | 20240812 | 111300 | 17378748400 | 110500 | 110500 | 110600 | 110500 | 82 |
| 464 | 20240812 | 111200 | 17369684200 | 110500 | 110600 | 110700 | 110500 | 144 |
| 465 | 20240812 | 111100 | 17353760700 | 110600 | 110600 | 110600 | 110500 | 303 |
| 466 | 20240812 | 111000 | 17320250100 | 110600 | 110400 | 110600 | 110300 | 225 |
| 467 | 20240812 | 110900 | 17295399900 | 110400 | 110300 | 110700 | 110000 | 844 |
| 468 | 20240812 | 110800 | 17202265800 | 110400 | 110200 | 110400 | 110200 | 344 |
| 469 | 20240812 | 110700 | 17164318600 | 110300 | 110100 | 110300 | 110100 | 188 |
| 470 | 20240812 | 110600 | 17143591800 | 110000 | 110300 | 110400 | 110000 | 789 |
| 471 | 20240812 | 110500 | 17056695100 | 110400 | 110300 | 110400 | 110200 | 419 |
| 472 | 20240812 | 110400 | 17010444000 | 110300 | 110600 | 110600 | 110200 | 529 |
| 473 | 20240812 | 110300 | 16952088800 | 110500 | 110600 | 110700 | 110300 | 282 |
| 474 | 20240812 | 110200 | 16920917400 | 110600 | 110700 | 110900 | 110200 | 1117 |
| 475 | 20240812 | 110100 | 16797321400 | 110700 | 110900 | 110900 | 110700 | 344 |
| 476 | 20240812 | 110000 | 16759204400 | 110800 | 110900 | 111000 | 110800 | 276 |
| 477 | 20240812 | 105900 | 16728605500 | 110900 | 111100 | 111100 | 110700 | 663 |
| 478 | 20240812 | 105800 | 16655101400 | 111000 | 111100 | 111100 | 111000 | 374 |
| 479 | 20240812 | 105700 | 16613568400 | 111100 | 111200 | 111200 | 111000 | 335 |
| 480 | 20240812 | 105600 | 16576344700 | 111200 | 111000 | 111200 | 111000 | 187 |
| 481 | 20240812 | 105500 | 16555577700 | 111000 | 111100 | 111100 | 111000 | 950 |
| 482 | 20240812 | 105400 | 16450116200 | 111000 | 111300 | 111300 | 111000 | 950 |
| 483 | 20240812 | 105300 | 16344574400 | 111400 | 111500 | 111500 | 111100 | 199 |
| 484 | 20240812 | 105200 | 16322409200 | 111500 | 111500 | 111500 | 111100 | 713 |
| 485 | 20240812 | 105100 | 16242985100 | 111500 | 111500 | 111600 | 111500 | 1292 |
| 486 | 20240812 | 105000 | 16098917500 | 111600 | 111700 | 111700 | 111600 | 613 |
| 487 | 20240812 | 104900 | 16030473400 | 111600 | 111700 | 111800 | 111600 | 433 |
| 488 | 20240812 | 104800 | 15982107400 | 111700 | 112000 | 112300 | 111600 | 1871 |
| 489 | 20240812 | 104700 | 15772759400 | 112000 | 111600 | 112000 | 111500 | 2216 |
| 490 | 20240812 | 104600 | 15524911600 | 111600 | 111400 | 111600 | 111100 | 879 |
| 491 | 20240812 | 104500 | 15426978500 | 111400 | 110900 | 111400 | 110700 | 618 |
| 492 | 20240812 | 104400 | 15358397300 | 110900 | 110900 | 110900 | 110100 | 838 |
| 493 | 20240812 | 104300 | 15265724400 | 111100 | 111200 | 111200 | 110800 | 586 |
| 494 | 20240812 | 104200 | 15200663000 | 111100 | 111200 | 111600 | 110800 | 5181 |
| 495 | 20240812 | 104100 | 14623706400 | 111200 | 110900 | 111300 | 110700 | 1015 |
| 496 | 20240812 | 104000 | 14511078500 | 110600 | 111100 | 111200 | 110600 | 333 |
| 497 | 20240812 | 103900 | 14474169700 | 111200 | 110000 | 111200 | 109600 | 5869 |
| 498 | 20240812 | 103800 | 13823738500 | 110000 | 110300 | 110300 | 110000 | 523 |
| 499 | 20240812 | 103700 | 13766124600 | 110400 | 110100 | 110400 | 110100 | 217 |
| 500 | 20240812 | 103600 | 13742183100 | 109900 | 110400 | 110500 | 109900 | 972 |
| 501 | 20240812 | 103500 | 13635077200 | 110400 | 110300 | 111000 | 110300 | 2404 |
| 502 | 20240812 | 103400 | 13368663900 | 110500 | 110400 | 111000 | 109700 | 6581 |
| 503 | 20240812 | 103300 | 12639777100 | 110300 | 110100 | 111000 | 109600 | 2542 |
| 504 | 20240812 | 103200 | 12358358300 | 109500 | 110000 | 111000 | 109500 | 9213 |
| 505 | 20240812 | 103100 | 11345364200 | 109900 | 110000 | 110000 | 109700 | 316 |
| 506 | 20240812 | 103000 | 11310662400 | 110000 | 110000 | 110000 | 109900 | 223 |
| 507 | 20240812 | 102900 | 11286152400 | 110000 | 109600 | 110100 | 109600 | 507 |
| 508 | 20240812 | 102800 | 11230463800 | 109800 | 110100 | 110100 | 109600 | 302 |
| 509 | 20240812 | 102700 | 11197331500 | 110100 | 109800 | 110100 | 109800 | 582 |
| 510 | 20240812 | 102600 | 11133352300 | 109900 | 109800 | 109900 | 109800 | 304 |
| 511 | 20240812 | 102500 | 11099966700 | 109800 | 110100 | 110100 | 109800 | 890 |
| 512 | 20240812 | 102400 | 11002130200 | 110100 | 110100 | 110200 | 110000 | 161 |
| 513 | 20240812 | 102300 | 10984397700 | 110200 | 110000 | 110200 | 110000 | 167 |
| 514 | 20240812 | 102200 | 10966005100 | 110000 | 110100 | 110400 | 110000 | 352 |
| 515 | 20240812 | 102100 | 10927209100 | 110100 | 110300 | 110300 | 110000 | 161 |
| 516 | 20240812 | 102000 | 10909475500 | 110300 | 110300 | 110300 | 110000 | 216 |
| 517 | 20240812 | 101900 | 10885668700 | 110300 | 110300 | 110300 | 110200 | 366 |
| 518 | 20240812 | 101800 | 10845299200 | 110300 | 110200 | 110300 | 110200 | 229 |
| 519 | 20240812 | 101700 | 10820062600 | 110200 | 110000 | 110200 | 110000 | 171 |
| 520 | 20240812 | 101600 | 10801231300 | 110200 | 110200 | 110200 | 110000 | 406 |
| 521 | 20240812 | 101500 | 10756523900 | 110200 | 110300 | 110400 | 110100 | 583 |
| 522 | 20240812 | 101400 | 10692259800 | 110300 | 110400 | 110500 | 110300 | 286 |
| 523 | 20240812 | 101300 | 10660686200 | 110400 | 110600 | 110600 | 110400 | 241 |
| 524 | 20240812 | 101200 | 10634064200 | 110600 | 110500 | 110600 | 110200 | 582 |
| 525 | 20240812 | 101100 | 10569794200 | 110500 | 110200 | 110600 | 110100 | 2129 |
| 526 | 20240812 | 101000 | 10334875500 | 110100 | 110100 | 110200 | 110000 | 381 |
| 527 | 20240812 | 100900 | 10292925100 | 110100 | 109900 | 110100 | 109800 | 272 |
| 528 | 20240812 | 100800 | 10263034000 | 109900 | 109600 | 110100 | 109600 | 734 |
| 529 | 20240812 | 100700 | 10182387900 | 109500 | 109900 | 109900 | 109500 | 510 |
| 530 | 20240812 | 100600 | 10126456300 | 109900 | 110200 | 110200 | 109700 | 431 |
| 531 | 20240812 | 100500 | 10079090000 | 110200 | 109800 | 110300 | 109800 | 1398 |
| 532 | 20240812 | 100400 | 9925268800 | 109900 | 109500 | 109900 | 109500 | 630 |
| 533 | 20240812 | 100300 | 9856134300 | 109500 | 109800 | 109900 | 109400 | 338 |
| 534 | 20240812 | 100200 | 9819094000 | 109900 | 109800 | 110000 | 109500 | 462 |
| 535 | 20240812 | 100100 | 9768331100 | 109900 | 109400 | 110000 | 109000 | 1273 |
| 536 | 20240812 | 100000 | 9628718100 | 109400 | 109300 | 109400 | 109200 | 345 |
| 537 | 20240812 | 095900 | 9591018900 | 109200 | 109200 | 109300 | 109100 | 710 |
| 538 | 20240812 | 095800 | 9513463200 | 109300 | 109000 | 109500 | 108900 | 370 |
| 539 | 20240812 | 095700 | 9473110000 | 109000 | 109000 | 109000 | 108900 | 642 |
| 540 | 20240812 | 095600 | 9403141600 | 109000 | 109300 | 109300 | 109000 | 333 |
| 541 | 20240812 | 095500 | 9366806400 | 109300 | 109600 | 109700 | 109300 | 453 |
| 542 | 20240812 | 095400 | 9317226800 | 109600 | 109700 | 109800 | 109600 | 241 |
| 543 | 20240812 | 095300 | 9290777700 | 109700 | 109500 | 109700 | 109400 | 508 |
| 544 | 20240812 | 095200 | 9235133700 | 109500 | 109500 | 109600 | 109400 | 1391 |
| 545 | 20240812 | 095100 | 9082817700 | 109400 | 109600 | 109700 | 109400 | 705 |
| 546 | 20240812 | 095000 | 9005622100 | 109600 | 109400 | 109700 | 109400 | 376 |
| 547 | 20240812 | 094900 | 8964401400 | 109300 | 109600 | 109800 | 109300 | 1337 |
| 548 | 20240812 | 094800 | 8817818500 | 109600 | 109700 | 109800 | 109500 | 312 |
| 549 | 20240812 | 094700 | 8783600600 | 109700 | 109400 | 109800 | 109300 | 372 |
| 550 | 20240812 | 094600 | 8742813900 | 109400 | 109000 | 109400 | 108900 | 642 |
| 551 | 20240812 | 094500 | 8672754500 | 109000 | 109200 | 109200 | 108800 | 485 |
| 552 | 20240812 | 094400 | 8619887200 | 109200 | 108300 | 109200 | 108300 | 1002 |
| 553 | 20240812 | 094300 | 8510892900 | 108400 | 108500 | 108500 | 108300 | 353 |
| 554 | 20240812 | 094200 | 8472620200 | 108500 | 108800 | 108800 | 108500 | 864 |
| 555 | 20240812 | 094100 | 8378733300 | 108900 | 109000 | 109000 | 108700 | 230 |
| 556 | 20240812 | 094000 | 8353699300 | 108900 | 108900 | 109000 | 108700 | 183 |
| 557 | 20240812 | 093900 | 8333788500 | 108900 | 108900 | 108900 | 108700 | 250 |
| 558 | 20240812 | 093800 | 8306596900 | 108700 | 108900 | 108900 | 108700 | 332 |
| 559 | 20240812 | 093700 | 8270483300 | 108900 | 108700 | 109100 | 108600 | 772 |
| 560 | 20240812 | 093600 | 8186451400 | 108600 | 108500 | 108700 | 108300 | 984 |
| 561 | 20240812 | 093500 | 8079730400 | 108600 | 108400 | 108600 | 108200 | 1150 |
| 562 | 20240812 | 093400 | 7955013800 | 108400 | 108100 | 108500 | 108100 | 1252 |
| 563 | 20240812 | 093300 | 7819396500 | 108000 | 107900 | 108100 | 107900 | 308 |
| 564 | 20240812 | 093200 | 7786120700 | 107900 | 107700 | 107900 | 107500 | 3246 |
| 565 | 20240812 | 093100 | 7436576500 | 107700 | 108000 | 108100 | 107600 | 1182 |
| 566 | 20240812 | 093000 | 7309163500 | 107800 | 108300 | 108300 | 107800 | 536 |
| 567 | 20240812 | 092900 | 7251283300 | 108300 | 107700 | 108400 | 107600 | 10503 |
| 568 | 20240812 | 092800 | 6114560400 | 107600 | 107300 | 107700 | 107200 | 1343 |
| 569 | 20240812 | 092700 | 5970073300 | 107200 | 107600 | 107600 | 106600 | 2854 |
| 570 | 20240812 | 092600 | 5664304300 | 107700 | 107800 | 107800 | 107200 | 3705 |
| 571 | 20240812 | 092500 | 5266567600 | 107800 | 107800 | 107900 | 107300 | 1794 |
| 572 | 20240812 | 092400 | 5073494800 | 107800 | 109000 | 109000 | 107800 | 5235 |
| 573 | 20240812 | 092300 | 4506783900 | 109000 | 108500 | 109000 | 108400 | 527 |
| 574 | 20240812 | 092200 | 4449513900 | 108400 | 108600 | 108700 | 108300 | 5141 |
| 575 | 20240812 | 092100 | 3892005800 | 108600 | 109000 | 109000 | 108500 | 2242 |
| 576 | 20240812 | 092000 | 3648262600 | 109000 | 109400 | 109500 | 108900 | 1681 |
| 577 | 20240812 | 091900 | 3464773500 | 109500 | 109500 | 109800 | 109400 | 1604 |
| 578 | 20240812 | 091800 | 3289006900 | 109900 | 110000 | 110000 | 109400 | 508 |
| 579 | 20240812 | 091700 | 3233324300 | 109600 | 109500 | 110000 | 109400 | 587 |
| 580 | 20240812 | 091600 | 3169007300 | 109500 | 109100 | 109500 | 109000 | 494 |
| 581 | 20240812 | 091500 | 3115056600 | 109000 | 109300 | 109300 | 109000 | 1286 |
| 582 | 20240812 | 091400 | 2974672100 | 109300 | 108800 | 109400 | 108800 | 568 |
| 583 | 20240812 | 091300 | 2912703500 | 108800 | 108900 | 109500 | 108700 | 1623 |
| 584 | 20240812 | 091200 | 2735849100 | 108900 | 109400 | 109400 | 108600 | 2123 |
| 585 | 20240812 | 091100 | 2504628700 | 109300 | 109600 | 110100 | 109300 | 1026 |
| 586 | 20240812 | 091000 | 2392316200 | 109600 | 111000 | 111000 | 109400 | 2273 |
| 587 | 20240812 | 090900 | 2142350500 | 111000 | 111000 | 111300 | 110300 | 780 |
| 588 | 20240812 | 090800 | 2055999000 | 111000 | 110600 | 111500 | 110600 | 815 |
| 589 | 20240812 | 090700 | 1965639000 | 110700 | 109600 | 110700 | 109500 | 2222 |
| 590 | 20240812 | 090600 | 1720743200 | 109600 | 110800 | 110800 | 109600 | 1939 |
| 591 | 20240812 | 090500 | 1507054400 | 110800 | 111100 | 111600 | 110700 | 1292 |
| 592 | 20240812 | 090400 | 1363572500 | 111100 | 111200 | 111900 | 111100 | 1060 |
| 593 | 20240812 | 090300 | 1245568400 | 111200 | 112500 | 112800 | 111100 | 3052 |
| 594 | 20240812 | 090200 | 903898600 | 112500 | 112700 | 112800 | 111900 | 2185 |
| 595 | 20240812 | 090100 | 658503700 | 112700 | 112400 | 112900 | 112000 | 1848 |
| 596 | 20240812 | 090000 | 450229000 | 112400 | 112000 | 113000 | 111000 | 4020 |