36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 27186 |
| 3 | 20240806 | 191000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 4 | 20240806 | 190900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 5 | 20240806 | 190800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 6 | 20240806 | 190700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 7 | 20240806 | 190600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 8 | 20240806 | 190500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 9 | 20240806 | 190400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 10 | 20240806 | 190300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 11 | 20240806 | 190200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 12 | 20240806 | 190100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 13 | 20240806 | 190000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 14 | 20240806 | 185900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 15 | 20240806 | 185800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 16 | 20240806 | 185700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 17 | 20240806 | 185600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 18 | 20240806 | 185500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 19 | 20240806 | 185400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 20 | 20240806 | 185300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 21 | 20240806 | 185200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 22 | 20240806 | 185100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 23 | 20240806 | 185000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 24 | 20240806 | 184900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 25 | 20240806 | 184800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 26 | 20240806 | 184700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 27 | 20240806 | 184600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 28 | 20240806 | 184500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 29 | 20240806 | 184400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 30 | 20240806 | 184300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 31 | 20240806 | 184200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 32 | 20240806 | 184100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 27186 |
| 33 | 20240806 | 184000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 34 | 20240806 | 183900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 35 | 20240806 | 183800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 36 | 20240806 | 183700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 37 | 20240806 | 183600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 38 | 20240806 | 183500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 39 | 20240806 | 183400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 40 | 20240806 | 183300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 41 | 20240806 | 183200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 42 | 20240806 | 183100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 43 | 20240806 | 183000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 44 | 20240806 | 182900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 45 | 20240806 | 182800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 46 | 20240806 | 182700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 47 | 20240806 | 182600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 48 | 20240806 | 182500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 49 | 20240806 | 182400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 50 | 20240806 | 182300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 51 | 20240806 | 182200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 52 | 20240806 | 182100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 53 | 20240806 | 182000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 54 | 20240806 | 181900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 55 | 20240806 | 181800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 56 | 20240806 | 181700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 57 | 20240806 | 181600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 58 | 20240806 | 181500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 59 | 20240806 | 181400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 60 | 20240806 | 181300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 61 | 20240806 | 181200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 62 | 20240806 | 181100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 27186 |
| 63 | 20240806 | 181000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 64 | 20240806 | 180900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 65 | 20240806 | 180800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 66 | 20240806 | 180700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 67 | 20240806 | 180600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 68 | 20240806 | 180500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 69 | 20240806 | 180400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 70 | 20240806 | 180300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 71 | 20240806 | 180200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 72 | 20240806 | 180100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 73 | 20240806 | 180000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 74 | 20240806 | 175900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 75 | 20240806 | 175800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 76 | 20240806 | 175700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 77 | 20240806 | 175600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 78 | 20240806 | 175500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 79 | 20240806 | 175400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 80 | 20240806 | 175300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 81 | 20240806 | 175200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 82 | 20240806 | 175100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 83 | 20240806 | 175000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 84 | 20240806 | 174900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 85 | 20240806 | 174800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 86 | 20240806 | 174700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 87 | 20240806 | 174600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 88 | 20240806 | 174500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 89 | 20240806 | 174400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 90 | 20240806 | 174300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 91 | 20240806 | 174200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 92 | 20240806 | 174100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 27186 |
| 93 | 20240806 | 174000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 94 | 20240806 | 173900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 95 | 20240806 | 173800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 96 | 20240806 | 173700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 97 | 20240806 | 173600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 98 | 20240806 | 173500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 99 | 20240806 | 173400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 100 | 20240806 | 173300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 101 | 20240806 | 173200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 102 | 20240806 | 173100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 103 | 20240806 | 173000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 104 | 20240806 | 172900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 105 | 20240806 | 172800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 106 | 20240806 | 172700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 107 | 20240806 | 172600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 108 | 20240806 | 172500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 109 | 20240806 | 172400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 110 | 20240806 | 172300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 111 | 20240806 | 172200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 112 | 20240806 | 172100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 113 | 20240806 | 172000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 114 | 20240806 | 171900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 115 | 20240806 | 171800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 116 | 20240806 | 171700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 117 | 20240806 | 171600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 118 | 20240806 | 171500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 119 | 20240806 | 171400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 120 | 20240806 | 171300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 121 | 20240806 | 171200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 122 | 20240806 | 171100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 27186 |
| 123 | 20240806 | 171000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 124 | 20240806 | 170900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 125 | 20240806 | 170800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 126 | 20240806 | 170700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 127 | 20240806 | 170600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 128 | 20240806 | 170500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 129 | 20240806 | 170400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 130 | 20240806 | 170300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 131 | 20240806 | 170200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 132 | 20240806 | 170100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 133 | 20240806 | 170000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 134 | 20240806 | 165900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 135 | 20240806 | 165800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 136 | 20240806 | 165700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 137 | 20240806 | 165600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 138 | 20240806 | 165500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 139 | 20240806 | 165400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 140 | 20240806 | 165300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 141 | 20240806 | 165200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 142 | 20240806 | 165100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 143 | 20240806 | 165000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 144 | 20240806 | 164900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 145 | 20240806 | 164800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 146 | 20240806 | 164700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 147 | 20240806 | 164600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 148 | 20240806 | 164500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 149 | 20240806 | 164400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 150 | 20240806 | 164300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 151 | 20240806 | 164200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 152 | 20240806 | 164100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 27186 |
| 153 | 20240806 | 164000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 154 | 20240806 | 163900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 155 | 20240806 | 163800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 156 | 20240806 | 163700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 157 | 20240806 | 163600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 158 | 20240806 | 163500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 159 | 20240806 | 163400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 160 | 20240806 | 163300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 161 | 20240806 | 163200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 162 | 20240806 | 163100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 163 | 20240806 | 163000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 164 | 20240806 | 162900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 165 | 20240806 | 162800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 166 | 20240806 | 162700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 167 | 20240806 | 162600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 168 | 20240806 | 162500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 169 | 20240806 | 162400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 170 | 20240806 | 162300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 171 | 20240806 | 162200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 172 | 20240806 | 162100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 173 | 20240806 | 162000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 174 | 20240806 | 161900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 175 | 20240806 | 161800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 176 | 20240806 | 161700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 177 | 20240806 | 161600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 178 | 20240806 | 161500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 179 | 20240806 | 161400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 180 | 20240806 | 161300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 181 | 20240806 | 161200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 182 | 20240806 | 161100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 27186 |
| 183 | 20240806 | 161000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 184 | 20240806 | 160900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 185 | 20240806 | 160800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 186 | 20240806 | 160700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 187 | 20240806 | 160600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 188 | 20240806 | 160500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 189 | 20240806 | 160400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 190 | 20240806 | 160300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 191 | 20240806 | 160200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 192 | 20240806 | 160100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 193 | 20240806 | 160000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 194 | 20240806 | 155900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 195 | 20240806 | 155800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 196 | 20240806 | 155700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 197 | 20240806 | 155600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 198 | 20240806 | 155500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 199 | 20240806 | 155400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 200 | 20240806 | 155300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 201 | 20240806 | 155200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 202 | 20240806 | 155100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 203 | 20240806 | 155000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 204 | 20240806 | 154900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 205 | 20240806 | 154800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 206 | 20240806 | 154700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 207 | 20240806 | 154600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 208 | 20240806 | 154500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 209 | 20240806 | 154400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 210 | 20240806 | 154300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 211 | 20240806 | 154200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 212 | 20240806 | 154100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 27186 |
| 213 | 20240806 | 154000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 214 | 20240806 | 153900 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 215 | 20240806 | 153800 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 216 | 20240806 | 153700 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 217 | 20240806 | 153600 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 218 | 20240806 | 153500 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 219 | 20240806 | 153400 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 220 | 20240806 | 153300 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 221 | 20240806 | 153200 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 222 | 20240806 | 153100 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 223 | 20240806 | 153000 | 67756670900 | 136500 | 136500 | 136500 | 136500 | 27186 |
| 224 | 20240806 | 152900 | 64045781900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 225 | 20240806 | 152800 | 64045781900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 226 | 20240806 | 152700 | 64045781900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 227 | 20240806 | 152600 | 64045781900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 228 | 20240806 | 152500 | 64045781900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 229 | 20240806 | 152400 | 64045781900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 230 | 20240806 | 152300 | 64045781900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 231 | 20240806 | 152200 | 64045781900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 232 | 20240806 | 152100 | 64045781900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 233 | 20240806 | 152000 | 64045781900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 234 | 20240806 | 151900 | 64045781900 | 136700 | 137200 | 137400 | 136700 | 1502 |
| 235 | 20240806 | 151800 | 63839785900 | 137200 | 137100 | 137200 | 136800 | 3801 |
| 236 | 20240806 | 151700 | 63319358700 | 137100 | 137000 | 137200 | 136800 | 2404 |
| 237 | 20240806 | 151600 | 62990267300 | 137000 | 137200 | 137300 | 137000 | 2687 |
| 238 | 20240806 | 151500 | 62621720700 | 137200 | 137500 | 137500 | 137200 | 1227 |
| 239 | 20240806 | 151400 | 62453178100 | 137400 | 137500 | 137600 | 137200 | 3817 |
| 240 | 20240806 | 151300 | 61928840900 | 137600 | 137500 | 137600 | 137500 | 785 |
| 241 | 20240806 | 151200 | 61820860900 | 137600 | 137800 | 137800 | 137500 | 2314 |
| 242 | 20240806 | 151100 | 61502291200 | 137800 | 137800 | 137800 | 137700 | 1102 |
| 243 | 20240806 | 151000 | 61350496100 | 137800 | 137700 | 137900 | 137700 | 1212 |
| 244 | 20240806 | 150900 | 61183509100 | 137800 | 137700 | 137800 | 137600 | 751 |
| 245 | 20240806 | 150800 | 61080083400 | 137700 | 137600 | 137700 | 137200 | 2449 |
| 246 | 20240806 | 150700 | 60743622500 | 137600 | 138200 | 138200 | 137600 | 3647 |
| 247 | 20240806 | 150600 | 60240788600 | 138200 | 137900 | 138200 | 137800 | 1965 |
| 248 | 20240806 | 150500 | 59969510700 | 137700 | 137600 | 138000 | 137600 | 1002 |
| 249 | 20240806 | 150400 | 59831502900 | 137700 | 138000 | 138200 | 137600 | 1918 |
| 250 | 20240806 | 150300 | 59566939300 | 138000 | 138000 | 138100 | 137800 | 1182 |
| 251 | 20240806 | 150200 | 59403864100 | 138000 | 137600 | 138000 | 137500 | 1636 |
| 252 | 20240806 | 150100 | 59178681300 | 137600 | 138000 | 138000 | 137500 | 2992 |
| 253 | 20240806 | 150000 | 58766539300 | 138000 | 137900 | 138000 | 137900 | 1367 |
| 254 | 20240806 | 145900 | 58577934500 | 137900 | 137700 | 137900 | 137700 | 2028 |
| 255 | 20240806 | 145800 | 58298363300 | 137800 | 137300 | 137800 | 137300 | 1580 |
| 256 | 20240806 | 145700 | 58081005600 | 137400 | 137200 | 137400 | 137100 | 1147 |
| 257 | 20240806 | 145600 | 57923539300 | 137200 | 136900 | 137200 | 136900 | 1007 |
| 258 | 20240806 | 145500 | 57785540300 | 136900 | 137100 | 137100 | 136900 | 1912 |
| 259 | 20240806 | 145400 | 57523659300 | 137000 | 137100 | 137200 | 137000 | 1724 |
| 260 | 20240806 | 145300 | 57287308000 | 137200 | 137000 | 137200 | 136900 | 466 |
| 261 | 20240806 | 145200 | 57223419300 | 137000 | 136900 | 137000 | 136900 | 1151 |
| 262 | 20240806 | 145100 | 57065772700 | 136900 | 137000 | 137100 | 136900 | 778 |
| 263 | 20240806 | 145000 | 56959212600 | 137000 | 137000 | 137100 | 136900 | 1291 |
| 264 | 20240806 | 144900 | 56782342900 | 137000 | 136800 | 137000 | 136800 | 981 |
| 265 | 20240806 | 144800 | 56648008700 | 136900 | 136900 | 136900 | 136800 | 599 |
| 266 | 20240806 | 144700 | 56566037200 | 136900 | 136900 | 137000 | 136800 | 2230 |
| 267 | 20240806 | 144600 | 56260737000 | 136900 | 136900 | 137000 | 136900 | 935 |
| 268 | 20240806 | 144500 | 56132680700 | 137000 | 136900 | 137000 | 136900 | 806 |
| 269 | 20240806 | 144400 | 56022292200 | 136900 | 136600 | 136900 | 136500 | 1263 |
| 270 | 20240806 | 144300 | 55849530400 | 136600 | 136500 | 136600 | 136200 | 894 |
| 271 | 20240806 | 144200 | 55727592100 | 136600 | 136700 | 136800 | 136200 | 3663 |
| 272 | 20240806 | 144100 | 55227861100 | 136800 | 136400 | 136800 | 136400 | 922 |
| 273 | 20240806 | 144000 | 55101824100 | 136400 | 136700 | 136800 | 136400 | 915 |
| 274 | 20240806 | 143900 | 54976888600 | 136700 | 136500 | 136700 | 136500 | 928 |
| 275 | 20240806 | 143800 | 54850113600 | 136600 | 136400 | 136700 | 136400 | 1289 |
| 276 | 20240806 | 143700 | 54674148200 | 136500 | 136400 | 136500 | 136400 | 721 |
| 277 | 20240806 | 143600 | 54575770600 | 136400 | 136400 | 136500 | 136400 | 550 |
| 278 | 20240806 | 143500 | 54500734200 | 136500 | 136600 | 136600 | 136400 | 958 |
| 279 | 20240806 | 143400 | 54369996100 | 136600 | 136500 | 136600 | 136500 | 911 |
| 280 | 20240806 | 143300 | 54245627600 | 136400 | 136500 | 136500 | 136400 | 526 |
| 281 | 20240806 | 143200 | 54173859600 | 136500 | 136500 | 136500 | 136300 | 1600 |
| 282 | 20240806 | 143100 | 53955604900 | 136400 | 136400 | 136500 | 136300 | 913 |
| 283 | 20240806 | 143000 | 53831060300 | 136500 | 136300 | 136600 | 136300 | 1939 |
| 284 | 20240806 | 142900 | 53566478100 | 136300 | 136300 | 136400 | 136300 | 707 |
| 285 | 20240806 | 142800 | 53470090200 | 136400 | 136400 | 136400 | 136300 | 394 |
| 286 | 20240806 | 142700 | 53416375000 | 136400 | 136300 | 136400 | 136100 | 2044 |
| 287 | 20240806 | 142600 | 53137934800 | 136200 | 136200 | 136300 | 136100 | 999 |
| 288 | 20240806 | 142500 | 53001828800 | 136200 | 135900 | 136200 | 135800 | 2210 |
| 289 | 20240806 | 142400 | 52701318300 | 136000 | 136000 | 136100 | 135900 | 1316 |
| 290 | 20240806 | 142300 | 52522337400 | 136100 | 135900 | 136100 | 135900 | 1035 |
| 291 | 20240806 | 142200 | 52381605300 | 135900 | 135700 | 136100 | 135600 | 1861 |
| 292 | 20240806 | 142100 | 52128839500 | 135700 | 135600 | 135700 | 135400 | 1271 |
| 293 | 20240806 | 142000 | 51956576700 | 135600 | 135600 | 135700 | 135500 | 1162 |
| 294 | 20240806 | 141900 | 51799010700 | 135700 | 135300 | 135700 | 135200 | 2339 |
| 295 | 20240806 | 141800 | 51482395800 | 135300 | 135200 | 135400 | 135100 | 1601 |
| 296 | 20240806 | 141700 | 51265753200 | 135200 | 134800 | 135200 | 134800 | 1333 |
| 297 | 20240806 | 141600 | 51085771700 | 134900 | 134800 | 134900 | 134800 | 589 |
| 298 | 20240806 | 141500 | 51006338900 | 134800 | 134300 | 134900 | 134200 | 904 |
| 299 | 20240806 | 141400 | 50884666200 | 134200 | 134200 | 134300 | 134100 | 529 |
| 300 | 20240806 | 141300 | 50813678800 | 134200 | 134100 | 134200 | 134000 | 1407 |
| 301 | 20240806 | 141200 | 50624995000 | 134000 | 134100 | 134100 | 134000 | 546 |
| 302 | 20240806 | 141100 | 50551796900 | 134100 | 134100 | 134200 | 134000 | 1716 |
| 303 | 20240806 | 141000 | 50321638100 | 134200 | 134200 | 134500 | 134100 | 992 |
| 304 | 20240806 | 140900 | 50188472100 | 134400 | 134200 | 134400 | 134100 | 604 |
| 305 | 20240806 | 140800 | 50107440300 | 134200 | 134200 | 134500 | 134100 | 1056 |
| 306 | 20240806 | 140700 | 49965676600 | 134200 | 134200 | 134300 | 134100 | 4655 |
| 307 | 20240806 | 140600 | 49341122600 | 134300 | 134600 | 134700 | 134200 | 6445 |
| 308 | 20240806 | 140500 | 48474528000 | 134700 | 134900 | 134900 | 134600 | 3156 |
| 309 | 20240806 | 140400 | 48049329300 | 134900 | 135000 | 135000 | 134700 | 387 |
| 310 | 20240806 | 140300 | 47997152100 | 135000 | 135000 | 135100 | 134700 | 1717 |
| 311 | 20240806 | 140200 | 47765561800 | 135000 | 134800 | 135100 | 134800 | 415 |
| 312 | 20240806 | 140100 | 47709557700 | 134700 | 134800 | 134900 | 134700 | 1084 |
| 313 | 20240806 | 140000 | 47563497100 | 134700 | 134700 | 134800 | 134600 | 679 |
| 314 | 20240806 | 135900 | 47472039400 | 134800 | 134700 | 134800 | 134600 | 2275 |
| 315 | 20240806 | 135800 | 47165583400 | 134800 | 134800 | 134900 | 134700 | 2101 |
| 316 | 20240806 | 135700 | 46882418800 | 134700 | 134700 | 134800 | 134700 | 988 |
| 317 | 20240806 | 135600 | 46749290000 | 134700 | 134900 | 135000 | 134700 | 2574 |
| 318 | 20240806 | 135500 | 46402257100 | 134900 | 135100 | 135100 | 134900 | 853 |
| 319 | 20240806 | 135400 | 46287124500 | 135000 | 135000 | 135100 | 134900 | 772 |
| 320 | 20240806 | 135300 | 46182900900 | 134900 | 134900 | 135100 | 134900 | 1316 |
| 321 | 20240806 | 135200 | 46005273600 | 135000 | 134800 | 135100 | 134800 | 555 |
| 322 | 20240806 | 135100 | 45930363300 | 134800 | 134900 | 135000 | 134800 | 902 |
| 323 | 20240806 | 135000 | 45808678100 | 134900 | 134900 | 135000 | 134900 | 1388 |
| 324 | 20240806 | 134900 | 45621413500 | 135000 | 135100 | 135200 | 134900 | 1079 |
| 325 | 20240806 | 134800 | 45475708900 | 134900 | 135200 | 135200 | 134900 | 2104 |
| 326 | 20240806 | 134700 | 45191603100 | 135100 | 135000 | 135200 | 135000 | 1636 |
| 327 | 20240806 | 134600 | 44970658000 | 135100 | 135400 | 135400 | 135000 | 1688 |
| 328 | 20240806 | 134500 | 44742377500 | 135500 | 135200 | 135500 | 135200 | 806 |
| 329 | 20240806 | 134400 | 44633333900 | 135200 | 135000 | 135300 | 135000 | 765 |
| 330 | 20240806 | 134300 | 44529923500 | 135000 | 135100 | 135200 | 135000 | 1285 |
| 331 | 20240806 | 134200 | 44356315500 | 135100 | 135100 | 135200 | 135000 | 1686 |
| 332 | 20240806 | 134100 | 44128654000 | 135200 | 135300 | 135400 | 135100 | 923 |
| 333 | 20240806 | 134000 | 44003863100 | 135300 | 135200 | 135400 | 135200 | 497 |
| 334 | 20240806 | 133900 | 43936611300 | 135300 | 135200 | 135300 | 135100 | 668 |
| 335 | 20240806 | 133800 | 43846283700 | 135300 | 135200 | 135400 | 135100 | 720 |
| 336 | 20240806 | 133700 | 43748895900 | 135200 | 135400 | 135400 | 135200 | 1053 |
| 337 | 20240806 | 133600 | 43606447600 | 135300 | 135300 | 135400 | 135200 | 743 |
| 338 | 20240806 | 133500 | 43505905300 | 135300 | 135200 | 135300 | 135100 | 1188 |
| 339 | 20240806 | 133400 | 43345290100 | 135300 | 135300 | 135300 | 135200 | 865 |
| 340 | 20240806 | 133300 | 43228287900 | 135300 | 135500 | 135500 | 135200 | 1503 |
| 341 | 20240806 | 133200 | 43024892300 | 135500 | 135800 | 135800 | 135400 | 2763 |
| 342 | 20240806 | 133100 | 42650226700 | 135800 | 136000 | 136000 | 135700 | 335 |
| 343 | 20240806 | 133000 | 42604726600 | 136000 | 135900 | 136000 | 135800 | 2086 |
| 344 | 20240806 | 132900 | 42321320100 | 135800 | 136400 | 136400 | 135800 | 1707 |
| 345 | 20240806 | 132800 | 42089065800 | 136400 | 136600 | 136700 | 136300 | 1133 |
| 346 | 20240806 | 132700 | 41934480800 | 136700 | 136700 | 136700 | 136600 | 487 |
| 347 | 20240806 | 132600 | 41867938900 | 136700 | 136500 | 136700 | 136400 | 657 |
| 348 | 20240806 | 132500 | 41778251100 | 136600 | 136400 | 136700 | 136400 | 1857 |
| 349 | 20240806 | 132400 | 41524832500 | 136400 | 136300 | 136400 | 136200 | 698 |
| 350 | 20240806 | 132300 | 41429713500 | 136300 | 136300 | 136300 | 136200 | 345 |
| 351 | 20240806 | 132200 | 41382711100 | 136300 | 136100 | 136300 | 136100 | 1843 |
| 352 | 20240806 | 132100 | 41131686200 | 136200 | 136100 | 136200 | 135800 | 699 |
| 353 | 20240806 | 132000 | 41036622700 | 135900 | 136100 | 136200 | 135900 | 876 |
| 354 | 20240806 | 131900 | 40917436200 | 136000 | 136100 | 136100 | 136000 | 434 |
| 355 | 20240806 | 131800 | 40858396600 | 136000 | 136000 | 136000 | 135900 | 309 |
| 356 | 20240806 | 131700 | 40816389900 | 136000 | 135800 | 136100 | 135800 | 647 |
| 357 | 20240806 | 131600 | 40728449300 | 135800 | 135900 | 136000 | 135800 | 896 |
| 358 | 20240806 | 131500 | 40606700300 | 135900 | 136100 | 136200 | 135900 | 658 |
| 359 | 20240806 | 131400 | 40517162200 | 136000 | 136000 | 136000 | 135800 | 726 |
| 360 | 20240806 | 131300 | 40418464800 | 136000 | 135900 | 136000 | 135700 | 438 |
| 361 | 20240806 | 131200 | 40358946000 | 135900 | 135900 | 136000 | 135700 | 632 |
| 362 | 20240806 | 131100 | 40273074100 | 135900 | 135800 | 135900 | 135800 | 525 |
| 363 | 20240806 | 131000 | 40201774900 | 135800 | 135800 | 135900 | 135700 | 461 |
| 364 | 20240806 | 130900 | 40139188600 | 135800 | 135800 | 135800 | 135700 | 445 |
| 365 | 20240806 | 130800 | 40078770700 | 135800 | 135800 | 135900 | 135700 | 569 |
| 366 | 20240806 | 130700 | 40001489400 | 135800 | 136100 | 136200 | 135800 | 1084 |
| 367 | 20240806 | 130600 | 39854066200 | 136200 | 136400 | 136400 | 136200 | 1535 |
| 368 | 20240806 | 130500 | 39644863300 | 136400 | 136600 | 136600 | 136400 | 582 |
| 369 | 20240806 | 130400 | 39565425500 | 136600 | 136500 | 136600 | 136500 | 241 |
| 370 | 20240806 | 130300 | 39532525700 | 136600 | 136500 | 136600 | 136500 | 260 |
| 371 | 20240806 | 130200 | 39497028800 | 136500 | 136900 | 136900 | 136500 | 1296 |
| 372 | 20240806 | 130100 | 39319834100 | 136900 | 136800 | 136900 | 136800 | 197 |
| 373 | 20240806 | 130000 | 39292873600 | 136900 | 136900 | 136900 | 136700 | 376 |
| 374 | 20240806 | 125900 | 39241437100 | 136900 | 136800 | 136900 | 136700 | 409 |
| 375 | 20240806 | 125800 | 39185485100 | 136900 | 137000 | 137100 | 136700 | 1508 |
| 376 | 20240806 | 125700 | 38979093600 | 137100 | 136900 | 137100 | 136800 | 769 |
| 377 | 20240806 | 125600 | 38873790700 | 136900 | 136600 | 136900 | 136600 | 543 |
| 378 | 20240806 | 125500 | 38799553600 | 136600 | 136700 | 136800 | 136500 | 541 |
| 379 | 20240806 | 125400 | 38725624700 | 136700 | 136700 | 136900 | 136600 | 567 |
| 380 | 20240806 | 125300 | 38648104000 | 136700 | 136900 | 137000 | 136700 | 541 |
| 381 | 20240806 | 125200 | 38574084400 | 136900 | 136700 | 136900 | 136700 | 578 |
| 382 | 20240806 | 125100 | 38494999900 | 136700 | 136900 | 136900 | 136700 | 778 |
| 383 | 20240806 | 125000 | 38388606500 | 136800 | 136700 | 136900 | 136700 | 655 |
| 384 | 20240806 | 124900 | 38298995900 | 136700 | 136500 | 136800 | 136300 | 1692 |
| 385 | 20240806 | 124800 | 38067957900 | 136500 | 136300 | 136500 | 136100 | 675 |
| 386 | 20240806 | 124700 | 37975899300 | 136300 | 136200 | 136400 | 136000 | 555 |
| 387 | 20240806 | 124600 | 37900297700 | 136200 | 135900 | 136200 | 135900 | 629 |
| 388 | 20240806 | 124500 | 37814753000 | 135900 | 136000 | 136000 | 135800 | 329 |
| 389 | 20240806 | 124400 | 37770042100 | 136000 | 135800 | 136000 | 135800 | 305 |
| 390 | 20240806 | 124300 | 37728595400 | 135900 | 135900 | 136000 | 135800 | 321 |
| 391 | 20240806 | 124200 | 37684977000 | 135800 | 135800 | 136300 | 135700 | 961 |
| 392 | 20240806 | 124100 | 37554397700 | 135700 | 135700 | 135800 | 135700 | 373 |
| 393 | 20240806 | 124000 | 37503762900 | 135700 | 135800 | 135800 | 135700 | 154 |
| 394 | 20240806 | 123900 | 37482863100 | 135700 | 135700 | 135800 | 135600 | 522 |
| 395 | 20240806 | 123800 | 37412025400 | 135800 | 135700 | 135800 | 135700 | 420 |
| 396 | 20240806 | 123700 | 37355001600 | 135700 | 135700 | 135800 | 135700 | 270 |
| 397 | 20240806 | 123600 | 37318359400 | 135800 | 135700 | 135800 | 135600 | 612 |
| 398 | 20240806 | 123500 | 37235298700 | 135800 | 135800 | 135900 | 135700 | 200 |
| 399 | 20240806 | 123400 | 37208144400 | 135800 | 135800 | 135900 | 135700 | 267 |
| 400 | 20240806 | 123300 | 37171894700 | 135800 | 135800 | 136000 | 135700 | 324 |
| 401 | 20240806 | 123200 | 37127886000 | 135800 | 135700 | 135900 | 135600 | 711 |
| 402 | 20240806 | 123100 | 37031348300 | 135700 | 135700 | 135800 | 135600 | 254 |
| 403 | 20240806 | 123000 | 36996876100 | 135700 | 135700 | 135800 | 135700 | 353 |
| 404 | 20240806 | 122900 | 36948964100 | 135800 | 135700 | 135800 | 135600 | 266 |
| 405 | 20240806 | 122800 | 36912864600 | 135800 | 135600 | 135800 | 135600 | 339 |
| 406 | 20240806 | 122700 | 36866881800 | 135700 | 135700 | 135800 | 135500 | 438 |
| 407 | 20240806 | 122600 | 36807469300 | 135700 | 135800 | 135900 | 135700 | 91 |
| 408 | 20240806 | 122500 | 36795113600 | 135800 | 135900 | 135900 | 135600 | 251 |
| 409 | 20240806 | 122400 | 36761027800 | 135800 | 136100 | 136100 | 135500 | 546 |
| 410 | 20240806 | 122300 | 36686911500 | 136200 | 135900 | 136200 | 135800 | 610 |
| 411 | 20240806 | 122200 | 36603980000 | 135900 | 135700 | 136000 | 135400 | 1075 |
| 412 | 20240806 | 122100 | 36457948000 | 135700 | 135700 | 135700 | 135400 | 691 |
| 413 | 20240806 | 122000 | 36364224500 | 135700 | 135700 | 135800 | 135600 | 341 |
| 414 | 20240806 | 121900 | 36317976800 | 135600 | 135600 | 135700 | 135500 | 516 |
| 415 | 20240806 | 121800 | 36248009000 | 135600 | 135500 | 135700 | 135500 | 390 |
| 416 | 20240806 | 121700 | 36195127700 | 135600 | 135100 | 135600 | 135100 | 925 |
| 417 | 20240806 | 121600 | 36069834500 | 135100 | 135000 | 135300 | 135000 | 382 |
| 418 | 20240806 | 121500 | 36018212700 | 135100 | 134900 | 135100 | 134900 | 769 |
| 419 | 20240806 | 121400 | 35914403900 | 135000 | 135000 | 135100 | 134900 | 687 |
| 420 | 20240806 | 121300 | 35821687800 | 135000 | 135100 | 135100 | 135000 | 361 |
| 421 | 20240806 | 121200 | 35772925700 | 135100 | 135100 | 135300 | 135100 | 575 |
| 422 | 20240806 | 121100 | 35695184100 | 135200 | 135100 | 135200 | 135100 | 513 |
| 423 | 20240806 | 121000 | 35625835700 | 135100 | 135200 | 135500 | 135100 | 400 |
| 424 | 20240806 | 120900 | 35571738300 | 135200 | 135600 | 135700 | 135200 | 1133 |
| 425 | 20240806 | 120800 | 35418309300 | 135700 | 135300 | 135700 | 135200 | 1191 |
| 426 | 20240806 | 120700 | 35256977000 | 135400 | 135200 | 135400 | 135200 | 176 |
| 427 | 20240806 | 120600 | 35233165400 | 135200 | 135300 | 135300 | 135200 | 400 |
| 428 | 20240806 | 120500 | 35179063900 | 135200 | 135100 | 135300 | 135100 | 707 |
| 429 | 20240806 | 120400 | 35083457000 | 135100 | 134800 | 135200 | 134800 | 810 |
| 430 | 20240806 | 120300 | 34974163800 | 134900 | 135000 | 135000 | 134800 | 425 |
| 431 | 20240806 | 120200 | 34916841100 | 135000 | 134900 | 135200 | 134700 | 662 |
| 432 | 20240806 | 120100 | 34827507500 | 134700 | 134700 | 134900 | 134700 | 698 |
| 433 | 20240806 | 120000 | 34733448500 | 134700 | 134900 | 135000 | 134700 | 1718 |
| 434 | 20240806 | 115900 | 34501901600 | 135000 | 134900 | 135000 | 134900 | 537 |
| 435 | 20240806 | 115800 | 34429453500 | 134900 | 135000 | 135100 | 134900 | 721 |
| 436 | 20240806 | 115700 | 34332133000 | 135100 | 135200 | 135200 | 135000 | 1020 |
| 437 | 20240806 | 115600 | 34194330800 | 135200 | 135000 | 135200 | 135000 | 547 |
| 438 | 20240806 | 115500 | 34120448900 | 135100 | 135200 | 135200 | 135000 | 334 |
| 439 | 20240806 | 115400 | 34075336500 | 135200 | 135200 | 135300 | 135100 | 357 |
| 440 | 20240806 | 115300 | 34027063500 | 135200 | 135100 | 135300 | 135100 | 955 |
| 441 | 20240806 | 115200 | 33897935800 | 135100 | 135400 | 135400 | 135100 | 1072 |
| 442 | 20240806 | 115100 | 33752952100 | 135300 | 135300 | 135400 | 135300 | 457 |
| 443 | 20240806 | 115000 | 33691100400 | 135400 | 135300 | 135500 | 135300 | 681 |
| 444 | 20240806 | 114900 | 33598928800 | 135300 | 135500 | 135600 | 135300 | 838 |
| 445 | 20240806 | 114800 | 33485487900 | 135500 | 135400 | 135600 | 135300 | 981 |
| 446 | 20240806 | 114700 | 33352597900 | 135500 | 135300 | 135500 | 135300 | 451 |
| 447 | 20240806 | 114600 | 33291558300 | 135400 | 135500 | 135500 | 135200 | 376 |
| 448 | 20240806 | 114500 | 33240688600 | 135400 | 135300 | 135500 | 135200 | 648 |
| 449 | 20240806 | 114400 | 33152978800 | 135300 | 135100 | 135300 | 135000 | 1194 |
| 450 | 20240806 | 114300 | 32991684700 | 135300 | 135500 | 135500 | 134900 | 2406 |
| 451 | 20240806 | 114200 | 32666418900 | 135400 | 135400 | 135600 | 135300 | 759 |
| 452 | 20240806 | 114100 | 32563601100 | 135400 | 135300 | 135500 | 134800 | 887 |
| 453 | 20240806 | 114000 | 32443745800 | 135200 | 135600 | 135600 | 135000 | 882 |
| 454 | 20240806 | 113900 | 32324477400 | 135600 | 135200 | 135600 | 135100 | 1089 |
| 455 | 20240806 | 113800 | 32177150500 | 135200 | 135300 | 135300 | 134900 | 439 |
| 456 | 20240806 | 113700 | 32117855700 | 135400 | 134800 | 135600 | 134800 | 547 |
| 457 | 20240806 | 113600 | 32043990600 | 134800 | 134700 | 134800 | 134600 | 442 |
| 458 | 20240806 | 113500 | 31984433500 | 134700 | 134900 | 134900 | 134600 | 473 |
| 459 | 20240806 | 113400 | 31920714700 | 134800 | 135000 | 135100 | 134600 | 949 |
| 460 | 20240806 | 113300 | 31792822600 | 135000 | 135100 | 135100 | 134700 | 1537 |
| 461 | 20240806 | 113200 | 31585536100 | 135100 | 135400 | 135500 | 135000 | 658 |
| 462 | 20240806 | 113100 | 31496584700 | 135400 | 135200 | 135500 | 135200 | 384 |
| 463 | 20240806 | 113000 | 31444627300 | 135100 | 135400 | 135400 | 135100 | 320 |
| 464 | 20240806 | 112900 | 31401343800 | 135000 | 135000 | 135700 | 134900 | 1171 |
| 465 | 20240806 | 112800 | 31242896500 | 135000 | 134700 | 135200 | 134600 | 1907 |
| 466 | 20240806 | 112700 | 30985663900 | 134600 | 134600 | 134800 | 134600 | 416 |
| 467 | 20240806 | 112600 | 30929639500 | 134700 | 134500 | 134700 | 134400 | 1299 |
| 468 | 20240806 | 112500 | 30754860400 | 134500 | 134400 | 134500 | 134300 | 1243 |
| 469 | 20240806 | 112400 | 30587728800 | 134500 | 134700 | 134800 | 134400 | 3160 |
| 470 | 20240806 | 112300 | 30162509500 | 134700 | 135000 | 135000 | 134700 | 856 |
| 471 | 20240806 | 112200 | 30047104500 | 134900 | 134900 | 135000 | 134800 | 620 |
| 472 | 20240806 | 112100 | 29963457000 | 134900 | 135000 | 135100 | 134700 | 1166 |
| 473 | 20240806 | 112000 | 29806143800 | 135000 | 135400 | 135500 | 135000 | 1563 |
| 474 | 20240806 | 111900 | 29594753600 | 135400 | 135400 | 135500 | 135400 | 677 |
| 475 | 20240806 | 111800 | 29503078700 | 135400 | 135600 | 135800 | 135400 | 739 |
| 476 | 20240806 | 111700 | 29402893400 | 135700 | 135500 | 135800 | 135500 | 439 |
| 477 | 20240806 | 111600 | 29343349400 | 135400 | 135200 | 135500 | 135200 | 623 |
| 478 | 20240806 | 111500 | 29259021900 | 135200 | 135300 | 135300 | 135000 | 376 |
| 479 | 20240806 | 111400 | 29208181500 | 135200 | 135000 | 135300 | 135000 | 1674 |
| 480 | 20240806 | 111300 | 28981993500 | 135100 | 135100 | 135200 | 135000 | 1714 |
| 481 | 20240806 | 111200 | 28750454500 | 135100 | 135400 | 135400 | 135100 | 1197 |
| 482 | 20240806 | 111100 | 28588546100 | 135300 | 135400 | 135500 | 135300 | 363 |
| 483 | 20240806 | 111000 | 28539392600 | 135400 | 135700 | 135700 | 135300 | 480 |
| 484 | 20240806 | 110900 | 28474371500 | 135600 | 135700 | 135900 | 135500 | 833 |
| 485 | 20240806 | 110800 | 28361452900 | 135700 | 136100 | 136200 | 135600 | 2153 |
| 486 | 20240806 | 110700 | 28068594200 | 136200 | 136300 | 136400 | 136100 | 731 |
| 487 | 20240806 | 110600 | 27969005800 | 136400 | 136400 | 136400 | 136200 | 382 |
| 488 | 20240806 | 110500 | 27916918500 | 136500 | 136600 | 136600 | 136200 | 579 |
| 489 | 20240806 | 110400 | 27838005700 | 136600 | 136400 | 136700 | 136300 | 803 |
| 490 | 20240806 | 110300 | 27728477900 | 136500 | 136100 | 136600 | 136100 | 537 |
| 491 | 20240806 | 110200 | 27655241000 | 136100 | 136100 | 136600 | 136000 | 844 |
| 492 | 20240806 | 110100 | 27540215500 | 136100 | 136100 | 136100 | 135900 | 349 |
| 493 | 20240806 | 110000 | 27492733700 | 136100 | 136200 | 136200 | 135900 | 289 |
| 494 | 20240806 | 105900 | 27453409600 | 136200 | 135900 | 136400 | 135900 | 622 |
| 495 | 20240806 | 105800 | 27368789000 | 135900 | 136000 | 136100 | 135700 | 630 |
| 496 | 20240806 | 105700 | 27283174700 | 136000 | 136000 | 136300 | 135900 | 787 |
| 497 | 20240806 | 105600 | 27176109000 | 136000 | 135400 | 136800 | 135400 | 973 |
| 498 | 20240806 | 105500 | 27043867300 | 135500 | 136000 | 136000 | 135400 | 398 |
| 499 | 20240806 | 105400 | 26989861000 | 136000 | 136000 | 136400 | 135600 | 1651 |
| 500 | 20240806 | 105300 | 26765472000 | 136000 | 136400 | 136500 | 135900 | 493 |
| 501 | 20240806 | 105200 | 26698354300 | 136500 | 136800 | 136800 | 136400 | 451 |
| 502 | 20240806 | 105100 | 26636778500 | 136700 | 136300 | 136800 | 136300 | 952 |
| 503 | 20240806 | 105000 | 26506815500 | 136200 | 136100 | 136300 | 135900 | 667 |
| 504 | 20240806 | 104900 | 26416067600 | 136200 | 136100 | 136300 | 136000 | 343 |
| 505 | 20240806 | 104800 | 26369363600 | 136100 | 135900 | 136200 | 135500 | 883 |
| 506 | 20240806 | 104700 | 26249279500 | 135500 | 135400 | 135900 | 135000 | 1005 |
| 507 | 20240806 | 104600 | 26113295200 | 134900 | 135200 | 135400 | 134900 | 1509 |
| 508 | 20240806 | 104500 | 25909431600 | 135200 | 135600 | 136000 | 135200 | 1026 |
| 509 | 20240806 | 104400 | 25770281900 | 135600 | 135500 | 136300 | 135400 | 1748 |
| 510 | 20240806 | 104300 | 25532941400 | 135600 | 134800 | 135600 | 134500 | 2938 |
| 511 | 20240806 | 104200 | 25136571400 | 134900 | 135000 | 135000 | 134500 | 1908 |
| 512 | 20240806 | 104100 | 24879510900 | 135000 | 135100 | 135200 | 134600 | 3332 |
| 513 | 20240806 | 104000 | 24429705000 | 135000 | 135500 | 135700 | 135000 | 4773 |
| 514 | 20240806 | 103900 | 23783585700 | 135500 | 136100 | 136200 | 135500 | 2194 |
| 515 | 20240806 | 103800 | 23485649900 | 136200 | 136200 | 136300 | 136000 | 6699 |
| 516 | 20240806 | 103700 | 22574186700 | 136300 | 136300 | 136400 | 136200 | 1423 |
| 517 | 20240806 | 103600 | 22380269500 | 136200 | 136600 | 136600 | 136200 | 2038 |
| 518 | 20240806 | 103500 | 22102321700 | 136500 | 136600 | 136800 | 136500 | 733 |
| 519 | 20240806 | 103400 | 22002186200 | 136600 | 136800 | 136800 | 136600 | 779 |
| 520 | 20240806 | 103300 | 21895687000 | 136800 | 136700 | 136800 | 136600 | 2036 |
| 521 | 20240806 | 103200 | 21617491000 | 136700 | 137000 | 137000 | 136700 | 1031 |
| 522 | 20240806 | 103100 | 21476422400 | 137000 | 137300 | 137300 | 136900 | 1612 |
| 523 | 20240806 | 103000 | 21255368500 | 137300 | 137400 | 137400 | 137200 | 495 |
| 524 | 20240806 | 102900 | 21187425000 | 137400 | 137700 | 137700 | 137300 | 735 |
| 525 | 20240806 | 102800 | 21086326300 | 137700 | 137600 | 137800 | 137600 | 405 |
| 526 | 20240806 | 102700 | 21030559500 | 137700 | 138100 | 138100 | 137600 | 531 |
| 527 | 20240806 | 102600 | 20957402200 | 138000 | 138200 | 138300 | 138000 | 496 |
| 528 | 20240806 | 102500 | 20888906000 | 138100 | 138100 | 138300 | 138000 | 617 |
| 529 | 20240806 | 102400 | 20803683300 | 138100 | 138300 | 138300 | 138000 | 1114 |
| 530 | 20240806 | 102300 | 20649852700 | 138200 | 138400 | 138400 | 138200 | 734 |
| 531 | 20240806 | 102200 | 20548345300 | 138400 | 138400 | 138700 | 138300 | 731 |
| 532 | 20240806 | 102100 | 20447148500 | 138400 | 138700 | 138700 | 138300 | 826 |
| 533 | 20240806 | 102000 | 20332698900 | 138700 | 138500 | 138700 | 138400 | 301 |
| 534 | 20240806 | 101900 | 20290993400 | 138400 | 138600 | 138600 | 138200 | 499 |
| 535 | 20240806 | 101800 | 20221944700 | 138600 | 138900 | 138900 | 138500 | 298 |
| 536 | 20240806 | 101700 | 20180621600 | 138900 | 138800 | 139000 | 138700 | 621 |
| 537 | 20240806 | 101600 | 20094393400 | 138800 | 139000 | 139000 | 138800 | 320 |
| 538 | 20240806 | 101500 | 20049923100 | 139100 | 139100 | 139200 | 139000 | 781 |
| 539 | 20240806 | 101400 | 19941342100 | 139000 | 139700 | 139700 | 139000 | 589 |
| 540 | 20240806 | 101300 | 19859278000 | 139700 | 139500 | 139700 | 139300 | 919 |
| 541 | 20240806 | 101200 | 19731084600 | 139600 | 139700 | 139700 | 139400 | 619 |
| 542 | 20240806 | 101100 | 19644692800 | 139700 | 140000 | 140100 | 139700 | 1043 |
| 543 | 20240806 | 101000 | 19498770000 | 140000 | 140400 | 140400 | 140000 | 292 |
| 544 | 20240806 | 100900 | 19457841300 | 140400 | 140600 | 140600 | 140000 | 1015 |
| 545 | 20240806 | 100800 | 19315372700 | 140300 | 140300 | 140600 | 140200 | 964 |
| 546 | 20240806 | 100700 | 19180160400 | 140300 | 140700 | 140700 | 140200 | 346 |
| 547 | 20240806 | 100600 | 19131579700 | 140700 | 140700 | 140800 | 140300 | 744 |
| 548 | 20240806 | 100500 | 19026925600 | 140800 | 140700 | 140800 | 140600 | 372 |
| 549 | 20240806 | 100400 | 18974582200 | 140700 | 140600 | 140800 | 140200 | 913 |
| 550 | 20240806 | 100300 | 18846187600 | 140500 | 140400 | 140800 | 140000 | 1121 |
| 551 | 20240806 | 100200 | 18688535300 | 140400 | 140000 | 140400 | 139900 | 808 |
| 552 | 20240806 | 100100 | 18575303700 | 140000 | 140000 | 140200 | 140000 | 381 |
| 553 | 20240806 | 100000 | 18521928400 | 140000 | 139800 | 140300 | 139800 | 957 |
| 554 | 20240806 | 095900 | 18387956300 | 139800 | 140100 | 140200 | 139700 | 814 |
| 555 | 20240806 | 095800 | 18274080800 | 140100 | 140800 | 140800 | 140000 | 412 |
| 556 | 20240806 | 095700 | 18216213300 | 140800 | 141000 | 141000 | 140600 | 841 |
| 557 | 20240806 | 095600 | 18097761000 | 140900 | 140700 | 141000 | 140600 | 1293 |
| 558 | 20240806 | 095500 | 17915660600 | 140500 | 140200 | 140600 | 140100 | 1839 |
| 559 | 20240806 | 095400 | 17657420500 | 140100 | 140300 | 140400 | 140100 | 965 |
| 560 | 20240806 | 095300 | 17522048700 | 140300 | 140300 | 140300 | 140100 | 477 |
| 561 | 20240806 | 095200 | 17455172400 | 140300 | 139700 | 140300 | 139600 | 2195 |
| 562 | 20240806 | 095100 | 17147869200 | 139600 | 139800 | 139800 | 139400 | 877 |
| 563 | 20240806 | 095000 | 17025446300 | 139700 | 139200 | 139800 | 139100 | 3885 |
| 564 | 20240806 | 094900 | 16483749400 | 139200 | 139100 | 139200 | 139100 | 531 |
| 565 | 20240806 | 094800 | 16409864300 | 139100 | 139100 | 139400 | 139000 | 1331 |
| 566 | 20240806 | 094700 | 16224641400 | 139100 | 138900 | 139100 | 138800 | 1284 |
| 567 | 20240806 | 094600 | 16046253300 | 138900 | 138600 | 139000 | 138600 | 1350 |
| 568 | 20240806 | 094500 | 15858807500 | 138700 | 138600 | 138700 | 138300 | 433 |
| 569 | 20240806 | 094400 | 15798818500 | 138600 | 138600 | 138600 | 138500 | 159 |
| 570 | 20240806 | 094300 | 15776788900 | 138600 | 138600 | 138800 | 138500 | 637 |
| 571 | 20240806 | 094200 | 15688448500 | 138600 | 138400 | 138600 | 138400 | 559 |
| 572 | 20240806 | 094100 | 15611010600 | 138500 | 138400 | 138500 | 138100 | 444 |
| 573 | 20240806 | 094000 | 15549579600 | 138500 | 138400 | 138500 | 137800 | 1477 |
| 574 | 20240806 | 093900 | 15345641400 | 138400 | 138100 | 138500 | 137800 | 1454 |
| 575 | 20240806 | 093800 | 15144818600 | 138100 | 138000 | 138500 | 138000 | 2002 |
| 576 | 20240806 | 093700 | 14868051400 | 137900 | 138400 | 138400 | 137900 | 2693 |
| 577 | 20240806 | 093600 | 14496328700 | 138300 | 138300 | 138400 | 138100 | 1183 |
| 578 | 20240806 | 093500 | 14332787000 | 138300 | 138400 | 138600 | 138100 | 296 |
| 579 | 20240806 | 093400 | 14291815900 | 138400 | 138000 | 138600 | 137800 | 3967 |
| 580 | 20240806 | 093300 | 13743525300 | 138000 | 137500 | 138000 | 136900 | 2367 |
| 581 | 20240806 | 093200 | 13418359600 | 137300 | 137100 | 137500 | 136700 | 3214 |
| 582 | 20240806 | 093100 | 12978223900 | 137000 | 137500 | 137500 | 137000 | 2965 |
| 583 | 20240806 | 093000 | 12571668200 | 137200 | 137200 | 137500 | 137100 | 1771 |
| 584 | 20240806 | 092900 | 12328711700 | 137100 | 137200 | 137500 | 137000 | 3424 |
| 585 | 20240806 | 092800 | 11859051200 | 137200 | 137800 | 137900 | 137200 | 2785 |
| 586 | 20240806 | 092700 | 11476085600 | 137800 | 137900 | 137900 | 137700 | 328 |
| 587 | 20240806 | 092600 | 11430878100 | 137900 | 138000 | 138300 | 137700 | 1809 |
| 588 | 20240806 | 092500 | 11181239200 | 138000 | 137800 | 138000 | 137800 | 543 |
| 589 | 20240806 | 092400 | 11106351900 | 137800 | 137900 | 138100 | 137500 | 4441 |
| 590 | 20240806 | 092300 | 10494164100 | 138000 | 137800 | 138100 | 137500 | 1961 |
| 591 | 20240806 | 092200 | 10223993000 | 137800 | 137600 | 138000 | 137500 | 2019 |
| 592 | 20240806 | 092100 | 9945897200 | 137600 | 137700 | 137900 | 137400 | 1710 |
| 593 | 20240806 | 092000 | 9710623600 | 137500 | 138000 | 138200 | 137500 | 1999 |
| 594 | 20240806 | 091900 | 9435099100 | 138200 | 137700 | 138600 | 137600 | 925 |
| 595 | 20240806 | 091800 | 9307439400 | 137500 | 137800 | 137900 | 137400 | 2199 |
| 596 | 20240806 | 091700 | 9004742200 | 137900 | 138900 | 138900 | 137900 | 1437 |
| 597 | 20240806 | 091600 | 8805873400 | 138800 | 138300 | 139200 | 138000 | 930 |
| 598 | 20240806 | 091500 | 8677083200 | 138100 | 138400 | 138400 | 137800 | 2141 |
| 599 | 20240806 | 091400 | 8381377900 | 138300 | 138600 | 139500 | 138200 | 2713 |
| 600 | 20240806 | 091300 | 8005263700 | 138500 | 139300 | 139300 | 137900 | 2456 |
| 601 | 20240806 | 091200 | 7665357700 | 139300 | 138500 | 139800 | 138000 | 1880 |
| 602 | 20240806 | 091100 | 7404869000 | 138600 | 137200 | 139800 | 137200 | 4985 |
| 603 | 20240806 | 091000 | 6715256100 | 137100 | 137500 | 137800 | 136700 | 1570 |
| 604 | 20240806 | 090900 | 6499882500 | 137500 | 137000 | 137900 | 137000 | 2309 |
| 605 | 20240806 | 090800 | 6182642800 | 137500 | 135900 | 137900 | 135500 | 4156 |
| 606 | 20240806 | 090700 | 5615453100 | 135900 | 137000 | 137100 | 135900 | 3597 |
| 607 | 20240806 | 090600 | 5124636400 | 137000 | 139000 | 139000 | 137000 | 2327 |
| 608 | 20240806 | 090500 | 4803035200 | 139000 | 139700 | 139900 | 139000 | 3466 |
| 609 | 20240806 | 090400 | 4320213200 | 139700 | 139000 | 139900 | 139000 | 667 |
| 610 | 20240806 | 090300 | 4227222300 | 138600 | 139700 | 140300 | 138600 | 2890 |
| 611 | 20240806 | 090200 | 3823234600 | 139600 | 141200 | 141300 | 139600 | 4541 |
| 612 | 20240806 | 090100 | 3186782600 | 141300 | 141600 | 141800 | 140400 | 5865 |
| 613 | 20240806 | 090000 | 2358729300 | 141500 | 141300 | 142400 | 140800 | 16581 |