35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 11665 |
| 3 | 20240806 | 185300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 4 | 20240806 | 185200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 5 | 20240806 | 185100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 6 | 20240806 | 185000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 7 | 20240806 | 184900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 8 | 20240806 | 184800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 9 | 20240806 | 184700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 10 | 20240806 | 184600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 11 | 20240806 | 184500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 12 | 20240806 | 184400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 13 | 20240806 | 184300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 14 | 20240806 | 184200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 15 | 20240806 | 184100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 16 | 20240806 | 184000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 17 | 20240806 | 183900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 18 | 20240806 | 183800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 19 | 20240806 | 183700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 20 | 20240806 | 183600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 21 | 20240806 | 183500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 22 | 20240806 | 183400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 23 | 20240806 | 183300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 24 | 20240806 | 183200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 25 | 20240806 | 183100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 26 | 20240806 | 183000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 27 | 20240806 | 182900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 28 | 20240806 | 182800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 29 | 20240806 | 182700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 30 | 20240806 | 182600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 31 | 20240806 | 182500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 32 | 20240806 | 182400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 11665 |
| 33 | 20240806 | 182300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 34 | 20240806 | 182200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 35 | 20240806 | 182100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 36 | 20240806 | 182000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 37 | 20240806 | 181900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 38 | 20240806 | 181800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 39 | 20240806 | 181700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 40 | 20240806 | 181600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 41 | 20240806 | 181500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 42 | 20240806 | 181400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 43 | 20240806 | 181300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 44 | 20240806 | 181200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 45 | 20240806 | 181100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 46 | 20240806 | 181000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 47 | 20240806 | 180900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 48 | 20240806 | 180800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 49 | 20240806 | 180700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 50 | 20240806 | 180600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 51 | 20240806 | 180500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 52 | 20240806 | 180400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 53 | 20240806 | 180300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 54 | 20240806 | 180200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 55 | 20240806 | 180100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 56 | 20240806 | 180000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 57 | 20240806 | 175900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 58 | 20240806 | 175800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 59 | 20240806 | 175700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 60 | 20240806 | 175600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 61 | 20240806 | 175500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 62 | 20240806 | 175400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 11665 |
| 63 | 20240806 | 175300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 64 | 20240806 | 175200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 65 | 20240806 | 175100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 66 | 20240806 | 175000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 67 | 20240806 | 174900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 68 | 20240806 | 174800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 69 | 20240806 | 174700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 70 | 20240806 | 174600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 71 | 20240806 | 174500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 72 | 20240806 | 174400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 73 | 20240806 | 174300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 74 | 20240806 | 174200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 75 | 20240806 | 174100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 76 | 20240806 | 174000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 77 | 20240806 | 173900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 78 | 20240806 | 173800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 79 | 20240806 | 173700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 80 | 20240806 | 173600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 81 | 20240806 | 173500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 82 | 20240806 | 173400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 83 | 20240806 | 173300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 84 | 20240806 | 173200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 85 | 20240806 | 173100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 86 | 20240806 | 173000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 87 | 20240806 | 172900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 88 | 20240806 | 172800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 89 | 20240806 | 172700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 90 | 20240806 | 172600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 91 | 20240806 | 172500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 92 | 20240806 | 172400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 11665 |
| 93 | 20240806 | 172300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 94 | 20240806 | 172200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 95 | 20240806 | 172100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 96 | 20240806 | 172000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 97 | 20240806 | 171900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 98 | 20240806 | 171800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 99 | 20240806 | 171700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 100 | 20240806 | 171600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 101 | 20240806 | 171500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 102 | 20240806 | 171400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 103 | 20240806 | 171300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 104 | 20240806 | 171200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 105 | 20240806 | 171100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 106 | 20240806 | 171000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 107 | 20240806 | 170900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 108 | 20240806 | 170800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 109 | 20240806 | 170700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 110 | 20240806 | 170600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 111 | 20240806 | 170500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 112 | 20240806 | 170400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 113 | 20240806 | 170300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 114 | 20240806 | 170200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 115 | 20240806 | 170100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 116 | 20240806 | 170000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 117 | 20240806 | 165900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 118 | 20240806 | 165800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 119 | 20240806 | 165700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 120 | 20240806 | 165600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 121 | 20240806 | 165500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 122 | 20240806 | 165400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 11665 |
| 123 | 20240806 | 165300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 124 | 20240806 | 165200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 125 | 20240806 | 165100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 126 | 20240806 | 165000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 127 | 20240806 | 164900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 128 | 20240806 | 164800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 129 | 20240806 | 164700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 130 | 20240806 | 164600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 131 | 20240806 | 164500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 132 | 20240806 | 164400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 133 | 20240806 | 164300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 134 | 20240806 | 164200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 135 | 20240806 | 164100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 136 | 20240806 | 164000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 137 | 20240806 | 163900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 138 | 20240806 | 163800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 139 | 20240806 | 163700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 140 | 20240806 | 163600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 141 | 20240806 | 163500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 142 | 20240806 | 163400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 143 | 20240806 | 163300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 144 | 20240806 | 163200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 145 | 20240806 | 163100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 146 | 20240806 | 163000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 147 | 20240806 | 162900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 148 | 20240806 | 162800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 149 | 20240806 | 162700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 150 | 20240806 | 162600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 151 | 20240806 | 162500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 152 | 20240806 | 162400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 11665 |
| 153 | 20240806 | 162300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 154 | 20240806 | 162200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 155 | 20240806 | 162100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 156 | 20240806 | 162000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 157 | 20240806 | 161900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 158 | 20240806 | 161800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 159 | 20240806 | 161700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 160 | 20240806 | 161600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 161 | 20240806 | 161500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 162 | 20240806 | 161400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 163 | 20240806 | 161300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 164 | 20240806 | 161200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 165 | 20240806 | 161100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 166 | 20240806 | 161000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 167 | 20240806 | 160900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 168 | 20240806 | 160800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 169 | 20240806 | 160700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 170 | 20240806 | 160600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 171 | 20240806 | 160500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 172 | 20240806 | 160400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 173 | 20240806 | 160300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 174 | 20240806 | 160200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 175 | 20240806 | 160100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 176 | 20240806 | 160000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 177 | 20240806 | 155900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 178 | 20240806 | 155800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 179 | 20240806 | 155700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 180 | 20240806 | 155600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 181 | 20240806 | 155500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 182 | 20240806 | 155400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 11665 |
| 183 | 20240806 | 155300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 184 | 20240806 | 155200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 185 | 20240806 | 155100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 186 | 20240806 | 155000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 187 | 20240806 | 154900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 188 | 20240806 | 154800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 189 | 20240806 | 154700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 190 | 20240806 | 154600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 191 | 20240806 | 154500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 192 | 20240806 | 154400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 193 | 20240806 | 154300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 194 | 20240806 | 154200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 195 | 20240806 | 154100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 196 | 20240806 | 154000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 197 | 20240806 | 153900 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 198 | 20240806 | 153800 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 199 | 20240806 | 153700 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 200 | 20240806 | 153600 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 201 | 20240806 | 153500 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 202 | 20240806 | 153400 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 203 | 20240806 | 153300 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 204 | 20240806 | 153200 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 205 | 20240806 | 153100 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 0 |
| 206 | 20240806 | 153000 | 80038536200 | 106200 | 106200 | 106200 | 106200 | 11665 |
| 207 | 20240806 | 152900 | 78799713200 | 106600 | 106600 | 106600 | 106600 | 0 |
| 208 | 20240806 | 152800 | 78799713200 | 106600 | 106600 | 106600 | 106600 | 0 |
| 209 | 20240806 | 152700 | 78799713200 | 106600 | 106600 | 106600 | 106600 | 0 |
| 210 | 20240806 | 152600 | 78799713200 | 106600 | 106600 | 106600 | 106600 | 0 |
| 211 | 20240806 | 152500 | 78799713200 | 106600 | 106600 | 106600 | 106600 | 0 |
| 212 | 20240806 | 152400 | 78799713200 | 106600 | 106600 | 106600 | 106600 | 0 |
| 213 | 20240806 | 152300 | 78799713200 | 106600 | 106600 | 106600 | 106600 | 0 |
| 214 | 20240806 | 152200 | 78799713200 | 106600 | 106600 | 106600 | 106600 | 0 |
| 215 | 20240806 | 152100 | 78799713200 | 106600 | 106600 | 106600 | 106600 | 0 |
| 216 | 20240806 | 152000 | 78799713200 | 106600 | 106600 | 106600 | 106600 | 0 |
| 217 | 20240806 | 151900 | 78799713200 | 106600 | 106700 | 107200 | 106500 | 1407 |
| 218 | 20240806 | 151800 | 78649361200 | 106700 | 107000 | 107000 | 106500 | 1366 |
| 219 | 20240806 | 151700 | 78503599800 | 107000 | 106700 | 107000 | 106600 | 1367 |
| 220 | 20240806 | 151600 | 78357634200 | 106600 | 106800 | 107000 | 106600 | 1556 |
| 221 | 20240806 | 151500 | 78191459300 | 106800 | 106900 | 107000 | 106800 | 1347 |
| 222 | 20240806 | 151400 | 78047500100 | 107000 | 106900 | 107000 | 106600 | 1127 |
| 223 | 20240806 | 151300 | 77927087900 | 106900 | 106900 | 107000 | 106700 | 988 |
| 224 | 20240806 | 151200 | 77821470400 | 106800 | 106800 | 107000 | 106700 | 822 |
| 225 | 20240806 | 151100 | 77733606300 | 106800 | 107000 | 107000 | 106700 | 1793 |
| 226 | 20240806 | 151000 | 77541927900 | 107000 | 107100 | 107200 | 106900 | 1169 |
| 227 | 20240806 | 150900 | 77416774500 | 107100 | 107300 | 107400 | 107000 | 3013 |
| 228 | 20240806 | 150800 | 77093572000 | 107300 | 107200 | 107300 | 107200 | 1335 |
| 229 | 20240806 | 150700 | 76950391200 | 107200 | 107100 | 107200 | 107000 | 716 |
| 230 | 20240806 | 150600 | 76873653900 | 107100 | 107200 | 107300 | 107100 | 1895 |
| 231 | 20240806 | 150500 | 76670487800 | 107300 | 107200 | 107300 | 107100 | 911 |
| 232 | 20240806 | 150400 | 76572804600 | 107200 | 107200 | 107200 | 107100 | 1300 |
| 233 | 20240806 | 150300 | 76433503700 | 107100 | 107100 | 107200 | 106900 | 725 |
| 234 | 20240806 | 150200 | 76355866100 | 107100 | 107200 | 107200 | 106800 | 2217 |
| 235 | 20240806 | 150100 | 76118555800 | 107100 | 107300 | 107400 | 107100 | 883 |
| 236 | 20240806 | 150000 | 76023904200 | 107200 | 107400 | 107500 | 107200 | 980 |
| 237 | 20240806 | 145900 | 75918721100 | 107400 | 107500 | 107500 | 107200 | 724 |
| 238 | 20240806 | 145800 | 75840988200 | 107500 | 107300 | 107500 | 107200 | 1487 |
| 239 | 20240806 | 145700 | 75681353200 | 107300 | 107100 | 107300 | 107000 | 1361 |
| 240 | 20240806 | 145600 | 75535531300 | 107100 | 107000 | 107200 | 107000 | 559 |
| 241 | 20240806 | 145500 | 75475663600 | 107000 | 107100 | 107200 | 106900 | 1195 |
| 242 | 20240806 | 145400 | 75347721100 | 107000 | 107200 | 107200 | 107000 | 771 |
| 243 | 20240806 | 145300 | 75265125400 | 107200 | 107000 | 107200 | 107000 | 747 |
| 244 | 20240806 | 145200 | 75185090900 | 107100 | 106900 | 107100 | 106900 | 534 |
| 245 | 20240806 | 145100 | 75127930800 | 106900 | 107100 | 107200 | 106800 | 1624 |
| 246 | 20240806 | 145000 | 74954223100 | 107100 | 107200 | 107200 | 107000 | 1045 |
| 247 | 20240806 | 144900 | 74842280200 | 107200 | 107000 | 107200 | 107000 | 560 |
| 248 | 20240806 | 144800 | 74782316900 | 107100 | 107000 | 107100 | 106900 | 1727 |
| 249 | 20240806 | 144700 | 74597577100 | 107000 | 106900 | 107100 | 106800 | 1420 |
| 250 | 20240806 | 144600 | 74445685400 | 106900 | 107000 | 107100 | 106900 | 869 |
| 251 | 20240806 | 144500 | 74352733900 | 107000 | 107000 | 107100 | 106900 | 726 |
| 252 | 20240806 | 144400 | 74275056500 | 107000 | 106700 | 107000 | 106700 | 513 |
| 253 | 20240806 | 144300 | 74220249100 | 106800 | 106600 | 106800 | 106600 | 535 |
| 254 | 20240806 | 144200 | 74163169700 | 106700 | 106600 | 106700 | 106500 | 731 |
| 255 | 20240806 | 144100 | 74085223900 | 106600 | 106500 | 106700 | 106500 | 229 |
| 256 | 20240806 | 144000 | 74060818600 | 106600 | 106500 | 106600 | 106400 | 222 |
| 257 | 20240806 | 143900 | 74037181500 | 106700 | 106500 | 106700 | 106400 | 508 |
| 258 | 20240806 | 143800 | 73983104200 | 106500 | 106500 | 106500 | 106300 | 530 |
| 259 | 20240806 | 143700 | 73926694300 | 106500 | 106400 | 106600 | 106400 | 403 |
| 260 | 20240806 | 143600 | 73883777100 | 106400 | 106600 | 106700 | 106300 | 665 |
| 261 | 20240806 | 143500 | 73812965200 | 106600 | 106500 | 106700 | 106500 | 377 |
| 262 | 20240806 | 143400 | 73772778600 | 106500 | 106500 | 106600 | 106400 | 337 |
| 263 | 20240806 | 143300 | 73736879800 | 106500 | 106400 | 106500 | 106400 | 470 |
| 264 | 20240806 | 143200 | 73686840600 | 106500 | 106600 | 106700 | 106400 | 979 |
| 265 | 20240806 | 143100 | 73582554000 | 106600 | 107000 | 107000 | 106500 | 1519 |
| 266 | 20240806 | 143000 | 73420330700 | 107100 | 107100 | 107200 | 107000 | 554 |
| 267 | 20240806 | 142900 | 73360998100 | 107100 | 107100 | 107100 | 107000 | 291 |
| 268 | 20240806 | 142800 | 73329846300 | 107100 | 107100 | 107100 | 106900 | 500 |
| 269 | 20240806 | 142700 | 73276333700 | 107000 | 107300 | 107300 | 106900 | 864 |
| 270 | 20240806 | 142600 | 73183820400 | 107300 | 107300 | 107300 | 107200 | 523 |
| 271 | 20240806 | 142500 | 73127714000 | 107300 | 107000 | 107300 | 107000 | 972 |
| 272 | 20240806 | 142400 | 73023544200 | 107000 | 107200 | 107300 | 107000 | 730 |
| 273 | 20240806 | 142300 | 72945320000 | 107200 | 107200 | 107300 | 107100 | 841 |
| 274 | 20240806 | 142200 | 72855126200 | 107200 | 107000 | 107200 | 107000 | 556 |
| 275 | 20240806 | 142100 | 72795605300 | 107000 | 106700 | 107000 | 106700 | 382 |
| 276 | 20240806 | 142000 | 72754765200 | 106800 | 106600 | 106900 | 106600 | 856 |
| 277 | 20240806 | 141900 | 72663389200 | 106600 | 106500 | 106600 | 106400 | 527 |
| 278 | 20240806 | 141800 | 72607236900 | 106600 | 106400 | 106600 | 106300 | 741 |
| 279 | 20240806 | 141700 | 72528388000 | 106300 | 106300 | 106300 | 106100 | 492 |
| 280 | 20240806 | 141600 | 72476129600 | 106200 | 106000 | 106300 | 105900 | 963 |
| 281 | 20240806 | 141500 | 72374015200 | 106000 | 105600 | 106000 | 105600 | 704 |
| 282 | 20240806 | 141400 | 72299534300 | 105600 | 105600 | 105700 | 105500 | 507 |
| 283 | 20240806 | 141300 | 72246013900 | 105700 | 105700 | 105700 | 105500 | 448 |
| 284 | 20240806 | 141200 | 72198704200 | 105600 | 105600 | 105700 | 105500 | 556 |
| 285 | 20240806 | 141100 | 72139995300 | 105600 | 105600 | 105600 | 105500 | 805 |
| 286 | 20240806 | 141000 | 72055051300 | 105600 | 105700 | 105800 | 105500 | 767 |
| 287 | 20240806 | 140900 | 71974045100 | 105700 | 105900 | 105900 | 105600 | 472 |
| 288 | 20240806 | 140800 | 71924144300 | 105900 | 105400 | 105900 | 105400 | 1307 |
| 289 | 20240806 | 140700 | 71786113600 | 105500 | 105600 | 105600 | 105400 | 1052 |
| 290 | 20240806 | 140600 | 71675129100 | 105600 | 105500 | 105700 | 105500 | 621 |
| 291 | 20240806 | 140500 | 71609569200 | 105500 | 105700 | 105900 | 105500 | 1690 |
| 292 | 20240806 | 140400 | 71431091900 | 105900 | 105800 | 105900 | 105700 | 269 |
| 293 | 20240806 | 140300 | 71402624800 | 105800 | 106100 | 106100 | 105700 | 950 |
| 294 | 20240806 | 140200 | 71301992200 | 106100 | 106000 | 106100 | 105900 | 357 |
| 295 | 20240806 | 140100 | 71264143900 | 105900 | 106200 | 106200 | 105900 | 1264 |
| 296 | 20240806 | 140000 | 71130096500 | 106200 | 106100 | 106200 | 106000 | 710 |
| 297 | 20240806 | 135900 | 71054772000 | 106000 | 106100 | 106100 | 105700 | 1515 |
| 298 | 20240806 | 135800 | 70894235200 | 106100 | 106200 | 106400 | 106000 | 1002 |
| 299 | 20240806 | 135700 | 70787867800 | 106200 | 106400 | 106400 | 106100 | 1584 |
| 300 | 20240806 | 135600 | 70619572400 | 106400 | 106800 | 106800 | 106300 | 570 |
| 301 | 20240806 | 135500 | 70558844300 | 106800 | 106800 | 106900 | 106600 | 570 |
| 302 | 20240806 | 135400 | 70497969200 | 106800 | 106900 | 106900 | 106700 | 621 |
| 303 | 20240806 | 135300 | 70431670500 | 106700 | 106800 | 107000 | 106500 | 2457 |
| 304 | 20240806 | 135200 | 70169539100 | 106800 | 106600 | 107100 | 106300 | 3529 |
| 305 | 20240806 | 135100 | 69793727200 | 106600 | 106800 | 107100 | 106600 | 984 |
| 306 | 20240806 | 135000 | 69688607800 | 106600 | 106900 | 107000 | 106500 | 1229 |
| 307 | 20240806 | 134900 | 69557460000 | 106900 | 107100 | 107100 | 106800 | 1219 |
| 308 | 20240806 | 134800 | 69427040500 | 107100 | 107300 | 107300 | 107000 | 1194 |
| 309 | 20240806 | 134700 | 69299135300 | 107200 | 107200 | 107300 | 107100 | 674 |
| 310 | 20240806 | 134600 | 69226878200 | 107200 | 107500 | 107500 | 107200 | 1208 |
| 311 | 20240806 | 134500 | 69097200300 | 107400 | 107700 | 107700 | 107400 | 534 |
| 312 | 20240806 | 134400 | 69039808400 | 107700 | 107800 | 107800 | 107400 | 1071 |
| 313 | 20240806 | 134300 | 68924512200 | 107800 | 107600 | 107800 | 107600 | 358 |
| 314 | 20240806 | 134200 | 68885954400 | 107500 | 107600 | 107800 | 107500 | 337 |
| 315 | 20240806 | 134100 | 68849698500 | 107800 | 107400 | 107800 | 107300 | 1657 |
| 316 | 20240806 | 134000 | 68671590500 | 107400 | 107400 | 107400 | 107200 | 1016 |
| 317 | 20240806 | 133900 | 68562544200 | 107400 | 107200 | 107500 | 107100 | 479 |
| 318 | 20240806 | 133800 | 68511152800 | 107200 | 107100 | 107500 | 107100 | 605 |
| 319 | 20240806 | 133700 | 68446316000 | 107100 | 107500 | 107500 | 107100 | 886 |
| 320 | 20240806 | 133600 | 68351187900 | 107500 | 107200 | 107500 | 107100 | 1505 |
| 321 | 20240806 | 133500 | 68189454200 | 107200 | 107100 | 107200 | 106800 | 956 |
| 322 | 20240806 | 133400 | 68087152100 | 107100 | 107400 | 107400 | 107000 | 1195 |
| 323 | 20240806 | 133300 | 67959011100 | 107400 | 107500 | 107500 | 107300 | 1488 |
| 324 | 20240806 | 133200 | 67799230100 | 107500 | 107800 | 108000 | 107400 | 2323 |
| 325 | 20240806 | 133100 | 67549433100 | 107900 | 107700 | 107900 | 107700 | 671 |
| 326 | 20240806 | 133000 | 67477053800 | 107700 | 107700 | 107900 | 107700 | 347 |
| 327 | 20240806 | 132900 | 67439639400 | 107900 | 107900 | 107900 | 107600 | 1866 |
| 328 | 20240806 | 132800 | 67238502500 | 107900 | 108100 | 108300 | 107800 | 1518 |
| 329 | 20240806 | 132700 | 67074429500 | 108100 | 108400 | 108500 | 108100 | 991 |
| 330 | 20240806 | 132600 | 66967034700 | 108300 | 108300 | 108400 | 108200 | 548 |
| 331 | 20240806 | 132500 | 66907671100 | 108400 | 108400 | 108400 | 108300 | 251 |
| 332 | 20240806 | 132400 | 66880463500 | 108300 | 108200 | 108400 | 108100 | 2155 |
| 333 | 20240806 | 132300 | 66647125400 | 108200 | 108200 | 108200 | 108100 | 378 |
| 334 | 20240806 | 132200 | 66606247100 | 108200 | 108100 | 108200 | 108100 | 709 |
| 335 | 20240806 | 132100 | 66529542500 | 108100 | 108200 | 108200 | 108100 | 1145 |
| 336 | 20240806 | 132000 | 66405747200 | 108300 | 108100 | 108300 | 108100 | 538 |
| 337 | 20240806 | 131900 | 66347539400 | 108100 | 108300 | 108300 | 108100 | 187 |
| 338 | 20240806 | 131800 | 66327306600 | 108300 | 108300 | 108300 | 108100 | 806 |
| 339 | 20240806 | 131700 | 66240088200 | 108200 | 108100 | 108300 | 108100 | 301 |
| 340 | 20240806 | 131600 | 66207520800 | 108100 | 108400 | 108400 | 108100 | 620 |
| 341 | 20240806 | 131500 | 66140404700 | 108400 | 108000 | 108600 | 108000 | 3394 |
| 342 | 20240806 | 131400 | 65772598300 | 107900 | 107800 | 108000 | 107700 | 323 |
| 343 | 20240806 | 131300 | 65737746200 | 107800 | 108000 | 108100 | 107800 | 742 |
| 344 | 20240806 | 131200 | 65657634000 | 108000 | 108000 | 108000 | 107900 | 705 |
| 345 | 20240806 | 131100 | 65581554400 | 107900 | 107800 | 107900 | 107800 | 367 |
| 346 | 20240806 | 131000 | 65541966800 | 107800 | 107600 | 107800 | 107600 | 186 |
| 347 | 20240806 | 130900 | 65521930700 | 107500 | 107800 | 107800 | 107500 | 561 |
| 348 | 20240806 | 130800 | 65461524800 | 107800 | 108000 | 108100 | 107700 | 1217 |
| 349 | 20240806 | 130700 | 65330106900 | 108000 | 108000 | 108300 | 107700 | 2725 |
| 350 | 20240806 | 130600 | 65035924800 | 108000 | 108000 | 108300 | 107900 | 1429 |
| 351 | 20240806 | 130500 | 64881544700 | 108000 | 108500 | 108500 | 108000 | 1091 |
| 352 | 20240806 | 130400 | 64763485900 | 108400 | 108400 | 108600 | 108200 | 579 |
| 353 | 20240806 | 130300 | 64700730200 | 108400 | 108300 | 108700 | 108000 | 2291 |
| 354 | 20240806 | 130200 | 64452213900 | 108200 | 108100 | 108400 | 107800 | 2250 |
| 355 | 20240806 | 130100 | 64208742100 | 108200 | 108000 | 108200 | 107900 | 938 |
| 356 | 20240806 | 130000 | 64107414400 | 108000 | 108200 | 108200 | 107900 | 893 |
| 357 | 20240806 | 125900 | 64010911200 | 108200 | 107800 | 108300 | 107800 | 4105 |
| 358 | 20240806 | 125800 | 63567544400 | 107800 | 107800 | 107800 | 107600 | 375 |
| 359 | 20240806 | 125700 | 63527156500 | 107800 | 107500 | 107800 | 107500 | 853 |
| 360 | 20240806 | 125600 | 63435249700 | 107600 | 107200 | 107700 | 107100 | 1555 |
| 361 | 20240806 | 125500 | 63268314100 | 107300 | 106900 | 107400 | 106900 | 1262 |
| 362 | 20240806 | 125400 | 63133111600 | 106900 | 107300 | 107300 | 106800 | 1419 |
| 363 | 20240806 | 125300 | 62981205300 | 107400 | 107300 | 107500 | 107300 | 612 |
| 364 | 20240806 | 125200 | 62915486400 | 107300 | 107600 | 107600 | 107300 | 1419 |
| 365 | 20240806 | 125100 | 62762954400 | 107600 | 107300 | 107600 | 107300 | 1409 |
| 366 | 20240806 | 125000 | 62611535300 | 107400 | 107300 | 107400 | 107300 | 533 |
| 367 | 20240806 | 124900 | 62554317000 | 107300 | 107400 | 107400 | 107100 | 767 |
| 368 | 20240806 | 124800 | 62472039700 | 107400 | 107300 | 107400 | 107300 | 591 |
| 369 | 20240806 | 124700 | 62408603000 | 107300 | 107200 | 107300 | 107100 | 454 |
| 370 | 20240806 | 124600 | 62359945500 | 107200 | 106800 | 107200 | 106800 | 2775 |
| 371 | 20240806 | 124500 | 62063017500 | 106800 | 106600 | 106800 | 106600 | 524 |
| 372 | 20240806 | 124400 | 62007126100 | 106600 | 106600 | 106600 | 106500 | 275 |
| 373 | 20240806 | 124300 | 61977816600 | 106600 | 106600 | 106600 | 106500 | 258 |
| 374 | 20240806 | 124200 | 61950325700 | 106600 | 106500 | 106600 | 106500 | 252 |
| 375 | 20240806 | 124100 | 61923481000 | 106500 | 106400 | 106500 | 106400 | 268 |
| 376 | 20240806 | 124000 | 61894952400 | 106400 | 106500 | 106500 | 106300 | 397 |
| 377 | 20240806 | 123900 | 61852710600 | 106500 | 106800 | 106800 | 106400 | 1560 |
| 378 | 20240806 | 123800 | 61686441000 | 106700 | 106700 | 106800 | 106600 | 430 |
| 379 | 20240806 | 123700 | 61640559700 | 106700 | 106600 | 106700 | 106500 | 748 |
| 380 | 20240806 | 123600 | 61560818300 | 106600 | 106500 | 106600 | 106500 | 416 |
| 381 | 20240806 | 123500 | 61516488500 | 106500 | 106400 | 106500 | 106400 | 784 |
| 382 | 20240806 | 123400 | 61433020900 | 106400 | 106400 | 106400 | 106400 | 108 |
| 383 | 20240806 | 123300 | 61421529700 | 106400 | 106400 | 106400 | 106300 | 330 |
| 384 | 20240806 | 123200 | 61386438900 | 106300 | 106300 | 106400 | 106200 | 912 |
| 385 | 20240806 | 123100 | 61289461900 | 106300 | 106300 | 106300 | 106200 | 265 |
| 386 | 20240806 | 123000 | 61261302000 | 106300 | 106300 | 106300 | 106300 | 104 |
| 387 | 20240806 | 122900 | 61250246800 | 106300 | 106300 | 106300 | 106200 | 132 |
| 388 | 20240806 | 122800 | 61236221800 | 106300 | 106300 | 106400 | 106200 | 321 |
| 389 | 20240806 | 122700 | 61202110000 | 106300 | 106400 | 106400 | 106300 | 143 |
| 390 | 20240806 | 122600 | 61186904100 | 106400 | 106100 | 106400 | 106100 | 434 |
| 391 | 20240806 | 122500 | 61140804000 | 106100 | 106200 | 106200 | 106100 | 524 |
| 392 | 20240806 | 122400 | 61085199400 | 106200 | 106300 | 106300 | 106100 | 421 |
| 393 | 20240806 | 122300 | 61040483800 | 106400 | 106600 | 106600 | 106300 | 707 |
| 394 | 20240806 | 122200 | 60965194200 | 106500 | 106500 | 106600 | 106300 | 337 |
| 395 | 20240806 | 122100 | 60929310900 | 106400 | 106200 | 106400 | 106200 | 358 |
| 396 | 20240806 | 122000 | 60891263400 | 106100 | 106100 | 106200 | 106100 | 134 |
| 397 | 20240806 | 121900 | 60877045700 | 106100 | 106100 | 106100 | 106000 | 720 |
| 398 | 20240806 | 121800 | 60800668600 | 106100 | 106000 | 106100 | 105900 | 281 |
| 399 | 20240806 | 121700 | 60770864500 | 106000 | 105700 | 106200 | 105700 | 1050 |
| 400 | 20240806 | 121600 | 60659644000 | 105700 | 105700 | 105700 | 105600 | 303 |
| 401 | 20240806 | 121500 | 60627628800 | 105700 | 105300 | 105700 | 105300 | 471 |
| 402 | 20240806 | 121400 | 60577940300 | 105300 | 105400 | 105500 | 105300 | 484 |
| 403 | 20240806 | 121300 | 60526952200 | 105500 | 105700 | 105700 | 105300 | 2475 |
| 404 | 20240806 | 121200 | 60265762700 | 105800 | 105700 | 106000 | 105600 | 403 |
| 405 | 20240806 | 121100 | 60223130200 | 105600 | 105600 | 105800 | 105500 | 545 |
| 406 | 20240806 | 121000 | 60165567200 | 105600 | 105600 | 106000 | 105500 | 665 |
| 407 | 20240806 | 120900 | 60095288300 | 105700 | 106400 | 106400 | 105600 | 933 |
| 408 | 20240806 | 120800 | 59996581200 | 106400 | 105600 | 106400 | 105500 | 2401 |
| 409 | 20240806 | 120700 | 59742006600 | 105600 | 105600 | 105600 | 105500 | 208 |
| 410 | 20240806 | 120600 | 59720057700 | 105600 | 105300 | 105700 | 105300 | 579 |
| 411 | 20240806 | 120500 | 59658997000 | 105300 | 105200 | 105400 | 105200 | 608 |
| 412 | 20240806 | 120400 | 59594973000 | 105200 | 105400 | 105400 | 105200 | 308 |
| 413 | 20240806 | 120300 | 59562534800 | 105400 | 105800 | 105800 | 105300 | 626 |
| 414 | 20240806 | 120200 | 59496494900 | 105800 | 105400 | 105900 | 105400 | 1415 |
| 415 | 20240806 | 120100 | 59347082800 | 105400 | 105600 | 105600 | 105400 | 496 |
| 416 | 20240806 | 120000 | 59294758200 | 105600 | 106000 | 106100 | 105500 | 2003 |
| 417 | 20240806 | 115900 | 59082816100 | 106100 | 106100 | 106100 | 106000 | 531 |
| 418 | 20240806 | 115800 | 59026522800 | 106100 | 106100 | 106100 | 106000 | 97 |
| 419 | 20240806 | 115700 | 59016234300 | 106000 | 106200 | 106200 | 105900 | 1650 |
| 420 | 20240806 | 115600 | 58841302700 | 106200 | 106000 | 106200 | 106000 | 151 |
| 421 | 20240806 | 115500 | 58825287400 | 106000 | 106100 | 106200 | 106000 | 440 |
| 422 | 20240806 | 115400 | 58778610300 | 106000 | 106500 | 106500 | 106000 | 1189 |
| 423 | 20240806 | 115300 | 58652229700 | 106500 | 106500 | 106500 | 106400 | 625 |
| 424 | 20240806 | 115200 | 58585675000 | 106500 | 106600 | 106600 | 106400 | 356 |
| 425 | 20240806 | 115100 | 58547758500 | 106600 | 106400 | 106600 | 106400 | 140 |
| 426 | 20240806 | 115000 | 58532838900 | 106400 | 106700 | 106800 | 106400 | 926 |
| 427 | 20240806 | 114900 | 58434127800 | 106600 | 107000 | 107000 | 106600 | 941 |
| 428 | 20240806 | 114800 | 58333659500 | 107000 | 107100 | 107100 | 106900 | 1102 |
| 429 | 20240806 | 114700 | 58215744700 | 107100 | 106900 | 107100 | 106800 | 713 |
| 430 | 20240806 | 114600 | 58139470700 | 106900 | 106800 | 106900 | 106800 | 805 |
| 431 | 20240806 | 114500 | 58053441800 | 106800 | 106700 | 106900 | 106600 | 808 |
| 432 | 20240806 | 114400 | 57967194100 | 106700 | 106800 | 106900 | 106600 | 485 |
| 433 | 20240806 | 114300 | 57915417000 | 106900 | 107000 | 107100 | 106900 | 1607 |
| 434 | 20240806 | 114200 | 57743487800 | 107000 | 106800 | 107000 | 106700 | 2159 |
| 435 | 20240806 | 114100 | 57512815300 | 106800 | 106700 | 106800 | 106600 | 923 |
| 436 | 20240806 | 114000 | 57414290200 | 106800 | 106400 | 106800 | 106400 | 4184 |
| 437 | 20240806 | 113900 | 56968329400 | 106400 | 106300 | 106400 | 106300 | 419 |
| 438 | 20240806 | 113800 | 56923783700 | 106200 | 106000 | 106200 | 105900 | 366 |
| 439 | 20240806 | 113700 | 56884988500 | 105900 | 105900 | 106100 | 105800 | 778 |
| 440 | 20240806 | 113600 | 56802563200 | 105900 | 105800 | 105900 | 105800 | 531 |
| 441 | 20240806 | 113500 | 56746377800 | 105800 | 106100 | 106100 | 105800 | 996 |
| 442 | 20240806 | 113400 | 56640852300 | 106100 | 106300 | 106400 | 106000 | 688 |
| 443 | 20240806 | 113300 | 56567816000 | 106400 | 106300 | 106400 | 106200 | 578 |
| 444 | 20240806 | 113200 | 56506391000 | 106400 | 106400 | 106400 | 106300 | 230 |
| 445 | 20240806 | 113100 | 56481934400 | 106400 | 106400 | 106500 | 106400 | 1130 |
| 446 | 20240806 | 113000 | 56361657700 | 106400 | 106400 | 106500 | 106300 | 381 |
| 447 | 20240806 | 112900 | 56321117500 | 106400 | 106500 | 106500 | 106400 | 803 |
| 448 | 20240806 | 112800 | 56235611300 | 106500 | 106300 | 106500 | 106200 | 1179 |
| 449 | 20240806 | 112700 | 56110260400 | 106400 | 106000 | 106400 | 105900 | 6034 |
| 450 | 20240806 | 112600 | 55470592800 | 105900 | 106000 | 106000 | 105900 | 723 |
| 451 | 20240806 | 112500 | 55393979000 | 106000 | 105900 | 106000 | 105800 | 476 |
| 452 | 20240806 | 112400 | 55343554300 | 105900 | 106000 | 106000 | 105700 | 318 |
| 453 | 20240806 | 112300 | 55309901400 | 106000 | 105900 | 106000 | 105700 | 1996 |
| 454 | 20240806 | 112200 | 55098473700 | 105900 | 105700 | 106000 | 105600 | 687 |
| 455 | 20240806 | 112100 | 55025775900 | 105700 | 105800 | 105800 | 105600 | 599 |
| 456 | 20240806 | 112000 | 54962449700 | 105700 | 105700 | 105900 | 105700 | 1449 |
| 457 | 20240806 | 111900 | 54809152500 | 105800 | 105600 | 105800 | 105500 | 738 |
| 458 | 20240806 | 111800 | 54731187300 | 105600 | 105700 | 105800 | 105600 | 969 |
| 459 | 20240806 | 111700 | 54628713200 | 105700 | 105800 | 105800 | 105600 | 366 |
| 460 | 20240806 | 111600 | 54590026500 | 105800 | 105700 | 105800 | 105500 | 764 |
| 461 | 20240806 | 111500 | 54509345900 | 105700 | 105700 | 106000 | 105600 | 1199 |
| 462 | 20240806 | 111400 | 54382542600 | 105700 | 105200 | 105700 | 105200 | 1837 |
| 463 | 20240806 | 111300 | 54189001300 | 105200 | 105400 | 105600 | 105100 | 1134 |
| 464 | 20240806 | 111200 | 54069646400 | 105300 | 105800 | 105900 | 105300 | 1531 |
| 465 | 20240806 | 111100 | 53907709900 | 105800 | 105600 | 105800 | 105400 | 749 |
| 466 | 20240806 | 111000 | 53828634900 | 105500 | 105300 | 106000 | 105200 | 1354 |
| 467 | 20240806 | 110900 | 53685720100 | 105300 | 105300 | 105400 | 105200 | 996 |
| 468 | 20240806 | 110800 | 53580835300 | 105300 | 105700 | 105900 | 105300 | 1147 |
| 469 | 20240806 | 110700 | 53459742000 | 105700 | 106400 | 106400 | 105600 | 1569 |
| 470 | 20240806 | 110600 | 53293452600 | 106500 | 106400 | 106500 | 106300 | 1704 |
| 471 | 20240806 | 110500 | 53112103900 | 106500 | 106400 | 106600 | 106300 | 652 |
| 472 | 20240806 | 110400 | 53042674500 | 106500 | 106500 | 106600 | 106400 | 1335 |
| 473 | 20240806 | 110300 | 52900489300 | 106600 | 106800 | 106800 | 106600 | 1062 |
| 474 | 20240806 | 110200 | 52787152400 | 106800 | 106300 | 106900 | 106300 | 3150 |
| 475 | 20240806 | 110100 | 52451377100 | 106200 | 105900 | 106200 | 105800 | 16558 |
| 476 | 20240806 | 110000 | 50696762100 | 105900 | 105900 | 105900 | 105800 | 651 |
| 477 | 20240806 | 105900 | 50627829000 | 105900 | 105600 | 105900 | 105500 | 1286 |
| 478 | 20240806 | 105800 | 50491890200 | 105500 | 105700 | 105700 | 105400 | 617 |
| 479 | 20240806 | 105700 | 50426725900 | 105400 | 105500 | 105700 | 105300 | 2315 |
| 480 | 20240806 | 105600 | 50182368500 | 105600 | 105500 | 105700 | 105400 | 2612 |
| 481 | 20240806 | 105500 | 49906699400 | 105500 | 105600 | 105600 | 105400 | 1157 |
| 482 | 20240806 | 105400 | 49784636300 | 105500 | 105600 | 105700 | 105300 | 1732 |
| 483 | 20240806 | 105300 | 49601958900 | 105600 | 105600 | 105700 | 105500 | 1393 |
| 484 | 20240806 | 105200 | 49454895000 | 105600 | 106000 | 106000 | 105600 | 959 |
| 485 | 20240806 | 105100 | 49353448400 | 106000 | 105100 | 106000 | 105000 | 2066 |
| 486 | 20240806 | 105000 | 49135516700 | 105100 | 104800 | 105100 | 104700 | 1632 |
| 487 | 20240806 | 104900 | 48964288400 | 104800 | 104900 | 105100 | 104700 | 1828 |
| 488 | 20240806 | 104800 | 48772575100 | 104800 | 104500 | 105000 | 104200 | 1667 |
| 489 | 20240806 | 104700 | 48598068500 | 104400 | 103200 | 104400 | 103200 | 1780 |
| 490 | 20240806 | 104600 | 48413149200 | 103200 | 104300 | 104300 | 103000 | 8566 |
| 491 | 20240806 | 104500 | 47527845300 | 104400 | 104100 | 104600 | 104100 | 3867 |
| 492 | 20240806 | 104400 | 47124337000 | 104000 | 104000 | 104400 | 103800 | 2592 |
| 493 | 20240806 | 104300 | 46854755500 | 103900 | 102900 | 103900 | 102600 | 4466 |
| 494 | 20240806 | 104200 | 46394512500 | 102800 | 103600 | 103600 | 102800 | 3344 |
| 495 | 20240806 | 104100 | 46049445000 | 103700 | 103700 | 103900 | 103500 | 3383 |
| 496 | 20240806 | 104000 | 45698895300 | 103700 | 103900 | 104200 | 103700 | 1978 |
| 497 | 20240806 | 103900 | 45493361200 | 104000 | 104500 | 104600 | 103600 | 5210 |
| 498 | 20240806 | 103800 | 44951348100 | 104500 | 104800 | 104800 | 104100 | 1539 |
| 499 | 20240806 | 103700 | 44790714200 | 104600 | 105100 | 105100 | 104000 | 7761 |
| 500 | 20240806 | 103600 | 43977001600 | 105000 | 105100 | 105100 | 104900 | 1581 |
| 501 | 20240806 | 103500 | 43810998900 | 105100 | 105500 | 106200 | 105000 | 3995 |
| 502 | 20240806 | 103400 | 43390555400 | 105600 | 105600 | 105700 | 105300 | 624 |
| 503 | 20240806 | 103300 | 43324731100 | 105400 | 105100 | 105700 | 105000 | 2056 |
| 504 | 20240806 | 103200 | 43108427200 | 105400 | 105600 | 105800 | 105000 | 2276 |
| 505 | 20240806 | 103100 | 42868486800 | 105700 | 106100 | 106200 | 105600 | 3545 |
| 506 | 20240806 | 103000 | 42492687200 | 106200 | 106400 | 106400 | 106100 | 2171 |
| 507 | 20240806 | 102900 | 42261848200 | 106400 | 106600 | 106700 | 106300 | 3197 |
| 508 | 20240806 | 102800 | 41921322100 | 106700 | 106800 | 106800 | 106600 | 1468 |
| 509 | 20240806 | 102700 | 41764689600 | 106800 | 106900 | 107100 | 106800 | 1091 |
| 510 | 20240806 | 102600 | 41647953800 | 107100 | 107000 | 107400 | 106800 | 5176 |
| 511 | 20240806 | 102500 | 41094265200 | 107000 | 107200 | 107200 | 107000 | 1113 |
| 512 | 20240806 | 102400 | 40975089000 | 107200 | 107400 | 107600 | 107000 | 1113 |
| 513 | 20240806 | 102300 | 40855719700 | 107400 | 107100 | 107500 | 106900 | 1444 |
| 514 | 20240806 | 102200 | 40700962800 | 107000 | 107100 | 107300 | 106900 | 1213 |
| 515 | 20240806 | 102100 | 40571063600 | 107100 | 107100 | 107200 | 106900 | 1702 |
| 516 | 20240806 | 102000 | 40388833200 | 107100 | 106900 | 107300 | 106900 | 1895 |
| 517 | 20240806 | 101900 | 40185890500 | 107000 | 107000 | 107100 | 106800 | 1716 |
| 518 | 20240806 | 101800 | 40002276400 | 106900 | 106700 | 107000 | 106600 | 1566 |
| 519 | 20240806 | 101700 | 39835070100 | 106700 | 107100 | 107100 | 106700 | 1678 |
| 520 | 20240806 | 101600 | 39655693100 | 107100 | 107200 | 107200 | 106900 | 1065 |
| 521 | 20240806 | 101500 | 39541623000 | 107200 | 107000 | 107200 | 107000 | 1180 |
| 522 | 20240806 | 101400 | 39415229900 | 107100 | 107100 | 107100 | 106800 | 2421 |
| 523 | 20240806 | 101300 | 39156245300 | 107100 | 107300 | 107300 | 107000 | 1205 |
| 524 | 20240806 | 101200 | 39027045200 | 107300 | 106700 | 107400 | 106700 | 1715 |
| 525 | 20240806 | 101100 | 38843488300 | 106800 | 107100 | 107100 | 106700 | 2150 |
| 526 | 20240806 | 101000 | 38613727100 | 107000 | 107400 | 107500 | 107000 | 1510 |
| 527 | 20240806 | 100900 | 38451854300 | 107400 | 107600 | 107900 | 107400 | 3084 |
| 528 | 20240806 | 100800 | 38120165700 | 107700 | 107800 | 108100 | 107600 | 2031 |
| 529 | 20240806 | 100700 | 37901290100 | 107800 | 108200 | 108300 | 107700 | 1703 |
| 530 | 20240806 | 100600 | 37717308200 | 108200 | 108400 | 108500 | 108200 | 1464 |
| 531 | 20240806 | 100500 | 37558619400 | 108400 | 108300 | 108500 | 108200 | 1111 |
| 532 | 20240806 | 100400 | 37438161300 | 108300 | 108600 | 108600 | 108300 | 981 |
| 533 | 20240806 | 100300 | 37331871300 | 108600 | 108900 | 108900 | 108400 | 1540 |
| 534 | 20240806 | 100200 | 37164606800 | 108900 | 109000 | 109000 | 108800 | 1938 |
| 535 | 20240806 | 100100 | 36953690100 | 109000 | 108900 | 109300 | 108600 | 2968 |
| 536 | 20240806 | 100000 | 36630211500 | 108700 | 108400 | 109000 | 108300 | 6989 |
| 537 | 20240806 | 095900 | 35870207300 | 108300 | 108000 | 108400 | 107900 | 1369 |
| 538 | 20240806 | 095800 | 35722266400 | 107900 | 108500 | 108500 | 107800 | 5078 |
| 539 | 20240806 | 095700 | 35172903000 | 108500 | 108700 | 108900 | 108400 | 5880 |
| 540 | 20240806 | 095600 | 34534169400 | 108700 | 108600 | 108800 | 108300 | 2646 |
| 541 | 20240806 | 095500 | 34247099100 | 108500 | 108400 | 108600 | 108300 | 1721 |
| 542 | 20240806 | 095400 | 34060469000 | 108400 | 107900 | 108400 | 107700 | 2533 |
| 543 | 20240806 | 095300 | 33786512800 | 108000 | 108000 | 108000 | 107500 | 2053 |
| 544 | 20240806 | 095200 | 33565284300 | 107800 | 107300 | 108000 | 107300 | 2547 |
| 545 | 20240806 | 095100 | 33291030800 | 107300 | 107100 | 107400 | 107100 | 1003 |
| 546 | 20240806 | 095000 | 33183423100 | 107100 | 107000 | 107300 | 106900 | 1901 |
| 547 | 20240806 | 094900 | 32979718800 | 107000 | 106800 | 107100 | 106700 | 2578 |
| 548 | 20240806 | 094800 | 32704331900 | 106900 | 106800 | 107200 | 106800 | 1665 |
| 549 | 20240806 | 094700 | 32526108200 | 107100 | 107300 | 107400 | 106700 | 1855 |
| 550 | 20240806 | 094600 | 32327632700 | 107400 | 107300 | 107500 | 107300 | 1328 |
| 551 | 20240806 | 094500 | 32185020500 | 107200 | 107100 | 107300 | 106900 | 1590 |
| 552 | 20240806 | 094400 | 32014775700 | 107000 | 107200 | 107300 | 107000 | 2085 |
| 553 | 20240806 | 094300 | 31791459700 | 107200 | 107000 | 107400 | 106900 | 1024 |
| 554 | 20240806 | 094200 | 31681732900 | 107000 | 107100 | 107200 | 106600 | 2270 |
| 555 | 20240806 | 094100 | 31439097600 | 107100 | 107300 | 107400 | 107100 | 1209 |
| 556 | 20240806 | 094000 | 31309470200 | 107400 | 107100 | 107500 | 106900 | 1119 |
| 557 | 20240806 | 093900 | 31189683900 | 107000 | 106600 | 107000 | 106500 | 1234 |
| 558 | 20240806 | 093800 | 31057949500 | 106600 | 106600 | 107700 | 106400 | 2168 |
| 559 | 20240806 | 093700 | 30826140400 | 106400 | 106900 | 107000 | 106100 | 3127 |
| 560 | 20240806 | 093600 | 30493204100 | 106900 | 107400 | 107600 | 106600 | 4794 |
| 561 | 20240806 | 093500 | 29979353600 | 107400 | 107400 | 108100 | 107400 | 1421 |
| 562 | 20240806 | 093400 | 29826537600 | 107400 | 108500 | 108700 | 107300 | 2795 |
| 563 | 20240806 | 093300 | 29524509100 | 108500 | 108900 | 109200 | 108500 | 3317 |
| 564 | 20240806 | 093200 | 29163411400 | 108700 | 108600 | 109000 | 108000 | 3822 |
| 565 | 20240806 | 093100 | 28747841800 | 108600 | 108000 | 109000 | 108000 | 6717 |
| 566 | 20240806 | 093000 | 28018087200 | 108100 | 108200 | 108300 | 107900 | 1324 |
| 567 | 20240806 | 092900 | 27875019700 | 108000 | 108700 | 108700 | 107700 | 1971 |
| 568 | 20240806 | 092800 | 27661795000 | 108500 | 108400 | 108700 | 108200 | 8066 |
| 569 | 20240806 | 092700 | 26786237300 | 108400 | 108000 | 108400 | 107300 | 4911 |
| 570 | 20240806 | 092600 | 26255865000 | 108100 | 108500 | 108500 | 108100 | 4487 |
| 571 | 20240806 | 092500 | 25769641300 | 108500 | 108000 | 108500 | 107900 | 5888 |
| 572 | 20240806 | 092400 | 25131747400 | 108000 | 107800 | 108100 | 107700 | 5406 |
| 573 | 20240806 | 092300 | 24548311100 | 107800 | 107500 | 107900 | 107300 | 5888 |
| 574 | 20240806 | 092200 | 23913911000 | 107400 | 107100 | 107700 | 107000 | 7793 |
| 575 | 20240806 | 092100 | 23076411400 | 107100 | 106900 | 107300 | 106900 | 1487 |
| 576 | 20240806 | 092000 | 22917286600 | 106800 | 107500 | 107500 | 106600 | 5793 |
| 577 | 20240806 | 091900 | 22297877200 | 107500 | 106800 | 107500 | 106500 | 2638 |
| 578 | 20240806 | 091800 | 22015553400 | 106800 | 107000 | 107400 | 106500 | 15158 |
| 579 | 20240806 | 091700 | 20396382800 | 107000 | 106600 | 107500 | 106400 | 7701 |
| 580 | 20240806 | 091600 | 19572139900 | 106100 | 105900 | 106700 | 105900 | 3761 |
| 581 | 20240806 | 091500 | 19172403000 | 105900 | 105900 | 106400 | 105800 | 2261 |
| 582 | 20240806 | 091400 | 18932819600 | 105800 | 106100 | 106400 | 105600 | 3303 |
| 583 | 20240806 | 091300 | 18582295400 | 106300 | 106700 | 106700 | 105600 | 5576 |
| 584 | 20240806 | 091200 | 17990406000 | 106700 | 105700 | 107100 | 105600 | 7250 |
| 585 | 20240806 | 091100 | 17217474000 | 105700 | 103900 | 106200 | 103900 | 8269 |
| 586 | 20240806 | 091000 | 16345216700 | 103900 | 103700 | 103900 | 103500 | 8355 |
| 587 | 20240806 | 090900 | 15479655000 | 103600 | 103600 | 104300 | 103300 | 4854 |
| 588 | 20240806 | 090800 | 14976528800 | 103600 | 102900 | 103600 | 102500 | 5891 |
| 589 | 20240806 | 090700 | 14370470600 | 102700 | 105100 | 105100 | 102700 | 7962 |
| 590 | 20240806 | 090600 | 13541101300 | 105100 | 106000 | 106100 | 105000 | 10774 |
| 591 | 20240806 | 090500 | 12403835000 | 106100 | 107100 | 107800 | 106000 | 16595 |
| 592 | 20240806 | 090400 | 10627185600 | 107600 | 106500 | 108100 | 106000 | 17366 |
| 593 | 20240806 | 090300 | 8767676400 | 106300 | 105400 | 107500 | 105300 | 7265 |
| 594 | 20240806 | 090200 | 7996602000 | 105300 | 106800 | 107200 | 105000 | 12741 |
| 595 | 20240806 | 090100 | 6647391600 | 106800 | 108200 | 109200 | 105000 | 15970 |
| 596 | 20240806 | 090000 | 4933626000 | 108300 | 108000 | 109100 | 107000 | 45370 |