35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 12396 |
| 3 | 20240806 | 185500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 4 | 20240806 | 185400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 5 | 20240806 | 185300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 6 | 20240806 | 185200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 7 | 20240806 | 185100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 8 | 20240806 | 185000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 9 | 20240806 | 184900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 10 | 20240806 | 184800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 11 | 20240806 | 184700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 12 | 20240806 | 184600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 13 | 20240806 | 184500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 14 | 20240806 | 184400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 15 | 20240806 | 184300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 16 | 20240806 | 184200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 17 | 20240806 | 184100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 18 | 20240806 | 184000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 19 | 20240806 | 183900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 20 | 20240806 | 183800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 21 | 20240806 | 183700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 22 | 20240806 | 183600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 23 | 20240806 | 183500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 24 | 20240806 | 183400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 25 | 20240806 | 183300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 26 | 20240806 | 183200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 27 | 20240806 | 183100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 28 | 20240806 | 183000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 29 | 20240806 | 182900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 30 | 20240806 | 182800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 31 | 20240806 | 182700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 32 | 20240806 | 182600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 12396 |
| 33 | 20240806 | 182500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 34 | 20240806 | 182400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 35 | 20240806 | 182300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 36 | 20240806 | 182200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 37 | 20240806 | 182100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 38 | 20240806 | 182000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 39 | 20240806 | 181900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 40 | 20240806 | 181800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 41 | 20240806 | 181700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 42 | 20240806 | 181600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 43 | 20240806 | 181500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 44 | 20240806 | 181400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 45 | 20240806 | 181300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 46 | 20240806 | 181200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 47 | 20240806 | 181100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 48 | 20240806 | 181000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 49 | 20240806 | 180900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 50 | 20240806 | 180800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 51 | 20240806 | 180700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 52 | 20240806 | 180600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 53 | 20240806 | 180500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 54 | 20240806 | 180400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 55 | 20240806 | 180300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 56 | 20240806 | 180200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 57 | 20240806 | 180100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 58 | 20240806 | 180000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 59 | 20240806 | 175900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 60 | 20240806 | 175800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 61 | 20240806 | 175700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 62 | 20240806 | 175600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 12396 |
| 63 | 20240806 | 175500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 64 | 20240806 | 175400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 65 | 20240806 | 175300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 66 | 20240806 | 175200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 67 | 20240806 | 175100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 68 | 20240806 | 175000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 69 | 20240806 | 174900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 70 | 20240806 | 174800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 71 | 20240806 | 174700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 72 | 20240806 | 174600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 73 | 20240806 | 174500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 74 | 20240806 | 174400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 75 | 20240806 | 174300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 76 | 20240806 | 174200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 77 | 20240806 | 174100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 78 | 20240806 | 174000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 79 | 20240806 | 173900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 80 | 20240806 | 173800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 81 | 20240806 | 173700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 82 | 20240806 | 173600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 83 | 20240806 | 173500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 84 | 20240806 | 173400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 85 | 20240806 | 173300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 86 | 20240806 | 173200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 87 | 20240806 | 173100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 88 | 20240806 | 173000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 89 | 20240806 | 172900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 90 | 20240806 | 172800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 91 | 20240806 | 172700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 92 | 20240806 | 172600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 12396 |
| 93 | 20240806 | 172500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 94 | 20240806 | 172400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 95 | 20240806 | 172300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 96 | 20240806 | 172200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 97 | 20240806 | 172100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 98 | 20240806 | 172000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 99 | 20240806 | 171900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 100 | 20240806 | 171800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 101 | 20240806 | 171700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 102 | 20240806 | 171600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 103 | 20240806 | 171500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 104 | 20240806 | 171400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 105 | 20240806 | 171300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 106 | 20240806 | 171200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 107 | 20240806 | 171100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 108 | 20240806 | 171000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 109 | 20240806 | 170900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 110 | 20240806 | 170800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 111 | 20240806 | 170700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 112 | 20240806 | 170600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 113 | 20240806 | 170500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 114 | 20240806 | 170400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 115 | 20240806 | 170300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 116 | 20240806 | 170200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 117 | 20240806 | 170100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 118 | 20240806 | 170000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 119 | 20240806 | 165900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 120 | 20240806 | 165800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 121 | 20240806 | 165700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 122 | 20240806 | 165600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 12396 |
| 123 | 20240806 | 165500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 124 | 20240806 | 165400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 125 | 20240806 | 165300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 126 | 20240806 | 165200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 127 | 20240806 | 165100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 128 | 20240806 | 165000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 129 | 20240806 | 164900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 130 | 20240806 | 164800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 131 | 20240806 | 164700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 132 | 20240806 | 164600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 133 | 20240806 | 164500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 134 | 20240806 | 164400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 135 | 20240806 | 164300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 136 | 20240806 | 164200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 137 | 20240806 | 164100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 138 | 20240806 | 164000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 139 | 20240806 | 163900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 140 | 20240806 | 163800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 141 | 20240806 | 163700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 142 | 20240806 | 163600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 143 | 20240806 | 163500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 144 | 20240806 | 163400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 145 | 20240806 | 163300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 146 | 20240806 | 163200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 147 | 20240806 | 163100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 148 | 20240806 | 163000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 149 | 20240806 | 162900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 150 | 20240806 | 162800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 151 | 20240806 | 162700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 152 | 20240806 | 162600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 12396 |
| 153 | 20240806 | 162500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 154 | 20240806 | 162400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 155 | 20240806 | 162300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 156 | 20240806 | 162200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 157 | 20240806 | 162100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 158 | 20240806 | 162000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 159 | 20240806 | 161900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 160 | 20240806 | 161800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 161 | 20240806 | 161700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 162 | 20240806 | 161600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 163 | 20240806 | 161500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 164 | 20240806 | 161400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 165 | 20240806 | 161300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 166 | 20240806 | 161200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 167 | 20240806 | 161100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 168 | 20240806 | 161000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 169 | 20240806 | 160900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 170 | 20240806 | 160800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 171 | 20240806 | 160700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 172 | 20240806 | 160600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 173 | 20240806 | 160500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 174 | 20240806 | 160400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 175 | 20240806 | 160300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 176 | 20240806 | 160200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 177 | 20240806 | 160100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 178 | 20240806 | 160000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 179 | 20240806 | 155900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 180 | 20240806 | 155800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 181 | 20240806 | 155700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 182 | 20240806 | 155600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 12396 |
| 183 | 20240806 | 155500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 184 | 20240806 | 155400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 185 | 20240806 | 155300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 186 | 20240806 | 155200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 187 | 20240806 | 155100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 188 | 20240806 | 155000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 189 | 20240806 | 154900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 190 | 20240806 | 154800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 191 | 20240806 | 154700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 192 | 20240806 | 154600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 193 | 20240806 | 154500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 194 | 20240806 | 154400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 195 | 20240806 | 154300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 196 | 20240806 | 154200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 197 | 20240806 | 154100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 198 | 20240806 | 154000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 199 | 20240806 | 153900 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 200 | 20240806 | 153800 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 201 | 20240806 | 153700 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 202 | 20240806 | 153600 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 203 | 20240806 | 153500 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 204 | 20240806 | 153400 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 205 | 20240806 | 153300 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 206 | 20240806 | 153200 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 207 | 20240806 | 153100 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 208 | 20240806 | 153000 | 52688199200 | 123400 | 123400 | 123400 | 123400 | 12396 |
| 209 | 20240806 | 152900 | 51158532800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 210 | 20240806 | 152800 | 51158532800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 211 | 20240806 | 152700 | 51158532800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 212 | 20240806 | 152600 | 51158532800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 213 | 20240806 | 152500 | 51158532800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 214 | 20240806 | 152400 | 51158532800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 215 | 20240806 | 152300 | 51158532800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 216 | 20240806 | 152200 | 51158532800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 217 | 20240806 | 152100 | 51158532800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 218 | 20240806 | 152000 | 51158532800 | 124000 | 124000 | 124000 | 124000 | 0 |
| 219 | 20240806 | 151900 | 51158532800 | 124000 | 123900 | 124500 | 123900 | 2290 |
| 220 | 20240806 | 151800 | 50874189500 | 123900 | 124600 | 124700 | 123900 | 2514 |
| 221 | 20240806 | 151700 | 50561804600 | 124600 | 124100 | 124700 | 124000 | 2071 |
| 222 | 20240806 | 151600 | 50304153300 | 124000 | 123900 | 124400 | 123800 | 6397 |
| 223 | 20240806 | 151500 | 49509711100 | 123900 | 123800 | 124100 | 123800 | 3363 |
| 224 | 20240806 | 151400 | 49092826900 | 123700 | 123400 | 123800 | 123300 | 1672 |
| 225 | 20240806 | 151300 | 48886106600 | 123400 | 123100 | 123600 | 122900 | 1462 |
| 226 | 20240806 | 151200 | 48705923100 | 123100 | 123300 | 123600 | 123000 | 2526 |
| 227 | 20240806 | 151100 | 48394824600 | 123400 | 123500 | 123800 | 123200 | 3315 |
| 228 | 20240806 | 151000 | 47985755800 | 123800 | 123700 | 123800 | 123500 | 2843 |
| 229 | 20240806 | 150900 | 47634136200 | 123700 | 123400 | 123800 | 123400 | 1517 |
| 230 | 20240806 | 150800 | 47446642300 | 123500 | 123300 | 123800 | 123300 | 1113 |
| 231 | 20240806 | 150700 | 47309267300 | 123500 | 123800 | 123900 | 123400 | 4054 |
| 232 | 20240806 | 150600 | 46807381100 | 123700 | 123500 | 123800 | 123400 | 2299 |
| 233 | 20240806 | 150500 | 46523246600 | 123500 | 123100 | 123500 | 123100 | 1317 |
| 234 | 20240806 | 150400 | 46360795400 | 123000 | 123500 | 123500 | 123000 | 1902 |
| 235 | 20240806 | 150300 | 46126365000 | 123500 | 123400 | 123500 | 123200 | 2523 |
| 236 | 20240806 | 150200 | 45814912700 | 123400 | 123000 | 123400 | 123000 | 1645 |
| 237 | 20240806 | 150100 | 45612331900 | 123000 | 123100 | 123200 | 122600 | 2041 |
| 238 | 20240806 | 150000 | 45361501200 | 123000 | 123100 | 123300 | 122800 | 2447 |
| 239 | 20240806 | 145900 | 45060227300 | 123100 | 123200 | 123400 | 122900 | 2331 |
| 240 | 20240806 | 145800 | 44773122600 | 123200 | 122800 | 123300 | 122800 | 3161 |
| 241 | 20240806 | 145700 | 44384171800 | 122900 | 122800 | 122900 | 122600 | 2368 |
| 242 | 20240806 | 145600 | 44093400000 | 122800 | 122700 | 122900 | 122400 | 3888 |
| 243 | 20240806 | 145500 | 43616261700 | 122600 | 121600 | 122700 | 121500 | 5406 |
| 244 | 20240806 | 145400 | 42955878400 | 121700 | 121900 | 122000 | 121700 | 1041 |
| 245 | 20240806 | 145300 | 42829106600 | 121900 | 122100 | 122100 | 121500 | 1888 |
| 246 | 20240806 | 145200 | 42599067400 | 122000 | 122000 | 122100 | 121800 | 1516 |
| 247 | 20240806 | 145100 | 42414224200 | 122000 | 121700 | 122000 | 121600 | 3497 |
| 248 | 20240806 | 145000 | 41988366000 | 121700 | 121700 | 121700 | 121100 | 1765 |
| 249 | 20240806 | 144900 | 41773826200 | 121700 | 121000 | 121700 | 120800 | 2459 |
| 250 | 20240806 | 144800 | 41475430400 | 121100 | 121200 | 121400 | 121000 | 569 |
| 251 | 20240806 | 144700 | 41406469800 | 121200 | 121500 | 121500 | 120700 | 660 |
| 252 | 20240806 | 144600 | 41326526500 | 121500 | 121500 | 121600 | 121100 | 1265 |
| 253 | 20240806 | 144500 | 41173069300 | 121600 | 120600 | 121700 | 120600 | 2641 |
| 254 | 20240806 | 144400 | 40852849500 | 120600 | 120500 | 120600 | 120500 | 395 |
| 255 | 20240806 | 144300 | 40805229300 | 120500 | 120200 | 120500 | 120200 | 223 |
| 256 | 20240806 | 144200 | 40778380600 | 120300 | 120100 | 120300 | 120100 | 283 |
| 257 | 20240806 | 144100 | 40744385500 | 120100 | 120000 | 120100 | 120000 | 192 |
| 258 | 20240806 | 144000 | 40721343500 | 120000 | 120000 | 120100 | 120000 | 135 |
| 259 | 20240806 | 143900 | 40705141000 | 120100 | 120100 | 120100 | 120100 | 201 |
| 260 | 20240806 | 143800 | 40681000900 | 120200 | 120100 | 120200 | 120100 | 56 |
| 261 | 20240806 | 143700 | 40674275000 | 120200 | 120000 | 120200 | 120000 | 209 |
| 262 | 20240806 | 143600 | 40649174200 | 120000 | 120300 | 120300 | 120000 | 277 |
| 263 | 20240806 | 143500 | 40615899200 | 120400 | 120300 | 120400 | 120200 | 359 |
| 264 | 20240806 | 143400 | 40572719000 | 120300 | 120100 | 120300 | 120100 | 301 |
| 265 | 20240806 | 143300 | 40536533500 | 120100 | 120100 | 120200 | 120000 | 154 |
| 266 | 20240806 | 143200 | 40518033600 | 120000 | 119900 | 120100 | 119900 | 329 |
| 267 | 20240806 | 143100 | 40478572800 | 120000 | 120100 | 120200 | 119900 | 1656 |
| 268 | 20240806 | 143000 | 40279864100 | 120200 | 120300 | 120400 | 120100 | 298 |
| 269 | 20240806 | 142900 | 40244028500 | 120200 | 120400 | 120400 | 120200 | 127 |
| 270 | 20240806 | 142800 | 40228749600 | 120400 | 120500 | 120500 | 120400 | 226 |
| 271 | 20240806 | 142700 | 40201519900 | 120500 | 120600 | 120600 | 120400 | 337 |
| 272 | 20240806 | 142600 | 40160921400 | 120600 | 120400 | 120600 | 120300 | 455 |
| 273 | 20240806 | 142500 | 40106114300 | 120400 | 120000 | 120400 | 120000 | 848 |
| 274 | 20240806 | 142400 | 40004229600 | 120000 | 120100 | 120200 | 120000 | 234 |
| 275 | 20240806 | 142300 | 39976126000 | 120100 | 120100 | 120200 | 120100 | 64 |
| 276 | 20240806 | 142200 | 39968439100 | 120200 | 119900 | 120200 | 119900 | 218 |
| 277 | 20240806 | 142100 | 39942274200 | 120000 | 120100 | 120100 | 119700 | 181 |
| 278 | 20240806 | 142000 | 39920573700 | 120100 | 120000 | 120300 | 120000 | 329 |
| 279 | 20240806 | 141900 | 39881080600 | 119900 | 119800 | 120000 | 119700 | 1069 |
| 280 | 20240806 | 141800 | 39753012400 | 119900 | 120300 | 120400 | 119900 | 767 |
| 281 | 20240806 | 141700 | 39660899700 | 120400 | 120200 | 120400 | 120100 | 419 |
| 282 | 20240806 | 141600 | 39610534900 | 120100 | 120100 | 120200 | 120000 | 329 |
| 283 | 20240806 | 141500 | 39571016600 | 120200 | 119800 | 120200 | 119700 | 229 |
| 284 | 20240806 | 141400 | 39543541700 | 119700 | 119800 | 120300 | 119500 | 1350 |
| 285 | 20240806 | 141300 | 39382003100 | 119800 | 119600 | 119800 | 119500 | 782 |
| 286 | 20240806 | 141200 | 39288464400 | 119700 | 119800 | 119800 | 119600 | 631 |
| 287 | 20240806 | 141100 | 39212936500 | 119800 | 119800 | 119900 | 119700 | 552 |
| 288 | 20240806 | 141000 | 39146832400 | 119900 | 120100 | 120300 | 119800 | 1888 |
| 289 | 20240806 | 140900 | 38920337100 | 120100 | 120000 | 120100 | 119900 | 168 |
| 290 | 20240806 | 140800 | 38900168200 | 120100 | 120100 | 120100 | 120000 | 121 |
| 291 | 20240806 | 140700 | 38885642600 | 120100 | 120000 | 120500 | 120000 | 528 |
| 292 | 20240806 | 140600 | 38822230000 | 120100 | 120100 | 120200 | 119900 | 1438 |
| 293 | 20240806 | 140500 | 38649571300 | 120100 | 120500 | 120500 | 120100 | 791 |
| 294 | 20240806 | 140400 | 38554489400 | 120500 | 120400 | 120600 | 120400 | 88 |
| 295 | 20240806 | 140300 | 38543890300 | 120600 | 120900 | 120900 | 120200 | 992 |
| 296 | 20240806 | 140200 | 38424194700 | 120900 | 120500 | 120900 | 120500 | 442 |
| 297 | 20240806 | 140100 | 38370852900 | 120500 | 120500 | 120500 | 120300 | 300 |
| 298 | 20240806 | 140000 | 38334741100 | 120500 | 120500 | 120500 | 120400 | 60 |
| 299 | 20240806 | 135900 | 38327512800 | 120500 | 120200 | 120500 | 120000 | 549 |
| 300 | 20240806 | 135800 | 38261547300 | 120200 | 120200 | 120500 | 120200 | 699 |
| 301 | 20240806 | 135700 | 38177444000 | 120300 | 120300 | 120300 | 120200 | 266 |
| 302 | 20240806 | 135600 | 38145452800 | 120300 | 120100 | 120300 | 120000 | 1696 |
| 303 | 20240806 | 135500 | 37941683000 | 120200 | 120100 | 120200 | 120100 | 437 |
| 304 | 20240806 | 135400 | 37889187600 | 120200 | 120300 | 120400 | 120200 | 371 |
| 305 | 20240806 | 135300 | 37844566700 | 120100 | 120400 | 120400 | 120100 | 378 |
| 306 | 20240806 | 135200 | 37799114000 | 120300 | 120200 | 120500 | 120100 | 506 |
| 307 | 20240806 | 135100 | 37738233900 | 120200 | 120300 | 120300 | 120100 | 193 |
| 308 | 20240806 | 135000 | 37715033400 | 120300 | 120400 | 120400 | 120200 | 178 |
| 309 | 20240806 | 134900 | 37693620200 | 120400 | 120400 | 120400 | 120100 | 109 |
| 310 | 20240806 | 134800 | 37680507800 | 120400 | 120300 | 120400 | 120000 | 984 |
| 311 | 20240806 | 134700 | 37562236800 | 120400 | 120400 | 120400 | 120300 | 157 |
| 312 | 20240806 | 134600 | 37543343300 | 120400 | 120700 | 120700 | 120400 | 383 |
| 313 | 20240806 | 134500 | 37497197600 | 120600 | 120500 | 120700 | 120300 | 204 |
| 314 | 20240806 | 134400 | 37472619100 | 120500 | 120600 | 120600 | 120500 | 60 |
| 315 | 20240806 | 134300 | 37465387100 | 120600 | 120400 | 120800 | 120300 | 814 |
| 316 | 20240806 | 134200 | 37367237900 | 120300 | 120300 | 120400 | 120300 | 168 |
| 317 | 20240806 | 134100 | 37347025800 | 120400 | 120500 | 120500 | 120300 | 457 |
| 318 | 20240806 | 134000 | 37291975300 | 120300 | 120300 | 120400 | 120300 | 15 |
| 319 | 20240806 | 133900 | 37290170500 | 120500 | 120400 | 120500 | 120300 | 212 |
| 320 | 20240806 | 133800 | 37264646700 | 120300 | 120100 | 120600 | 120000 | 294 |
| 321 | 20240806 | 133700 | 37229294000 | 120100 | 120500 | 120600 | 120100 | 927 |
| 322 | 20240806 | 133600 | 37117634400 | 120500 | 120500 | 120500 | 120400 | 212 |
| 323 | 20240806 | 133500 | 37092095000 | 120400 | 120000 | 120500 | 119900 | 541 |
| 324 | 20240806 | 133400 | 37027144500 | 120000 | 120000 | 120100 | 119900 | 1269 |
| 325 | 20240806 | 133300 | 36874878300 | 120000 | 120200 | 120200 | 120000 | 278 |
| 326 | 20240806 | 133200 | 36841499200 | 120100 | 120400 | 120400 | 120000 | 901 |
| 327 | 20240806 | 133100 | 36733235200 | 120400 | 120600 | 120600 | 120400 | 189 |
| 328 | 20240806 | 133000 | 36710463800 | 120600 | 120500 | 120800 | 120400 | 384 |
| 329 | 20240806 | 132900 | 36664168800 | 120500 | 120600 | 120600 | 120400 | 424 |
| 330 | 20240806 | 132800 | 36613066900 | 120500 | 121200 | 121200 | 120500 | 1564 |
| 331 | 20240806 | 132700 | 36424011500 | 121200 | 121300 | 121500 | 121200 | 254 |
| 332 | 20240806 | 132600 | 36393209800 | 121500 | 121300 | 121500 | 121200 | 193 |
| 333 | 20240806 | 132500 | 36369796400 | 121300 | 121500 | 121500 | 121300 | 126 |
| 334 | 20240806 | 132400 | 36354498200 | 121500 | 121400 | 121700 | 121400 | 760 |
| 335 | 20240806 | 132300 | 36262076600 | 121600 | 121400 | 121600 | 121400 | 296 |
| 336 | 20240806 | 132200 | 36226122700 | 121400 | 121400 | 121500 | 121300 | 55 |
| 337 | 20240806 | 132100 | 36219448900 | 121500 | 121400 | 121500 | 121300 | 89 |
| 338 | 20240806 | 132000 | 36208644100 | 121500 | 121400 | 121500 | 121300 | 96 |
| 339 | 20240806 | 131900 | 36196992700 | 121400 | 121600 | 121600 | 121300 | 44 |
| 340 | 20240806 | 131800 | 36191649900 | 121600 | 121200 | 121600 | 121100 | 88 |
| 341 | 20240806 | 131700 | 36180970300 | 121200 | 121400 | 121400 | 121200 | 77 |
| 342 | 20240806 | 131600 | 36171630300 | 121100 | 121500 | 121500 | 121000 | 689 |
| 343 | 20240806 | 131500 | 36088031600 | 121500 | 121700 | 121800 | 121500 | 532 |
| 344 | 20240806 | 131400 | 36023328500 | 121700 | 121600 | 121700 | 121400 | 447 |
| 345 | 20240806 | 131300 | 35968969500 | 121600 | 121400 | 121700 | 121400 | 588 |
| 346 | 20240806 | 131200 | 35897510400 | 121400 | 121100 | 121400 | 120900 | 977 |
| 347 | 20240806 | 131100 | 35779001000 | 120900 | 121100 | 121100 | 120900 | 107 |
| 348 | 20240806 | 131000 | 35766055900 | 121100 | 121200 | 121300 | 120800 | 472 |
| 349 | 20240806 | 130900 | 35708831600 | 121200 | 121100 | 121200 | 120800 | 448 |
| 350 | 20240806 | 130800 | 35654567700 | 121100 | 121200 | 121200 | 120900 | 643 |
| 351 | 20240806 | 130700 | 35576723900 | 121200 | 121100 | 121200 | 121100 | 359 |
| 352 | 20240806 | 130600 | 35533248800 | 121100 | 120800 | 121100 | 120800 | 814 |
| 353 | 20240806 | 130500 | 35434776900 | 120800 | 120900 | 120900 | 120800 | 255 |
| 354 | 20240806 | 130400 | 35403972500 | 120900 | 120700 | 120900 | 120600 | 463 |
| 355 | 20240806 | 130300 | 35348053000 | 120600 | 120600 | 120700 | 120500 | 134 |
| 356 | 20240806 | 130200 | 35331889700 | 120600 | 120800 | 120800 | 120600 | 483 |
| 357 | 20240806 | 130100 | 35273563500 | 120900 | 120700 | 120900 | 120700 | 376 |
| 358 | 20240806 | 130000 | 35228136600 | 120700 | 120700 | 120800 | 120600 | 251 |
| 359 | 20240806 | 125900 | 35197848300 | 120800 | 120600 | 120900 | 120600 | 564 |
| 360 | 20240806 | 125800 | 35129747500 | 120500 | 120800 | 120800 | 120500 | 135 |
| 361 | 20240806 | 125700 | 35113472700 | 120800 | 120400 | 120800 | 120400 | 431 |
| 362 | 20240806 | 125600 | 35061527000 | 120400 | 120400 | 120400 | 120200 | 447 |
| 363 | 20240806 | 125500 | 35007771300 | 120400 | 120600 | 120600 | 120300 | 612 |
| 364 | 20240806 | 125400 | 34934073700 | 120600 | 120800 | 121000 | 120600 | 651 |
| 365 | 20240806 | 125300 | 34855428200 | 120900 | 120900 | 121000 | 120800 | 451 |
| 366 | 20240806 | 125200 | 34800884900 | 120900 | 120800 | 120900 | 120800 | 167 |
| 367 | 20240806 | 125100 | 34780711000 | 120800 | 120800 | 121000 | 120800 | 582 |
| 368 | 20240806 | 125000 | 34710359900 | 120700 | 120500 | 120700 | 120400 | 459 |
| 369 | 20240806 | 124900 | 34655038500 | 120500 | 120400 | 120500 | 120400 | 1154 |
| 370 | 20240806 | 124800 | 34516068200 | 120500 | 120500 | 120500 | 120400 | 131 |
| 371 | 20240806 | 124700 | 34500285200 | 120400 | 120500 | 120500 | 120400 | 174 |
| 372 | 20240806 | 124600 | 34479322300 | 120400 | 120500 | 120500 | 120300 | 291 |
| 373 | 20240806 | 124500 | 34444280000 | 120500 | 120500 | 120600 | 120400 | 624 |
| 374 | 20240806 | 124400 | 34369071800 | 120500 | 120300 | 120600 | 120300 | 694 |
| 375 | 20240806 | 124300 | 34285535600 | 120300 | 120200 | 120300 | 120200 | 57 |
| 376 | 20240806 | 124200 | 34278681200 | 120300 | 120300 | 120300 | 120200 | 75 |
| 377 | 20240806 | 124100 | 34269662500 | 120200 | 120300 | 120300 | 120200 | 188 |
| 378 | 20240806 | 124000 | 34247063900 | 120300 | 120200 | 120300 | 120200 | 334 |
| 379 | 20240806 | 123900 | 34206908600 | 120200 | 120300 | 120300 | 120200 | 25 |
| 380 | 20240806 | 123800 | 34203902700 | 120200 | 120300 | 120300 | 120200 | 255 |
| 381 | 20240806 | 123700 | 34173251600 | 120200 | 120300 | 120300 | 120200 | 236 |
| 382 | 20240806 | 123600 | 34144883400 | 120300 | 120200 | 120300 | 120100 | 95 |
| 383 | 20240806 | 123500 | 34133463700 | 120100 | 120000 | 120200 | 120000 | 281 |
| 384 | 20240806 | 123400 | 34099724600 | 120000 | 120100 | 120100 | 120000 | 64 |
| 385 | 20240806 | 123300 | 34092042300 | 120100 | 120100 | 120200 | 120000 | 453 |
| 386 | 20240806 | 123200 | 34037649700 | 120100 | 120000 | 120100 | 119900 | 205 |
| 387 | 20240806 | 123100 | 34013059600 | 119900 | 119900 | 120000 | 119900 | 326 |
| 388 | 20240806 | 123000 | 33973963800 | 119900 | 120000 | 120000 | 119800 | 499 |
| 389 | 20240806 | 122900 | 33914118600 | 119900 | 119800 | 119900 | 119800 | 176 |
| 390 | 20240806 | 122800 | 33893021200 | 119900 | 119900 | 119900 | 119800 | 147 |
| 391 | 20240806 | 122700 | 33875398000 | 119900 | 119900 | 120000 | 119900 | 224 |
| 392 | 20240806 | 122600 | 33848540300 | 119900 | 119900 | 119900 | 119800 | 81 |
| 393 | 20240806 | 122500 | 33838831400 | 119800 | 120000 | 120000 | 119700 | 265 |
| 394 | 20240806 | 122400 | 33807083100 | 119800 | 120000 | 120000 | 119700 | 468 |
| 395 | 20240806 | 122300 | 33750989000 | 120000 | 120000 | 120100 | 120000 | 375 |
| 396 | 20240806 | 122200 | 33705988800 | 120000 | 120000 | 120000 | 119900 | 188 |
| 397 | 20240806 | 122100 | 33683444800 | 120000 | 119700 | 120000 | 119700 | 102 |
| 398 | 20240806 | 122000 | 33671224500 | 119600 | 119700 | 119800 | 119600 | 251 |
| 399 | 20240806 | 121900 | 33641187700 | 119700 | 119700 | 119700 | 119600 | 169 |
| 400 | 20240806 | 121800 | 33620960100 | 119700 | 119900 | 119900 | 119500 | 184 |
| 401 | 20240806 | 121700 | 33598934300 | 119800 | 119800 | 119900 | 119800 | 144 |
| 402 | 20240806 | 121600 | 33581675600 | 119800 | 120000 | 120000 | 119500 | 116 |
| 403 | 20240806 | 121500 | 33567791300 | 120000 | 119500 | 120000 | 119500 | 498 |
| 404 | 20240806 | 121400 | 33508202000 | 119600 | 119500 | 119600 | 119500 | 165 |
| 405 | 20240806 | 121300 | 33488483000 | 119500 | 119700 | 119700 | 119500 | 461 |
| 406 | 20240806 | 121200 | 33433335800 | 120100 | 119600 | 120100 | 119600 | 205 |
| 407 | 20240806 | 121100 | 33408787400 | 119600 | 119700 | 119700 | 119600 | 103 |
| 408 | 20240806 | 121000 | 33396460600 | 119700 | 119700 | 119700 | 119600 | 117 |
| 409 | 20240806 | 120900 | 33382466800 | 119600 | 119800 | 119800 | 119500 | 575 |
| 410 | 20240806 | 120800 | 33313685500 | 119800 | 119800 | 120000 | 119800 | 631 |
| 411 | 20240806 | 120700 | 33237991700 | 119800 | 119900 | 120000 | 119800 | 385 |
| 412 | 20240806 | 120600 | 33191829800 | 119900 | 119900 | 120000 | 119900 | 95 |
| 413 | 20240806 | 120500 | 33180437000 | 119900 | 120000 | 120100 | 119900 | 287 |
| 414 | 20240806 | 120400 | 33145997100 | 120000 | 120100 | 120100 | 120000 | 498 |
| 415 | 20240806 | 120300 | 33086221200 | 120100 | 120600 | 120700 | 120100 | 589 |
| 416 | 20240806 | 120200 | 33015218700 | 120700 | 120400 | 120700 | 120000 | 503 |
| 417 | 20240806 | 120100 | 32954588700 | 120000 | 120000 | 120400 | 120000 | 313 |
| 418 | 20240806 | 120000 | 32917018800 | 120000 | 120500 | 120500 | 119900 | 895 |
| 419 | 20240806 | 115900 | 32809539400 | 120400 | 120400 | 120400 | 120300 | 131 |
| 420 | 20240806 | 115800 | 32793779000 | 120400 | 120400 | 120400 | 120300 | 287 |
| 421 | 20240806 | 115700 | 32759234700 | 120300 | 120600 | 120600 | 120300 | 215 |
| 422 | 20240806 | 115600 | 32733341100 | 120500 | 120300 | 120500 | 120300 | 210 |
| 423 | 20240806 | 115500 | 32708049400 | 120300 | 120600 | 120600 | 120300 | 617 |
| 424 | 20240806 | 115400 | 32633746300 | 120600 | 120800 | 120800 | 120500 | 541 |
| 425 | 20240806 | 115300 | 32568512300 | 120800 | 120400 | 120800 | 120300 | 1036 |
| 426 | 20240806 | 115200 | 32443611200 | 120400 | 120300 | 120400 | 120300 | 236 |
| 427 | 20240806 | 115100 | 32415206300 | 120300 | 120200 | 120400 | 120200 | 136 |
| 428 | 20240806 | 115000 | 32398839600 | 120100 | 120200 | 120200 | 120100 | 111 |
| 429 | 20240806 | 114900 | 32385499200 | 120400 | 120300 | 120500 | 120000 | 831 |
| 430 | 20240806 | 114800 | 32285542000 | 120300 | 120400 | 120500 | 120200 | 311 |
| 431 | 20240806 | 114700 | 32248111700 | 120400 | 120200 | 120400 | 120200 | 113 |
| 432 | 20240806 | 114600 | 32234514900 | 120300 | 120300 | 120300 | 120200 | 136 |
| 433 | 20240806 | 114500 | 32218157200 | 120300 | 120000 | 120300 | 119900 | 159 |
| 434 | 20240806 | 114400 | 32199062200 | 120000 | 120100 | 120400 | 119900 | 164 |
| 435 | 20240806 | 114300 | 32179374400 | 120000 | 120300 | 120400 | 120000 | 619 |
| 436 | 20240806 | 114200 | 32104914000 | 120300 | 120500 | 120500 | 120100 | 279 |
| 437 | 20240806 | 114100 | 32071348800 | 120500 | 120400 | 120500 | 120400 | 111 |
| 438 | 20240806 | 114000 | 32057983900 | 120400 | 120400 | 120500 | 120300 | 313 |
| 439 | 20240806 | 113900 | 32020284000 | 120400 | 120000 | 120500 | 120000 | 1013 |
| 440 | 20240806 | 113800 | 31898527900 | 119900 | 119900 | 120000 | 119900 | 298 |
| 441 | 20240806 | 113700 | 31862783600 | 119800 | 119600 | 119900 | 119500 | 313 |
| 442 | 20240806 | 113600 | 31825304500 | 119500 | 119500 | 119600 | 119500 | 209 |
| 443 | 20240806 | 113500 | 31800315000 | 119600 | 119600 | 120300 | 119600 | 562 |
| 444 | 20240806 | 113400 | 31732927400 | 119600 | 119700 | 120000 | 119500 | 169 |
| 445 | 20240806 | 113300 | 31712716100 | 119700 | 119800 | 120000 | 119400 | 848 |
| 446 | 20240806 | 113200 | 31611229600 | 119900 | 119900 | 120100 | 119800 | 194 |
| 447 | 20240806 | 113100 | 31587970500 | 119900 | 119900 | 119900 | 119800 | 61 |
| 448 | 20240806 | 113000 | 31580657700 | 119900 | 120200 | 120200 | 119800 | 362 |
| 449 | 20240806 | 112900 | 31537258000 | 120200 | 120000 | 120200 | 120000 | 587 |
| 450 | 20240806 | 112800 | 31466768500 | 119900 | 119900 | 119900 | 119600 | 357 |
| 451 | 20240806 | 112700 | 31423995000 | 119900 | 120000 | 120000 | 119600 | 193 |
| 452 | 20240806 | 112600 | 31400883100 | 119900 | 119300 | 119900 | 119300 | 783 |
| 453 | 20240806 | 112500 | 31307156400 | 119600 | 119300 | 119600 | 119200 | 302 |
| 454 | 20240806 | 112400 | 31271091400 | 119300 | 119200 | 119300 | 119200 | 71 |
| 455 | 20240806 | 112300 | 31262622800 | 119300 | 119500 | 119500 | 119200 | 344 |
| 456 | 20240806 | 112200 | 31221558800 | 119300 | 119200 | 119300 | 119100 | 451 |
| 457 | 20240806 | 112100 | 31167818600 | 119200 | 119600 | 119600 | 119100 | 359 |
| 458 | 20240806 | 112000 | 31125025500 | 119200 | 119700 | 119700 | 119200 | 543 |
| 459 | 20240806 | 111900 | 31060108600 | 119700 | 119600 | 119900 | 119500 | 156 |
| 460 | 20240806 | 111800 | 31041428800 | 119600 | 119800 | 119900 | 119500 | 325 |
| 461 | 20240806 | 111700 | 31002513700 | 119900 | 119500 | 119900 | 119500 | 345 |
| 462 | 20240806 | 111600 | 30961232200 | 119600 | 119400 | 119600 | 119100 | 347 |
| 463 | 20240806 | 111500 | 30919789000 | 119500 | 119100 | 119500 | 119100 | 467 |
| 464 | 20240806 | 111400 | 30864116400 | 119500 | 118900 | 119500 | 118900 | 592 |
| 465 | 20240806 | 111300 | 30793600000 | 118900 | 119000 | 119100 | 118600 | 828 |
| 466 | 20240806 | 111200 | 30695207500 | 119000 | 119600 | 119600 | 119000 | 473 |
| 467 | 20240806 | 111100 | 30638801400 | 119500 | 119600 | 119600 | 119300 | 379 |
| 468 | 20240806 | 111000 | 30593543500 | 119600 | 119200 | 119600 | 119200 | 162 |
| 469 | 20240806 | 110900 | 30574194600 | 119200 | 119200 | 119700 | 119000 | 686 |
| 470 | 20240806 | 110800 | 30492473800 | 119200 | 119700 | 119800 | 119200 | 568 |
| 471 | 20240806 | 110700 | 30424667200 | 119600 | 119600 | 119700 | 119600 | 216 |
| 472 | 20240806 | 110600 | 30398823800 | 119600 | 119800 | 119800 | 119600 | 441 |
| 473 | 20240806 | 110500 | 30346054500 | 119800 | 119900 | 119900 | 119400 | 875 |
| 474 | 20240806 | 110400 | 30241253400 | 120000 | 120400 | 120400 | 119800 | 850 |
| 475 | 20240806 | 110300 | 30139293800 | 120400 | 120300 | 120500 | 120300 | 216 |
| 476 | 20240806 | 110200 | 30113293000 | 120300 | 120200 | 120600 | 120100 | 474 |
| 477 | 20240806 | 110100 | 30056210600 | 120300 | 120000 | 120300 | 120000 | 466 |
| 478 | 20240806 | 110000 | 30000225800 | 120000 | 120000 | 120200 | 119900 | 1152 |
| 479 | 20240806 | 105900 | 29861847500 | 120000 | 120000 | 120100 | 119900 | 195 |
| 480 | 20240806 | 105800 | 29838446300 | 120000 | 120000 | 120100 | 120000 | 954 |
| 481 | 20240806 | 105700 | 29723872100 | 120000 | 120200 | 120200 | 120000 | 473 |
| 482 | 20240806 | 105600 | 29667066300 | 120100 | 119700 | 120100 | 119600 | 2072 |
| 483 | 20240806 | 105500 | 29418647600 | 119700 | 119700 | 119800 | 119600 | 222 |
| 484 | 20240806 | 105400 | 29392071700 | 119700 | 120000 | 120000 | 119700 | 687 |
| 485 | 20240806 | 105300 | 29309752400 | 120000 | 119900 | 120000 | 119900 | 416 |
| 486 | 20240806 | 105200 | 29259859900 | 120000 | 120000 | 120100 | 119900 | 599 |
| 487 | 20240806 | 105100 | 29187978000 | 120000 | 119700 | 120000 | 119600 | 1330 |
| 488 | 20240806 | 105000 | 29028619800 | 119600 | 119700 | 119700 | 119300 | 935 |
| 489 | 20240806 | 104900 | 28916937600 | 119700 | 119400 | 119700 | 119400 | 627 |
| 490 | 20240806 | 104800 | 28841950100 | 119300 | 118900 | 119500 | 118900 | 919 |
| 491 | 20240806 | 104700 | 28732533800 | 118900 | 118400 | 119000 | 118300 | 1237 |
| 492 | 20240806 | 104600 | 28585670100 | 118300 | 118600 | 118600 | 118200 | 550 |
| 493 | 20240806 | 104500 | 28520568900 | 118600 | 119000 | 119100 | 118600 | 623 |
| 494 | 20240806 | 104400 | 28446535300 | 118700 | 118800 | 119200 | 118600 | 2478 |
| 495 | 20240806 | 104300 | 28151782200 | 118800 | 117900 | 118800 | 117700 | 2334 |
| 496 | 20240806 | 104200 | 27876120900 | 117800 | 118400 | 118400 | 117700 | 1609 |
| 497 | 20240806 | 104100 | 27686350600 | 118800 | 118300 | 118800 | 118200 | 859 |
| 498 | 20240806 | 104000 | 27584613300 | 118200 | 118600 | 118700 | 118200 | 1531 |
| 499 | 20240806 | 103900 | 27403128100 | 118700 | 119300 | 119300 | 118600 | 1571 |
| 500 | 20240806 | 103800 | 27216236400 | 119300 | 119500 | 119600 | 119300 | 444 |
| 501 | 20240806 | 103700 | 27163216700 | 119600 | 119700 | 119900 | 119400 | 697 |
| 502 | 20240806 | 103600 | 27079866300 | 119700 | 119700 | 119800 | 119600 | 751 |
| 503 | 20240806 | 103500 | 26989970900 | 119700 | 120200 | 120200 | 119700 | 618 |
| 504 | 20240806 | 103400 | 26915815100 | 120200 | 120200 | 120300 | 120100 | 770 |
| 505 | 20240806 | 103300 | 26823263300 | 120200 | 119800 | 120600 | 119800 | 2057 |
| 506 | 20240806 | 103200 | 26576063100 | 119900 | 120100 | 120100 | 119800 | 3317 |
| 507 | 20240806 | 103100 | 26178034400 | 120200 | 120500 | 120500 | 120100 | 1346 |
| 508 | 20240806 | 103000 | 26016041200 | 120600 | 120900 | 120900 | 120500 | 483 |
| 509 | 20240806 | 102900 | 25957764700 | 120900 | 121300 | 121300 | 120900 | 1244 |
| 510 | 20240806 | 102800 | 25807209100 | 121300 | 121200 | 121400 | 121200 | 390 |
| 511 | 20240806 | 102700 | 25759908700 | 121300 | 121700 | 121700 | 121300 | 2080 |
| 512 | 20240806 | 102600 | 25507074100 | 121700 | 122000 | 122000 | 121700 | 742 |
| 513 | 20240806 | 102500 | 25416655700 | 122000 | 122100 | 122100 | 121800 | 860 |
| 514 | 20240806 | 102400 | 25311788000 | 122000 | 122000 | 122100 | 122000 | 201 |
| 515 | 20240806 | 102300 | 25287260000 | 122000 | 122500 | 122500 | 122000 | 566 |
| 516 | 20240806 | 102200 | 25218100100 | 122400 | 122000 | 122500 | 122000 | 421 |
| 517 | 20240806 | 102100 | 25166589000 | 122000 | 122600 | 122600 | 122000 | 381 |
| 518 | 20240806 | 102000 | 25119995500 | 122600 | 121800 | 122600 | 121800 | 980 |
| 519 | 20240806 | 101900 | 25000044500 | 121800 | 122300 | 122400 | 121800 | 2813 |
| 520 | 20240806 | 101800 | 24656819700 | 122500 | 122600 | 122700 | 122300 | 413 |
| 521 | 20240806 | 101700 | 24606229500 | 122700 | 122800 | 122800 | 122500 | 1157 |
| 522 | 20240806 | 101600 | 24464381200 | 122800 | 122700 | 122800 | 122600 | 328 |
| 523 | 20240806 | 101500 | 24424134800 | 122700 | 122800 | 122900 | 122700 | 383 |
| 524 | 20240806 | 101400 | 24377106000 | 122700 | 123000 | 123100 | 122700 | 483 |
| 525 | 20240806 | 101300 | 24317750400 | 123000 | 122400 | 123100 | 122300 | 1856 |
| 526 | 20240806 | 101200 | 24089975000 | 122400 | 122300 | 122600 | 122000 | 947 |
| 527 | 20240806 | 101100 | 23974259700 | 122400 | 122600 | 122700 | 122300 | 784 |
| 528 | 20240806 | 101000 | 23878198300 | 122800 | 122500 | 122800 | 122400 | 463 |
| 529 | 20240806 | 100900 | 23821475200 | 122500 | 122700 | 122700 | 122500 | 435 |
| 530 | 20240806 | 100800 | 23768155500 | 122600 | 122700 | 122700 | 122400 | 770 |
| 531 | 20240806 | 100700 | 23673820600 | 122600 | 122900 | 123000 | 122600 | 1263 |
| 532 | 20240806 | 100600 | 23518654700 | 123000 | 123100 | 123100 | 122900 | 558 |
| 533 | 20240806 | 100500 | 23450018800 | 123100 | 122900 | 123100 | 122900 | 2043 |
| 534 | 20240806 | 100400 | 23198741600 | 123000 | 122600 | 123000 | 122500 | 2328 |
| 535 | 20240806 | 100300 | 22912965100 | 122600 | 122200 | 122600 | 122200 | 3146 |
| 536 | 20240806 | 100200 | 22527577000 | 122300 | 122200 | 122300 | 122000 | 204 |
| 537 | 20240806 | 100100 | 22502660700 | 122100 | 122200 | 122300 | 122000 | 834 |
| 538 | 20240806 | 100000 | 22400732700 | 122300 | 122200 | 122400 | 122100 | 1364 |
| 539 | 20240806 | 095900 | 22233976800 | 122200 | 121900 | 122200 | 121900 | 400 |
| 540 | 20240806 | 095800 | 22185123500 | 122000 | 122000 | 122000 | 121600 | 881 |
| 541 | 20240806 | 095700 | 22077831100 | 122000 | 122000 | 122100 | 121900 | 306 |
| 542 | 20240806 | 095600 | 22040495200 | 122200 | 122000 | 122200 | 121900 | 1257 |
| 543 | 20240806 | 095500 | 21887077800 | 122000 | 122100 | 122100 | 121900 | 899 |
| 544 | 20240806 | 095400 | 21777407900 | 122100 | 122000 | 122100 | 122000 | 536 |
| 545 | 20240806 | 095300 | 21711972800 | 122000 | 122000 | 122000 | 121800 | 982 |
| 546 | 20240806 | 095200 | 21592235800 | 122000 | 122200 | 122200 | 122000 | 855 |
| 547 | 20240806 | 095100 | 21487871900 | 122100 | 122100 | 122200 | 122000 | 477 |
| 548 | 20240806 | 095000 | 21429629800 | 122200 | 122200 | 122200 | 122100 | 452 |
| 549 | 20240806 | 094900 | 21374407100 | 122200 | 122000 | 122200 | 121900 | 1146 |
| 550 | 20240806 | 094800 | 21234569100 | 121900 | 121800 | 122000 | 121700 | 1295 |
| 551 | 20240806 | 094700 | 21076767300 | 121700 | 121400 | 121700 | 121400 | 527 |
| 552 | 20240806 | 094600 | 21012731400 | 121000 | 121500 | 121500 | 121000 | 864 |
| 553 | 20240806 | 094500 | 20907811900 | 121400 | 121000 | 121500 | 120900 | 3292 |
| 554 | 20240806 | 094400 | 20509211500 | 120900 | 120900 | 121000 | 120900 | 958 |
| 555 | 20240806 | 094300 | 20393350000 | 121000 | 121200 | 121300 | 120900 | 1370 |
| 556 | 20240806 | 094200 | 20227525000 | 121200 | 121300 | 121400 | 121100 | 635 |
| 557 | 20240806 | 094100 | 20150531000 | 121300 | 121300 | 121400 | 121200 | 424 |
| 558 | 20240806 | 094000 | 20099094800 | 121400 | 121600 | 121600 | 121100 | 862 |
| 559 | 20240806 | 093900 | 19994431200 | 121500 | 121300 | 121600 | 121000 | 4303 |
| 560 | 20240806 | 093800 | 19472485600 | 121300 | 121100 | 121700 | 121100 | 1774 |
| 561 | 20240806 | 093700 | 19257134800 | 121200 | 122000 | 122000 | 121200 | 2083 |
| 562 | 20240806 | 093600 | 19004111100 | 122100 | 122000 | 122300 | 122000 | 1014 |
| 563 | 20240806 | 093500 | 18880313600 | 121900 | 122500 | 122500 | 121900 | 1526 |
| 564 | 20240806 | 093400 | 18693635900 | 122500 | 122100 | 122600 | 122100 | 2555 |
| 565 | 20240806 | 093300 | 18380994500 | 122100 | 122100 | 122300 | 122000 | 1302 |
| 566 | 20240806 | 093200 | 18222031100 | 122000 | 122400 | 122400 | 121700 | 1551 |
| 567 | 20240806 | 093100 | 18032456400 | 122400 | 122400 | 122500 | 121800 | 2030 |
| 568 | 20240806 | 093000 | 17784382600 | 122400 | 122000 | 122400 | 121600 | 3651 |
| 569 | 20240806 | 092900 | 17339028100 | 122000 | 121300 | 122100 | 121200 | 5830 |
| 570 | 20240806 | 092800 | 16628845200 | 121300 | 121500 | 121500 | 121300 | 1155 |
| 571 | 20240806 | 092700 | 16488613900 | 121400 | 121400 | 121600 | 121300 | 1451 |
| 572 | 20240806 | 092600 | 16312376700 | 121400 | 121400 | 121500 | 121300 | 1418 |
| 573 | 20240806 | 092500 | 16140281300 | 121400 | 121200 | 121600 | 121200 | 2350 |
| 574 | 20240806 | 092400 | 15854759600 | 121200 | 121000 | 121500 | 120900 | 2248 |
| 575 | 20240806 | 092300 | 15582210700 | 121100 | 120800 | 121100 | 120600 | 889 |
| 576 | 20240806 | 092200 | 15474758500 | 120600 | 120800 | 121100 | 120500 | 1797 |
| 577 | 20240806 | 092100 | 15257522300 | 120900 | 120500 | 121000 | 120500 | 787 |
| 578 | 20240806 | 092000 | 15162498100 | 120500 | 120700 | 120800 | 120400 | 1632 |
| 579 | 20240806 | 091900 | 14965702400 | 120800 | 120600 | 121100 | 120600 | 1561 |
| 580 | 20240806 | 091800 | 14776966400 | 120000 | 120400 | 120800 | 120000 | 1992 |
| 581 | 20240806 | 091700 | 14537493800 | 120400 | 121000 | 121100 | 120300 | 2429 |
| 582 | 20240806 | 091600 | 14243832600 | 120900 | 120200 | 121000 | 120100 | 4602 |
| 583 | 20240806 | 091500 | 13688821900 | 120200 | 120300 | 120300 | 119900 | 2148 |
| 584 | 20240806 | 091400 | 13430788700 | 120100 | 120400 | 120500 | 119900 | 2892 |
| 585 | 20240806 | 091300 | 13083050800 | 120400 | 120000 | 120500 | 120000 | 3295 |
| 586 | 20240806 | 091200 | 12686964700 | 120000 | 120000 | 120300 | 119500 | 4101 |
| 587 | 20240806 | 091100 | 12194839400 | 119800 | 117800 | 120100 | 117600 | 9841 |
| 588 | 20240806 | 091000 | 11028514300 | 117700 | 118400 | 118400 | 117600 | 2369 |
| 589 | 20240806 | 090900 | 10749073400 | 118400 | 118100 | 118400 | 117300 | 4048 |
| 590 | 20240806 | 090800 | 10271974000 | 118100 | 117000 | 118100 | 115700 | 5353 |
| 591 | 20240806 | 090700 | 9644311200 | 117000 | 119500 | 119700 | 116700 | 5640 |
| 592 | 20240806 | 090600 | 8976862200 | 119400 | 120700 | 120900 | 119400 | 5405 |
| 593 | 20240806 | 090500 | 8326706900 | 120500 | 121000 | 121300 | 120500 | 5828 |
| 594 | 20240806 | 090400 | 7621720900 | 121000 | 120800 | 122000 | 120500 | 9842 |
| 595 | 20240806 | 090300 | 6429707400 | 120800 | 119700 | 121100 | 119700 | 8394 |
| 596 | 20240806 | 090200 | 5418189200 | 119600 | 119700 | 120100 | 119000 | 6785 |
| 597 | 20240806 | 090100 | 4607535400 | 119200 | 118400 | 119700 | 118000 | 8866 |
| 598 | 20240806 | 090000 | 3551556700 | 118500 | 117500 | 118800 | 117200 | 28732 |